KissMeData/086460/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195500	329700	5280	5280	5280	5280	9
3	20231211	195400	329700	5280	5280	5280	5280	0
4	20231211	195300	329700	5280	5280	5280	5280	0
5	20231211	195200	329700	5280	5280	5280	5280	0
6	20231211	195100	329700	5280	5280	5280	5280	0
7	20231211	195000	329700	5280	5280	5280	5280	0
8	20231211	194900	329700	5280	5280	5280	5280	0
9	20231211	194800	329700	5280	5280	5280	5280	0
10	20231211	194700	329700	5280	5280	5280	5280	0
11	20231211	194600	329700	5280	5280	5280	5280	0
12	20231211	194500	329700	5280	5280	5280	5280	0
13	20231211	194400	329700	5280	5280	5280	5280	0
14	20231211	194300	329700	5280	5280	5280	5280	0
15	20231211	194200	329700	5280	5280	5280	5280	0
16	20231211	194100	329700	5280	5280	5280	5280	0
17	20231211	194000	329700	5280	5280	5280	5280	0
18	20231211	193900	329700	5280	5280	5280	5280	0
19	20231211	193800	329700	5280	5280	5280	5280	0
20	20231211	193700	329700	5280	5280	5280	5280	0
21	20231211	193600	329700	5280	5280	5280	5280	0
22	20231211	193500	329700	5280	5280	5280	5280	0
23	20231211	193400	329700	5280	5280	5280	5280	0
24	20231211	193300	329700	5280	5280	5280	5280	0
25	20231211	193200	329700	5280	5280	5280	5280	0
26	20231211	193100	329700	5280	5280	5280	5280	0
27	20231211	193000	329700	5280	5280	5280	5280	0
28	20231211	192900	329700	5280	5280	5280	5280	0
29	20231211	192800	329700	5280	5280	5280	5280	0
30	20231211	192700	329700	5280	5280	5280	5280	0
31	20231211	192600	329700	5280	5280	5280	5280	0
32	20231211	192500	329700	5280	5280	5280	5280	9
33	20231211	192400	329700	5280	5280	5280	5280	0
34	20231211	192300	329700	5280	5280	5280	5280	0
35	20231211	192200	329700	5280	5280	5280	5280	0
36	20231211	192100	329700	5280	5280	5280	5280	0
37	20231211	192000	329700	5280	5280	5280	5280	0
38	20231211	191900	329700	5280	5280	5280	5280	0
39	20231211	191800	329700	5280	5280	5280	5280	0
40	20231211	191700	329700	5280	5280	5280	5280	0
41	20231211	191600	329700	5280	5280	5280	5280	0
42	20231211	191500	329700	5280	5280	5280	5280	0
43	20231211	191400	329700	5280	5280	5280	5280	0
44	20231211	191300	329700	5280	5280	5280	5280	0
45	20231211	191200	329700	5280	5280	5280	5280	0
46	20231211	191100	329700	5280	5280	5280	5280	0
47	20231211	191000	329700	5280	5280	5280	5280	0
48	20231211	190900	329700	5280	5280	5280	5280	0
49	20231211	190800	329700	5280	5280	5280	5280	0
50	20231211	190700	329700	5280	5280	5280	5280	0
51	20231211	190600	329700	5280	5280	5280	5280	0
52	20231211	190500	329700	5280	5280	5280	5280	0
53	20231211	190400	329700	5280	5280	5280	5280	0
54	20231211	190300	329700	5280	5280	5280	5280	0
55	20231211	190200	329700	5280	5280	5280	5280	0
56	20231211	190100	329700	5280	5280	5280	5280	0
57	20231211	190000	329700	5280	5280	5280	5280	0
58	20231211	185900	329700	5280	5280	5280	5280	0
59	20231211	185800	329700	5280	5280	5280	5280	0
60	20231211	185700	329700	5280	5280	5280	5280	0
61	20231211	185600	329700	5280	5280	5280	5280	0
62	20231211	185500	329700	5280	5280	5280	5280	9
63	20231211	185400	329700	5280	5280	5280	5280	0
64	20231211	185300	329700	5280	5280	5280	5280	0
65	20231211	185200	329700	5280	5280	5280	5280	0
66	20231211	185100	329700	5280	5280	5280	5280	0
67	20231211	185000	329700	5280	5280	5280	5280	0
68	20231211	184900	329700	5280	5280	5280	5280	0
69	20231211	184800	329700	5280	5280	5280	5280	0
70	20231211	184700	329700	5280	5280	5280	5280	0
71	20231211	184600	329700	5280	5280	5280	5280	0
72	20231211	184500	329700	5280	5280	5280	5280	0
73	20231211	184400	329700	5280	5280	5280	5280	0
74	20231211	184300	329700	5280	5280	5280	5280	0
75	20231211	184200	329700	5280	5280	5280	5280	0
76	20231211	184100	329700	5280	5280	5280	5280	0
77	20231211	184000	329700	5280	5280	5280	5280	0
78	20231211	183900	329700	5280	5280	5280	5280	0
79	20231211	183800	329700	5280	5280	5280	5280	0
80	20231211	183700	329700	5280	5280	5280	5280	0
81	20231211	183600	329700	5280	5280	5280	5280	0
82	20231211	183500	329700	5280	5280	5280	5280	0
83	20231211	183400	329700	5280	5280	5280	5280	0
