KissMeData/336040/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210800	97490	9740	9740	9740	9740	4
3	20231214	210700	97490	9740	9740	9740	9740	0
4	20231214	210600	97490	9740	9740	9740	9740	0
5	20231214	210500	97490	9740	9740	9740	9740	0
6	20231214	210400	97490	9740	9740	9740	9740	0
7	20231214	210300	97490	9740	9740	9740	9740	0
8	20231214	210200	97490	9740	9740	9740	9740	0
9	20231214	210100	97490	9740	9740	9740	9740	0
10	20231214	210000	97490	9740	9740	9740	9740	0
11	20231214	205900	97490	9740	9740	9740	9740	0
12	20231214	205800	97490	9740	9740	9740	9740	0
13	20231214	205700	97490	9740	9740	9740	9740	0
14	20231214	205600	97490	9740	9740	9740	9740	0
15	20231214	205500	97490	9740	9740	9740	9740	0
16	20231214	205400	97490	9740	9740	9740	9740	0
17	20231214	205300	97490	9740	9740	9740	9740	0
18	20231214	205200	97490	9740	9740	9740	9740	0
19	20231214	205100	97490	9740	9740	9740	9740	0
20	20231214	205000	97490	9740	9740	9740	9740	0
21	20231214	204900	97490	9740	9740	9740	9740	0
22	20231214	204800	97490	9740	9740	9740	9740	0
23	20231214	204700	97490	9740	9740	9740	9740	0
24	20231214	204600	97490	9740	9740	9740	9740	0
25	20231214	204500	97490	9740	9740	9740	9740	0
26	20231214	204400	97490	9740	9740	9740	9740	0
27	20231214	204300	97490	9740	9740	9740	9740	0
28	20231214	204200	97490	9740	9740	9740	9740	0
29	20231214	204100	97490	9740	9740	9740	9740	0
30	20231214	204000	97490	9740	9740	9740	9740	0
31	20231214	203900	97490	9740	9740	9740	9740	0
32	20231214	203800	97490	9740	9740	9740	9740	4
33	20231214	203700	97490	9740	9740	9740	9740	0
34	20231214	203600	97490	9740	9740	9740	9740	0
35	20231214	203500	97490	9740	9740	9740	9740	0
36	20231214	203400	97490	9740	9740	9740	9740	0
37	20231214	203300	97490	9740	9740	9740	9740	0
38	20231214	203200	97490	9740	9740	9740	9740	0
39	20231214	203100	97490	9740	9740	9740	9740	0
40	20231214	203000	97490	9740	9740	9740	9740	0
41	20231214	202900	97490	9740	9740	9740	9740	0
42	20231214	202800	97490	9740	9740	9740	9740	0
43	20231214	202700	97490	9740	9740	9740	9740	0
44	20231214	202600	97490	9740	9740	9740	9740	0
45	20231214	202500	97490	9740	9740	9740	9740	0
46	20231214	202400	97490	9740	9740	9740	9740	0
47	20231214	202300	97490	9740	9740	9740	9740	0
48	20231214	202200	97490	9740	9740	9740	9740	0
49	20231214	202100	97490	9740	9740	9740	9740	0
50	20231214	202000	97490	9740	9740	9740	9740	0
51	20231214	201900	97490	9740	9740	9740	9740	0
52	20231214	201800	97490	9740	9740	9740	9740	0
53	20231214	201700	97490	9740	9740	9740	9740	0
54	20231214	201600	97490	9740	9740	9740	9740	0
55	20231214	201500	97490	9740	9740	9740	9740	0
56	20231214	201400	97490	9740	9740	9740	9740	0
57	20231214	201300	97490	9740	9740	9740	9740	0
58	20231214	201200	97490	9740	9740	9740	9740	0
59	20231214	201100	97490	9740	9740	9740	9740	0
60	20231214	201000	97490	9740	9740	9740	9740	0
61	20231214	200900	97490	9740	9740	9740	9740	0
62	20231214	200800	97490	9740	9740	9740	9740	4
63	20231214	200700	97490	9740	9740	9740	9740	0
64	20231214	200600	97490	9740	9740	9740	9740	0
65	20231214	200500	97490	9740	9740	9740	9740	0
66	20231214	200400	97490	9740	9740	9740	9740	0
67	20231214	200300	97490	9740	9740	9740	9740	0
68	20231214	200200	97490	9740	9740	9740	9740	0
69	20231214	200100	97490	9740	9740	9740	9740	0
70	20231214	200000	97490	9740	9740	9740	9740	0
71	20231214	195900	97490	9740	9740	9740	9740	0
72	20231214	195800	97490	9740	9740	9740	9740	0
73	20231214	195700	97490	9740	9740	9740	9740	0
74	20231214	195600	97490	9740	9740	9740	9740	0
75	20231214	195500	97490	9740	9740	9740	9740	0
76	20231214	195400	97490	9740	9740	9740	9740	0
77	20231214	195300	97490	9740	9740	9740	9740	0