84	20231211	183300	329700	5280	5280	5280	5280	0
85	20231211	183200	329700	5280	5280	5280	5280	0
86	20231211	183100	329700	5280	5280	5280	5280	0
87	20231211	183000	329700	5280	5280	5280	5280	0
88	20231211	182900	329700	5280	5280	5280	5280	0
89	20231211	182800	329700	5280	5280	5280	5280	0
90	20231211	182700	329700	5280	5280	5280	5280	0
91	20231211	182600	329700	5280	5280	5280	5280	0
92	20231211	182500	329700	5280	5280	5280	5280	9
93	20231211	182400	329700	5280	5280	5280	5280	0
94	20231211	182300	329700	5280	5280	5280	5280	0
95	20231211	182200	329700	5280	5280	5280	5280	0
96	20231211	182100	329700	5280	5280	5280	5280	0
97	20231211	182000	329700	5280	5280	5280	5280	0
98	20231211	181900	329700	5280	5280	5280	5280	0
99	20231211	181800	329700	5280	5280	5280	5280	0
100	20231211	181700	329700	5280	5280	5280	5280	0
101	20231211	181600	329700	5280	5280	5280	5280	0
102	20231211	181500	329700	5280	5280	5280	5280	0
103	20231211	181400	329700	5280	5280	5280	5280	0
104	20231211	181300	329700	5280	5280	5280	5280	0
105	20231211	181200	329700	5280	5280	5280	5280	0
106	20231211	181100	329700	5280	5280	5280	5280	0
107	20231211	181000	329700	5280	5280	5280	5280	0
108	20231211	180900	329700	5280	5280	5280	5280	0
109	20231211	180800	329700	5280	5280	5280	5280	0
110	20231211	180700	329700	5280	5280	5280	5280	0
111	20231211	180600	329700	5280	5280	5280	5280	0
112	20231211	180500	329700	5280	5280	5280	5280	0
113	20231211	180400	329700	5280	5280	5280	5280	0
114	20231211	180300	329700	5280	5280	5280	5280	0
115	20231211	180200	329700	5280	5280	5280	5280	0
116	20231211	180100	329700	5280	5280	5280	5280	0
117	20231211	180000	329700	5280	5280	5280	5280	0
118	20231211	175900	329700	5280	5280	5280	5280	0
119	20231211	175800	329700	5280	5280	5280	5280	0
120	20231211	175700	329700	5280	5280	5280	5280	0
121	20231211	175600	329700	5280	5280	5280	5280	0
122	20231211	175500	329700	5280	5280	5280	5280	9
123	20231211	175400	329700	5280	5280	5280	5280	0
124	20231211	175300	329700	5280	5280	5280	5280	0
125	20231211	175200	329700	5280	5280	5280	5280	0
126	20231211	175100	329700	5280	5280	5280	5280	0
127	20231211	175000	329700	5280	5280	5280	5280	0
128	20231211	174900	329700	5280	5280	5280	5280	0
129	20231211	174800	329700	5280	5280	5280	5280	0
130	20231211	174700	329700	5280	5280	5280	5280	0
131	20231211	174600	329700	5280	5280	5280	5280	0
132	20231211	174500	329700	5280	5280	5280	5280	0
133	20231211	174400	329700	5280	5280	5280	5280	0
134	20231211	174300	329700	5280	5280	5280	5280	0
135	20231211	174200	329700	5280	5280	5280	5280	0
136	20231211	174100	329700	5280	5280	5280	5280	0
137	20231211	174000	329700	5280	5280	5280	5280	0
138	20231211	173900	329700	5280	5280	5280	5280	0
139	20231211	173800	329700	5280	5280	5280	5280	0
140	20231211	173700	329700	5280	5280	5280	5280	0
141	20231211	173600	329700	5280	5280	5280	5280	0
142	20231211	173500	329700	5280	5280	5280	5280	0
143	20231211	173400	329700	5280	5280	5280	5280	0
144	20231211	173300	329700	5280	5280	5280	5280	0
145	20231211	173200	329700	5280	5280	5280	5280	0
146	20231211	173100	329700	5280	5280	5280	5280	0
147	20231211	173000	329700	5280	5280	5280	5280	0
148	20231211	172900	329700	5280	5280	5280	5280	0
149	20231211	172800	329700	5280	5280	5280	5280	0
150	20231211	172700	329700	5280	5280	5280	5280	0
151	20231211	172600	329700	5280	5280	5280	5280	0
152	20231211	172500	329700	5280	5280	5280	5280	9
153	20231211	172400	329700	5280	5280	5280	5280	0
154	20231211	172300	329700	5280	5280	5280	5280	0
155	20231211	172200	329700	5280	5280	5280	5280	0
156	20231211	172100	329700	5280	5280	5280	5280	0
157	20231211	172000	329700	5280	5280	5280	5280	0
158	20231211	171900	329700	5280	5280	5280	5280	0
159	20231211	171800	329700	5280	5280	5280	5280	0
160	20231211	171700	329700	5280	5280	5280	5280	0
161	20231211	171600	329700	5280	5280	5280	5280	0
162	20231211	171500	329700	5280	5280	5280	5280	0
163	20231211	171400	329700	5280	5280	5280	5280	0
164	20231211	171300	329700	5280	5280	5280	5280	0
165	20231211	171200	329700	5280	5280	5280	5280	0
166	20231211	171100	329700	5280	5280	5280	5280	0
167	20231211	171000	329700	5280	5280	5280	5280	0
168	20231211	170900	329700	5280	5280	5280	5280	0
169	20231211	170800	329700	5280	5280	5280	5280	0
170	20231211	170700	329700	5280	5280	5280	5280	0
171	20231211	170600	329700	5280	5280	5280	5280	0
172	20231211	170500	329700	5280	5280	5280	5280	0
173	20231211	170400	329700	5280	5280	5280	5280	0
174	20231211	170300	329700	5280	5280	5280	5280	0
175	20231211	170200	329700	5280	5280	5280	5280	0
176	20231211	170100	329700	5280	5280	5280	5280	0
177	20231211	170000	329700	5280	5280	5280	5280	0
178	20231211	165900	329700	5280	5280	5280	5280	0
179	20231211	165800	329700	5280	5280	5280	5280	0
180	20231211	165700	329700	5280	5280	5280	5280	0
181	20231211	165600	329700	5280	5280	5280	5280	0
182	20231211	165500	329700	5280	5280	5280	5280	9
183	20231211	165400	329700	5280	5280	5280	5280	0
184	20231211	165300	329700	5280	5280	5280	5280	0
185	20231211	165200	329700	5280	5280	5280	5280	0
186	20231211	165100	329700	5280	5280	5280	5280	0
187	20231211	165000	329700	5280	5280	5280	5280	0
188	20231211	164900	329700	5280	5280	5280	5280	0
189	20231211	164800	329700	5280	5280	5280	5280	0
190	20231211	164700	329700	5280	5280	5280	5280	0
191	20231211	164600	329700	5280	5280	5280	5280	0
192	20231211	164500	329700	5280	5280	5280	5280	0
193	20231211	164400	329700	5280	5280	5280	5280	0
194	20231211	164300	329700	5280	5280	5280	5280	0
195	20231211	164200	329700	5280	5280	5280	5280	0
196	20231211	164100	329700	5280	5280	5280	5280	0
197	20231211	164000	329700	5280	5280	5280	5280	0
198	20231211	163900	329700	5280	5280	5280	5280	0
199	20231211	163800	329700	5280	5280	5280	5280	0
200	20231211	163700	329700	5280	5280	5280	5280	0
201	20231211	163600	329700	5280	5280	5280	5280	0
202	20231211	163500	329700	5280	5280	5280	5280	0
203	20231211	163400	329700	5280	5280	5280	5280	0
204	20231211	163300	329700	5280	5280	5280	5280	0
205	20231211	163200	329700	5280	5280	5280	5280	0
206	20231211	163100	329700	5280	5280	5280	5280	0
207	20231211	163000	329700	5280	5280	5280	5280	0
208	20231211	162900	329700	5280	5280	5280	5280	0
209	20231211	162800	329700	5280	5280	5280	5280	0
210	20231211	162700	329700	5280	5280	5280	5280	0
211	20231211	162600	329700	5280	5280	5280	5280	0
212	20231211	162500	329700	5280	5280	5280	5280	9
213	20231211	162400	329700	5280	5280	5280	5280	0
214	20231211	162300	329700	5280	5280	5280	5280	0
215	20231211	162200	329700	5280	5280	5280	5280	0
216	20231211	162100	329700	5280	5280	5280	5280	0
217	20231211	162000	329700	5280	5280	5280	5280	0
218	20231211	161900	329700	5280	5280	5280	5280	0
219	20231211	161800	329700	5280	5280	5280	5280	0
220	20231211	161700	329700	5280	5280	5280	5280	0
221	20231211	161600	329700	5280	5280	5280	5280	0
222	20231211	161500	329700	5280	5280	5280	5280	0
223	20231211	161400	329700	5280	5280	5280	5280	0
224	20231211	161300	329700	5280	5280	5280	5280	0
225	20231211	161200	329700	5280	5280	5280	5280	0
226	20231211	161100	329700	5280	5280	5280	5280	0
227	20231211	161000	329700	5280	5280	5280	5280	0
228	20231211	160900	329700	5280	5280	5280	5280	0
229	20231211	160800	329700	5280	5280	5280	5280	0
230	20231211	160700	329700	5280	5280	5280	5280	0
231	20231211	160600	329700	5280	5280	5280	5280	0
232	20231211	160500	329700	5280	5280	5280	5280	0
233	20231211	160400	329700	5280	5280	5280	5280	0
234	20231211	160300	329700	5280	5280	5280	5280	0
235	20231211	160200	329700	5280	5280	5280	5280	0
236	20231211	160100	329700	5280	5280	5280	5280	0
237	20231211	160000	329700	5280	5280	5280	5280	0
238	20231211	155900	329700	5280	5280	5280	5280	0
239	20231211	155800	329700	5280	5280	5280	5280	0
240	20231211	155700	329700	5280	5280	5280	5280	0
241	20231211	155600	329700	5280	5280	5280	5280	0
242	20231211	155500	329700	5280	5280	5280	5280	9
243	20231211	155400	329700	5280	5280	5280	5280	0
244	20231211	155300	329700	5280	5280	5280	5280	0
245	20231211	155200	329700	5280	5280	5280	5280	0