78	20231214	195200	97490	9740	9740	9740	9740	0
79	20231214	195100	97490	9740	9740	9740	9740	0
80	20231214	195000	97490	9740	9740	9740	9740	0
81	20231214	194900	97490	9740	9740	9740	9740	0
82	20231214	194800	97490	9740	9740	9740	9740	0
83	20231214	194700	97490	9740	9740	9740	9740	0
84	20231214	194600	97490	9740	9740	9740	9740	0
85	20231214	194500	97490	9740	9740	9740	9740	0
86	20231214	194400	97490	9740	9740	9740	9740	0
87	20231214	194300	97490	9740	9740	9740	9740	0
88	20231214	194200	97490	9740	9740	9740	9740	0
89	20231214	194100	97490	9740	9740	9740	9740	0
90	20231214	194000	97490	9740	9740	9740	9740	0
91	20231214	193900	97490	9740	9740	9740	9740	0
92	20231214	193800	97490	9740	9740	9740	9740	4
93	20231214	193700	97490	9740	9740	9740	9740	0
94	20231214	193600	97490	9740	9740	9740	9740	0
95	20231214	193500	97490	9740	9740	9740	9740	0
96	20231214	193400	97490	9740	9740	9740	9740	0
97	20231214	193300	97490	9740	9740	9740	9740	0
98	20231214	193200	97490	9740	9740	9740	9740	0
99	20231214	193100	97490	9740	9740	9740	9740	0
100	20231214	193000	97490	9740	9740	9740	9740	0
101	20231214	192900	97490	9740	9740	9740	9740	0
102	20231214	192800	97490	9740	9740	9740	9740	0
103	20231214	192700	97490	9740	9740	9740	9740	0
104	20231214	192600	97490	9740	9740	9740	9740	0
105	20231214	192500	97490	9740	9740	9740	9740	0
106	20231214	192400	97490	9740	9740	9740	9740	0
107	20231214	192300	97490	9740	9740	9740	9740	0
108	20231214	192200	97490	9740	9740	9740	9740	0
109	20231214	192100	97490	9740	9740	9740	9740	0
110	20231214	192000	97490	9740	9740	9740	9740	0
111	20231214	191900	97490	9740	9740	9740	9740	0
112	20231214	191800	97490	9740	9740	9740	9740	0
113	20231214	191700	97490	9740	9740	9740	9740	0
114	20231214	191600	97490	9740	9740	9740	9740	0
115	20231214	191500	97490	9740	9740	9740	9740	0
116	20231214	191400	97490	9740	9740	9740	9740	0
117	20231214	191300	97490	9740	9740	9740	9740	0
118	20231214	191200	97490	9740	9740	9740	9740	0
119	20231214	191100	97490	9740	9740	9740	9740	0
120	20231214	191000	97490	9740	9740	9740	9740	0
121	20231214	190900	97490	9740	9740	9740	9740	0
122	20231214	190800	97490	9740	9740	9740	9740	4
123	20231214	190700	97490	9740	9740	9740	9740	0
124	20231214	190600	97490	9740	9740	9740	9740	0
125	20231214	190500	97490	9740	9740	9740	9740	0
126	20231214	190400	97490	9740	9740	9740	9740	0
127	20231214	190300	97490	9740	9740	9740	9740	0
128	20231214	190200	97490	9740	9740	9740	9740	0
129	20231214	190100	97490	9740	9740	9740	9740	0
130	20231214	190000	97490	9740	9740	9740	9740	0
131	20231214	185900	97490	9740	9740	9740	9740	0
132	20231214	185800	97490	9740	9740	9740	9740	0
133	20231214	185700	97490	9740	9740	9740	9740	0
134	20231214	185600	97490	9740	9740	9740	9740	0
135	20231214	185500	97490	9740	9740	9740	9740	0
136	20231214	185400	97490	9740	9740	9740	9740	0
137	20231214	185300	97490	9740	9740	9740	9740	0
138	20231214	185200	97490	9740	9740	9740	9740	0
139	20231214	185100	97490	9740	9740	9740	9740	0
140	20231214	185000	97490	9740	9740	9740	9740	0
141	20231214	184900	97490	9740	9740	9740	9740	0
142	20231214	184800	97490	9740	9740	9740	9740	0
143	20231214	184700	97490	9740	9740	9740	9740	0
144	20231214	184600	97490	9740	9740	9740	9740	0
145	20231214	184500	97490	9740	9740	9740	9740	0
146	20231214	184400	97490	9740	9740	9740	9740	0
147	20231214	184300	97490	9740	9740	9740	9740	0
148	20231214	184200	97490	9740	9740	9740	9740	0
149	20231214	184100	97490	9740	9740	9740	9740	0
150	20231214	184000	97490	9740	9740	9740	9740	0
151	20231214	183900	97490	9740	9740	9740	9740	0
152	20231214	183800	97490	9740	9740	9740	9740	4
153	20231214	183700	97490	9740	9740	9740	9740	0