246	20231211	155100	329700	5280	5280	5280	5280	0
247	20231211	155000	329700	5280	5280	5280	5280	0
248	20231211	154900	329700	5280	5280	5280	5280	0
249	20231211	154800	329700	5280	5280	5280	5280	0
250	20231211	154700	329700	5280	5280	5280	5280	0
251	20231211	154600	329700	5280	5280	5280	5280	0
252	20231211	154500	329700	5280	5280	5280	5280	0
253	20231211	154400	329700	5280	5280	5280	5280	0
254	20231211	154300	329700	5280	5280	5280	5280	0
255	20231211	154200	329700	5280	5280	5280	5280	0
256	20231211	154100	329700	5280	5280	5280	5280	0
257	20231211	154000	329700	5280	5280	5280	5280	0
258	20231211	153900	329700	5280	5280	5280	5280	0
259	20231211	153800	329700	5280	5280	5280	5280	0
260	20231211	153700	329700	5280	5280	5280	5280	0
261	20231211	153600	329700	5280	5280	5280	5280	0
262	20231211	153500	329700	5280	5280	5280	5280	0
263	20231211	153400	329700	5280	5280	5280	5280	0
264	20231211	153300	329700	5280	5280	5280	5280	0
265	20231211	153200	329700	5280	5280	5280	5280	0
266	20231211	153100	329700	5280	5280	5280	5280	0
267	20231211	153000	329700	5280	5280	5280	5280	0
268	20231211	152900	329700	5280	5280	5280	5280	0
269	20231211	152800	329700	5280	5280	5280	5280	0
270	20231211	152700	329700	5280	5280	5280	5280	0
271	20231211	152600	329700	5280	5280	5280	5280	0
272	20231211	152500	329700	5280	5280	5280	5280	0
273	20231211	152400	329700	5280	5280	5280	5280	0
274	20231211	152300	329700	5280	5280	5280	5280	0
275	20231211	152200	329700	5280	5280	5280	5280	0
276	20231211	152100	329700	5280	5280	5280	5280	0
277	20231211	152000	329700	5280	5280	5280	5280	0
278	20231211	151900	329700	5280	5280	5280	5280	0
279	20231211	151800	329700	5280	5280	5280	5280	0
280	20231211	151700	329700	5280	5280	5280	5280	0
281	20231211	151600	329700	5280	5280	5280	5280	0
282	20231211	151500	329700	5280	5280	5280	5280	0
283	20231211	151400	329700	5280	5280	5280	5280	0
284	20231211	151300	329700	5280	5280	5280	5280	0
285	20231211	151200	329700	5280	5280	5280	5280	0
286	20231211	151100	329700	5280	5280	5280	5280	0
287	20231211	151000	329700	5280	5280	5280	5280	0
288	20231211	150900	329700	5280	5280	5280	5280	0
289	20231211	150800	329700	5280	5280	5280	5280	0
290	20231211	150700	329700	5280	5280	5280	5280	0
291	20231211	150600	329700	5280	5280	5280	5280	0
292	20231211	150500	329700	5280	5280	5280	5280	0
293	20231211	150400	329700	5280	5280	5280	5280	0
294	20231211	150300	329700	5280	5280	5280	5280	0
295	20231211	150200	329700	5280	5280	5280	5280	0
296	20231211	150100	329700	5280	5280	5280	5280	0
297	20231211	150000	329700	5280	5280	5280	5280	0
298	20231211	145900	329700	5280	5280	5280	5280	0
299	20231211	145800	329700	5280	5280	5280	5280	0
300	20231211	145700	329700	5280	5280	5280	5280	0
301	20231211	145600	329700	5280	5280	5280	5280	0
302	20231211	145500	329700	5280	5280	5280	5280	0
303	20231211	145400	329700	5280	5280	5280	5280	0
304	20231211	145300	329700	5280	5280	5280	5280	0
305	20231211	145200	329700	5280	5280	5280	5280	0
306	20231211	145100	329700	5280	5280	5280	5280	0
307	20231211	145000	329700	5280	5280	5280	5280	0
308	20231211	144900	329700	5280	5280	5280	5280	0
309	20231211	144800	329700	5280	5280	5280	5280	0
310	20231211	144700	329700	5280	5280	5280	5280	0
311	20231211	144600	329700	5280	5280	5280	5280	0
312	20231211	144500	329700	5280	5280	5280	5280	0
313	20231211	144400	329700	5280	5280	5280	5280	0
314	20231211	144300	329700	5280	5280	5280	5280	0
315	20231211	144200	329700	5280	5280	5280	5280	0
316	20231211	144100	329700	5280	5280	5280	5280	0
317	20231211	144000	329700	5280	5280	5280	5280	0
318	20231211	143900	329700	5280	5280	5280	5280	0
319	20231211	143800	329700	5280	5280	5280	5280	0
320	20231211	143700	329700	5280	5280	5280	5280	0
321	20231211	143600	329700	5280	5280	5280	5280	0
322	20231211	143500	329700	5280	5280	5280	5280	0
323	20231211	143400	329700	5280	5280	5280	5280	0
324	20231211	143300	329700	5280	5280	5280	5280	0
325	20231211	143200	329700	5280	5280	5280	5280	0
326	20231211	143100	329700	5280	5280	5280	5280	0
327	20231211	143000	329700	5280	5280	5280	5280	0
328	20231211	142900	329700	5280	5280	5280	5280	0
329	20231211	142800	329700	5280	5280	5280	5280	0
330	20231211	142700	329700	5280	5280	5280	5280	0
331	20231211	142600	329700	5280	5280	5280	5280	0
332	20231211	142500	329700	5280	5280	5280	5280	0
333	20231211	142400	329700	5280	5280	5280	5280	0
334	20231211	142300	329700	5280	5280	5280	5280	0
335	20231211	142200	329700	5280	5280	5280	5280	0
336	20231211	142100	329700	5280	5280	5280	5280	0
337	20231211	142000	329700	5280	5280	5280	5280	0
338	20231211	141900	329700	5280	5280	5280	5280	0
339	20231211	141800	329700	5280	5280	5280	5280	0
340	20231211	141700	329700	5280	5280	5280	5280	0
341	20231211	141600	329700	5280	5280	5280	5280	0
342	20231211	141500	329700	5280	5280	5280	5280	0
343	20231211	141400	329700	5280	5280	5280	5280	0
344	20231211	141300	329700	5280	5280	5280	5280	0
345	20231211	141200	329700	5280	5280	5280	5280	0
346	20231211	141100	329700	5280	5280	5280	5280	0
347	20231211	141000	329700	5280	5280	5280	5280	0
348	20231211	140900	329700	5280	5280	5280	5280	0
349	20231211	140800	329700	5280	5280	5280	5280	0
350	20231211	140700	329700	5280	5280	5280	5280	0
351	20231211	140600	329700	5280	5280	5280	5280	0
352	20231211	140500	329700	5280	5280	5280	5280	0
353	20231211	140400	329700	5280	5280	5280	5280	0
354	20231211	140300	329700	5280	5280	5280	5280	0
355	20231211	140200	329700	5280	5280	5280	5280	0
356	20231211	140100	329700	5280	5280	5280	5280	0
357	20231211	140000	329700	5280	5280	5280	5280	9
358	20231211	135900	282180	5280	5280	5280	5280	0
359	20231211	135800	282180	5280	5280	5280	5280	0
360	20231211	135700	282180	5280	5280	5280	5280	0
361	20231211	135600	282180	5280	5280	5280	5280	0
362	20231211	135500	282180	5280	5280	5280	5280	0
363	20231211	135400	282180	5280	5280	5280	5280	0
364	20231211	135300	282180	5280	5280	5280	5280	0
365	20231211	135200	282180	5280	5280	5280	5280	0
366	20231211	135100	282180	5280	5280	5280	5280	0
367	20231211	135000	282180	5280	5280	5280	5280	0
368	20231211	134900	282180	5280	5280	5280	5280	0
369	20231211	134800	282180	5280	5280	5280	5280	0
370	20231211	134700	282180	5280	5280	5280	5280	0
371	20231211	134600	282180	5280	5280	5280	5280	0
372	20231211	134500	282180	5280	5280	5280	5280	0
373	20231211	134400	282180	5280	5280	5280	5280	0
374	20231211	134300	282180	5280	5280	5280	5280	0
375	20231211	134200	282180	5280	5280	5280	5280	0
376	20231211	134100	282180	5280	5280	5280	5280	0
377	20231211	134000	282180	5280	5280	5280	5280	0
378	20231211	133900	282180	5280	5280	5280	5280	0
379	20231211	133800	282180	5280	5280	5280	5280	0
380	20231211	133700	282180	5280	5280	5280	5280	0
381	20231211	133600	282180	5280	5280	5280	5280	0
382	20231211	133500	282180	5280	5280	5280	5280	1
383	20231211	133400	276900	4590	4590	4590	4590	0
384	20231211	133300	276900	4590	4590	4590	4590	0
385	20231211	133200	276900	4590	4590	4590	4590	0
386	20231211	133100	276900	4590	4590	4590	4590	0
387	20231211	133000	276900	4590	4590	4590	4590	0
388	20231211	132900	276900	4590	4590	4590	4590	0
389	20231211	132800	276900	4590	4590	4590	4590	0
390	20231211	132700	276900	4590	4590	4590	4590	10
391	20231211	132600	231000	5840	5840	5840	5840	0
392	20231211	132500	231000	5840	5840	5840	5840	0
393	20231211	132400	231000	5840	5840	5840	5840	0
394	20231211	132300	231000	5840	5840	5840	5840	0
395	20231211	132200	231000	5840	5840	5840	5840	0
396	20231211	132100	231000	5840	5840	5840	5840	0
397	20231211	132000	231000	5840	5840	5840	5840	0
398	20231211	131900	231000	5840	5840	5840	5840	0
399	20231211	131800	231000	5840	5840	5840	5840	0
400	20231211	131700	231000	5840	5840	5840	5840	0
401	20231211	131600	231000	5840	5840	5840	5840	0
402	20231211	131500	231000	5840	5840	5840	5840	0
403	20231211	131400	231000	5840	5840	5840	5840	0
404	20231211	131300	231000	5840	5840	5840	5840	0
405	20231211	131200	231000	5840	5840	5840	5840	0
406	20231211	131100	231000	5840	5840	5840	5840	0
407	20231211	131000	231000	5840	5840	5840	5840	0
408	20231211	130900	231000	5840	5840	5840	5840	0
409	20231211	130800	231000	5840	5840	5840	5840	0
410	20231211	130700	231000	5840	5840	5840	5840	0
411	20231211	130600	231000	5840	5840	5840	5840	0
412	20231211	130500	231000	5840	5840	5840	5840	0
413	20231211	130400	231000	5840	5840	5840	5840	0
414	20231211	130300	231000	5840	5840	5840	5840	0
415	20231211	130200	231000	5840	5840	5840	5840	0
416	20231211	130100	231000	5840	5840	5840	5840	0
417	20231211	130000	231000	5840	5840	5840	5840	0
418	20231211	125900	231000	5840	5840	5840	5840	0
419	20231211	125800	231000	5840	5840	5840	5840	0
420	20231211	125700	231000	5840	5840	5840	5840	0
421	20231211	125600	231000	5840	5840	5840	5840	0
422	20231211	125500	231000	5840	5840	5840	5840	0
423	20231211	125400	231000	5840	5840	5840	5840	0
424	20231211	125300	231000	5840	5840	5840	5840	0
425	20231211	125200	231000	5840	5840	5840	5840	0
426	20231211	125100	231000	5840	5840	5840	5840	0
427	20231211	125000	231000	5840	5840	5840	5840	0
428	20231211	124900	231000	5840	5840	5840	5840	0
429	20231211	124800	231000	5840	5840	5840	5840	0
430	20231211	124700	231000	5840	5840	5840	5840	0
431	20231211	124600	231000	5840	5840	5840	5840	0
432	20231211	124500	231000	5840	5840	5840	5840	0
433	20231211	124400	231000	5840	5840	5840	5840	0
434	20231211	124300	231000	5840	5840	5840	5840	0
435	20231211	124200	231000	5840	5840	5840	5840	0
436	20231211	124100	231000	5840	5840	5840	5840	0
437	20231211	124000	231000	5840	5840	5840	5840	0
438	20231211	123900	231000	5840	5840	5840	5840	0
439	20231211	123800	231000	5840	5840	5840	5840	0
440	20231211	123700	231000	5840	5840	5840	5840	0
441	20231211	123600	231000	5840	5840	5840	5840	0
442	20231211	123500	231000	5840	5840	5840	5840	0
443	20231211	123400	231000	5840	5840	5840	5840	0
444	20231211	123300	231000	5840	5840	5840	5840	0
445	20231211	123200	231000	5840	5840	5840	5840	0
446	20231211	123100	231000	5840	5840	5840	5840	0
447	20231211	123000	231000	5840	5840	5840	5840	0
448	20231211	122900	231000	5840	5840	5840	5840	0
449	20231211	122800	231000	5840	5840	5840	5840	0
450	20231211	122700	231000	5840	5840	5840	5840	0
451	20231211	122600	231000	5840	5840	5840	5840	0
452	20231211	122500	231000	5840	5840	5840	5840	0
453	20231211	122400	231000	5840	5840	5840	5840	0
454	20231211	122300	231000	5840	5840	5840	5840	0
455	20231211	122200	231000	5840	5840	5840	5840	0
456	20231211	122100	231000	5840	5840	5840	5840	0
457	20231211	122000	231000	5840	5840	5840	5840	0
458	20231211	121900	231000	5840	5840	5840	5840	0
459	20231211	121800	231000	5840	5840	5840	5840	0
460	20231211	121700	231000	5840	5840	5840	5840	0
461	20231211	121600	231000	5840	5840	5840	5840	0
462	20231211	121500	231000	5840	5840	5840	5840	0
463	20231211	121400	231000	5840	5840	5840	5840	0
464	20231211	121300	231000	5840	5840	5840	5840	0
465	20231211	121200	231000	5840	5840	5840	5840	0
466	20231211	121100	231000	5840	5840	5840	5840	0
467	20231211	121000	231000	5840	5840	5840	5840	0
468	20231211	120900	231000	5840	5840	5840	5840	0
469	20231211	120800	231000	5840	5840	5840	5840	0
470	20231211	120700	231000	5840	5840	5840	5840	0
471	20231211	120600	231000	5840	5840	5840	5840	0
472	20231211	120500	231000	5840	5840	5840	5840	0
473	20231211	120400	231000	5840	5840	5840	5840	0
474	20231211	120300	231000	5840	5840	5840	5840	0
475	20231211	120200	231000	5840	5840	5840	5840	0
476	20231211	120100	231000	5840	5840	5840	5840	0
477	20231211	120000	231000	5840	5840	5840	5840	0
478	20231211	115900	231000	5840	5840	5840	5840	0
479	20231211	115800	231000	5840	5840	5840	5840	0
480	20231211	115700	231000	5840	5840	5840	5840	0
481	20231211	115600	231000	5840	5840	5840	5840	0
482	20231211	115500	231000	5840	5840	5840	5840	0
483	20231211	115400	231000	5840	5840	5840	5840	0
484	20231211	115300	231000	5840	5840	5840	5840	0
485	20231211	115200	231000	5840	5840	5840	5840	0
486	20231211	115100	231000	5840	5840	5840	5840	0
487	20231211	115000	231000	5840	5250	5840	5250	10
488	20231211	114900	177910	5250	5250	5250	5250	0
489	20231211	114800	177910	5250	5250	5250	5250	0
490	20231211	114700	177910	5250	4590	5250	4590	9
491	20231211	114600	135940	4590	4590	4590	4590	10
492	20231211	114500	90040	5860	5860	5860	5860	0
493	20231211	114400	90040	5860	5860	5860	5860	0
494	20231211	114300	90040	5860	5860	5860	5860	0
495	20231211	114200	90040	5860	5860	5860	5860	0
496	20231211	114100	90040	5860	5860	5860	5860	0
497	20231211	114000	90040	5860	5860	5860	5860	0
498	20231211	113900	90040	5860	5860	5860	5860	0
499	20231211	113800	90040	5860	5860	5860	5860	0
500	20231211	113700	90040	5860	5860	5860	5860	0
501	20231211	113600	90040	5860	5860	5860	5860	0
502	20231211	113500	90040	5860	5860	5860	5860	0
503	20231211	113400	90040	5860	5860	5860	5860	0
504	20231211	113300	90040	5860	5860	5860	5860	0
505	20231211	113200	90040	5860	5860	5860	5860	0
506	20231211	113100	90040	5860	5860	5860	5860	0
507	20231211	113000	90040	5860	5860	5860	5860	0
508	20231211	112900	90040	5860	5860	5860	5860	0
509	20231211	112800	90040	5860	5860	5860	5860	0
510	20231211	112700	90040	5860	5860	5860	5860	0
511	20231211	112600	90040	5860	5860	5860	5860	0
512	20231211	112500	90040	5860	5860	5860	5860	0
513	20231211	112400	90040	5860	5860	5860	5860	0
514	20231211	112300	90040	5860	5860	5860	5860	0
515	20231211	112200	90040	5860	5860	5860	5860	0
516	20231211	112100	90040	5860	5860	5860	5860	0
517	20231211	112000	90040	5860	5860	5860	5860	0
518	20231211	111900	90040	5860	5860	5860	5860	0
519	20231211	111800	90040	5860	5860	5860	5860	0
520	20231211	111700	90040	5860	5860	5860	5860	0
521	20231211	111600	90040	5860	5860	5860	5860	0
522	20231211	111500	90040	5860	5860	5860	5860	0
523	20231211	111400	90040	5860	5860	5860	5860	0
524	20231211	111300	90040	5860	5860	5860	5860	0
525	20231211	111200	90040	5860	5860	5860	5860	0
526	20231211	111100	90040	5860	5860	5860	5860	0
527	20231211	111000	90040	5860	5860	5860	5860	0
528	20231211	110900	90040	5860	5860	5860	5860	0
529	20231211	110800	90040	5860	5860	5860	5860	0
530	20231211	110700	90040	5860	5860	5860	5860	0
531	20231211	110600	90040	5860	5860	5860	5860	0
532	20231211	110500	90040	5860	5860	5860	5860	0
533	20231211	110400	90040	5860	5860	5860	5860	0
534	20231211	110300	90040	5860	5860	5860	5860	0
535	20231211	110200	90040	5860	5860	5860	5860	1
536	20231211	110100	84180	4590	4590	4590	4590	0
537	20231211	110000	84180	4590	4590	4590	4590	0
538	20231211	105900	84180	4590	4590	4590	4590	0
539	20231211	105800	84180	4590	4590	4590	4590	0
540	20231211	105700	84180	4590	4590	4590	4590	0
541	20231211	105600	84180	4590	4590	4590	4590	0
542	20231211	105500	84180	4590	4590	4590	4590	0
543	20231211	105400	84180	4590	4590	4590	4590	0
544	20231211	105300	84180	4590	4590	4590	4590	0
545	20231211	105200	84180	4590	4590	4590	4590	0
546	20231211	105100	84180	4590	4590	4590	4590	0
547	20231211	105000	84180	4590	4590	4590	4590	7
548	20231211	104900	52050	4590	4590	4590	4590	10
549	20231211	104800	6150	6150	6150	6150	6150	0
550	20231211	104700	6150	6150	6150	6150	6150	0
551	20231211	104600	6150	6150	6150	6150	6150	0
552	20231211	104500	6150	6150	6150	6150	6150	0
553	20231211	104400	6150	6150	6150	6150	6150	0
554	20231211	104300	6150	6150	6150	6150	6150	0
555	20231211	104200	6150	6150	6150	6150	6150	0
556	20231211	104100	6150	6150	6150	6150	6150	0
557	20231211	104000	6150	6150	6150	6150	6150	0
558	20231211	103900	6150	6150	6150	6150	6150	0
559	20231211	103800	6150	6150	6150	6150	6150	0
560	20231211	103700	6150	6150	6150	6150	6150	0
561	20231211	103600	6150	6150	6150	6150	6150	0
562	20231211	103500	6150	6150	6150	6150	6150	0
563	20231211	103400	6150	6150	6150	6150	6150	0
564	20231211	103300	6150	6150	6150	6150	6150	0
565	20231211	103200	6150	6150	6150	6150	6150	0
566	20231211	103100	6150	6150	6150	6150	6150	0
567	20231211	103000	6150	6150	6150	6150	6150	0
568	20231211	102900	6150	6150	6150	6150	6150	0
569	20231211	102800	6150	6150	6150	6150	6150	0
570	20231211	102700	6150	6150	6150	6150	6150	0
571	20231211	102600	6150	6150	6150	6150	6150	0
572	20231211	102500	6150	6150	6150	6150	6150	0
573	20231211	102400	6150	6150	6150	6150	6150	0
574	20231211	102300	6150	6150	6150	6150	6150	0
575	20231211	102200	6150	6150	6150	6150	6150	0
576	20231211	102100	6150	6150	6150	6150	6150	0
577	20231211	102000	6150	6150	6150	6150	6150	0
578	20231211	101900	6150	6150	6150	6150	6150	0
579	20231211	101800	6150	6150	6150	6150	6150	0
580	20231211	101700	6150	6150	6150	6150	6150	0
581	20231211	101600	6150	6150	6150	6150	6150	0
582	20231211	101500	6150	6150	6150	6150	6150	0
583	20231211	101400	6150	6150	6150	6150	6150	0
584	20231211	101300	6150	6150	6150	6150	6150	0
585	20231211	101200	6150	6150	6150	6150	6150	0
586	20231211	101100	6150	6150	6150	6150	6150	0
587	20231211	101000	6150	6150	6150	6150	6150	0
588	20231211	100900	6150	6150	6150	6150	6150	0
589	20231211	100800	6150	6150	6150	6150	6150	0
590	20231211	100700	6150	6150	6150	6150	6150	0
591	20231211	100600	6150	6150	6150	6150	6150	0
592	20231211	100500	6150	6150	6150	6150	6150	0
593	20231211	100400	6150	6150	6150	6150	6150	0
594	20231211	100300	6150	6150	6150	6150	6150	0
595	20231211	100200	6150	6150	6150	6150	6150	0
596	20231211	100100	6150	6150	6150	6150	6150	0
597	20231211	100000	6150	6150	6150	6150	6150	0
598	20231211	095900	6150	6150	6150	6150	6150	0
599	20231211	095800	6150	6150	6150	6150	6150	0
600	20231211	095700	6150	6150	6150	6150	6150	0
601	20231211	095600	6150	6150	6150	6150	6150	0
602	20231211	095500	6150	6150	6150	6150	6150	0
603	20231211	095400	6150	6150	6150	6150	6150	0
604	20231211	095300	6150	6150	6150	6150	6150	0
605	20231211	095200	6150	6150	6150	6150	6150	0
606	20231211	095100	6150	6150	6150	6150	6150	0
607	20231211	095000	6150	6150	6150	6150	6150	0
608	20231211	094900	6150	6150	6150	6150	6150	0
609	20231211	094800	6150	6150	6150	6150	6150	0
610	20231211	094700	6150	6150	6150	6150	6150	0
611	20231211	094600	6150	6150	6150	6150	6150	0
612	20231211	094500	6150	6150	6150	6150	6150	0
613	20231211	094400	6150	6150	6150	6150	6150	0
614	20231211	094300	6150	6150	6150	6150	6150	0
615	20231211	094200	6150	6150	6150	6150	6150	0
616	20231211	094100	6150	6150	6150	6150	6150	0
617	20231211	094000	6150	6150	6150	6150	6150	0
618	20231211	093900	6150	6150	6150	6150	6150	0
619	20231211	093800	6150	6150	6150	6150	6150	0
620	20231211	093700	6150	6150	6150	6150	6150	0
621	20231211	093600	6150	6150	6150	6150	6150	0
622	20231211	093500	6150	6150	6150	6150	6150	0
623	20231211	093400	6150	6150	6150	6150	6150	0
624	20231211	093300	6150	6150	6150	6150	6150	0
625	20231211	093200	6150	6150	6150	6150	6150	0
626	20231211	093100	6150	6150	6150	6150	6150	0
627	20231211	093000	6150	6150	6150	6150	6150	0
628	20231211	092900	6150	6150	6150	6150	6150	0
629	20231211	092800	6150	6150	6150	6150	6150	0
630	20231211	092700	6150	6150	6150	6150	6150	0
631	20231211	092600	6150	6150	6150	6150	6150	0
632	20231211	092500	6150	6150	6150	6150	6150	0
633	20231211	092400	6150	6150	6150	6150	6150	0
634	20231211	092300	6150	6150	6150	6150	6150	0
635	20231211	092200	6150	6150	6150	6150	6150	0
636	20231211	092100	6150	6150	6150	6150	6150	0
637	20231211	092000	6150	6150	6150	6150	6150	0
638	20231211	091900	6150	6150	6150	6150	6150	0
639	20231211	091800	6150	6150	6150	6150	6150	0
640	20231211	091700	6150	6150	6150	6150	6150	0
641	20231211	091600	6150	6150	6150	6150	6150	0
642	20231211	091500	6150	6150	6150	6150	6150	0
643	20231211	091400	6150	6150	6150	6150	6150	0
644	20231211	091300	6150	6150	6150	6150	6150	0
645	20231211	091200	6150	6150	6150	6150	6150	0
646	20231211	091100	6150	6150	6150	6150	6150	0
647	20231211	091000	6150	6150	6150	6150	6150	0
648	20231211	090900	6150	6150	6150	6150	6150	0
649	20231211	090800	6150	6150	6150	6150	6150	0
650	20231211	090700	6150	6150	6150	6150	6150	0
651	20231211	090600	6150	6150	6150	6150	6150	1
652	20231211	090500	0	5390	5390	5390	5390	0
653	20231211	090400	0	5390	5390	5390	5390	0
654	20231211	090300	0	5390	5390	5390	5390	0
655	20231211	090200	0	5390	5390	5390	5390	0
656	20231211	090100	0	5390	5390	5390	5390	0
657	20231211	090000	0	5390	5390	5390	5390	0