154	20231214	183600	97490	9740	9740	9740	9740	0
155	20231214	183500	97490	9740	9740	9740	9740	0
156	20231214	183400	97490	9740	9740	9740	9740	0
157	20231214	183300	97490	9740	9740	9740	9740	0
158	20231214	183200	97490	9740	9740	9740	9740	0
159	20231214	183100	97490	9740	9740	9740	9740	0
160	20231214	183000	97490	9740	9740	9740	9740	0
161	20231214	182900	97490	9740	9740	9740	9740	0
162	20231214	182800	97490	9740	9740	9740	9740	0
163	20231214	182700	97490	9740	9740	9740	9740	0
164	20231214	182600	97490	9740	9740	9740	9740	0
165	20231214	182500	97490	9740	9740	9740	9740	0
166	20231214	182400	97490	9740	9740	9740	9740	0
167	20231214	182300	97490	9740	9740	9740	9740	0
168	20231214	182200	97490	9740	9740	9740	9740	0
169	20231214	182100	97490	9740	9740	9740	9740	0
170	20231214	182000	97490	9740	9740	9740	9740	0
171	20231214	181900	97490	9740	9740	9740	9740	0
172	20231214	181800	97490	9740	9740	9740	9740	0
173	20231214	181700	97490	9740	9740	9740	9740	0
174	20231214	181600	97490	9740	9740	9740	9740	0
175	20231214	181500	97490	9740	9740	9740	9740	0
176	20231214	181400	97490	9740	9740	9740	9740	0
177	20231214	181300	97490	9740	9740	9740	9740	0
178	20231214	181200	97490	9740	9740	9740	9740	0
179	20231214	181100	97490	9740	9740	9740	9740	0
180	20231214	181000	97490	9740	9740	9740	9740	0
181	20231214	180900	97490	9740	9740	9740	9740	0
182	20231214	180800	97490	9740	9740	9740	9740	4
183	20231214	180700	97490	9740	9740	9740	9740	0
184	20231214	180600	97490	9740	9740	9740	9740	0
185	20231214	180500	97490	9740	9740	9740	9740	0
186	20231214	180400	97490	9740	9740	9740	9740	0
187	20231214	180300	97490	9740	9740	9740	9740	0
188	20231214	180200	97490	9740	9740	9740	9740	0
189	20231214	180100	97490	9740	9740	9740	9740	0
190	20231214	180000	97490	9740	9740	9740	9740	0
191	20231214	175900	97490	9740	9740	9740	9740	0
192	20231214	175800	97490	9740	9740	9740	9740	0
193	20231214	175700	97490	9740	9740	9740	9740	0
194	20231214	175600	97490	9740	9740	9740	9740	0
195	20231214	175500	97490	9740	9740	9740	9740	0
196	20231214	175400	97490	9740	9740	9740	9740	0
197	20231214	175300	97490	9740	9740	9740	9740	0
198	20231214	175200	97490	9740	9740	9740	9740	0
199	20231214	175100	97490	9740	9740	9740	9740	0
200	20231214	175000	97490	9740	9740	9740	9740	0
201	20231214	174900	97490	9740	9740	9740	9740	0
202	20231214	174800	97490	9740	9740	9740	9740	0
203	20231214	174700	97490	9740	9740	9740	9740	0
204	20231214	174600	97490	9740	9740	9740	9740	0
205	20231214	174500	97490	9740	9740	9740	9740	0
206	20231214	174400	97490	9740	9740	9740	9740	0
207	20231214	174300	97490	9740	9740	9740	9740	0
208	20231214	174200	97490	9740	9740	9740	9740	0
209	20231214	174100	97490	9740	9740	9740	9740	0
210	20231214	174000	97490	9740	9740	9740	9740	0
211	20231214	173900	97490	9740	9740	9740	9740	0
212	20231214	173800	97490	9740	9740	9740	9740	4
213	20231214	173700	97490	9740	9740	9740	9740	0
214	20231214	173600	97490	9740	9740	9740	9740	0
215	20231214	173500	97490	9740	9740	9740	9740	0
216	20231214	173400	97490	9740	9740	9740	9740	0
217	20231214	173300	97490	9740	9740	9740	9740	0
218	20231214	173200	97490	9740	9740	9740	9740	0
219	20231214	173100	97490	9740	9740	9740	9740	0
220	20231214	173000	97490	9740	9740	9740	9740	0
221	20231214	172900	97490	9740	9740	9740	9740	0
222	20231214	172800	97490	9740	9740	9740	9740	0
223	20231214	172700	97490	9740	9740	9740	9740	0
224	20231214	172600	97490	9740	9740	9740	9740	0
225	20231214	172500	97490	9740	9740	9740	9740	0
226	20231214	172400	97490	9740	9740	9740	9740	0
227	20231214	172300	97490	9740	9740	9740	9740	0
228	20231214	172200	97490	9740	9740	9740	9740	0
229	20231214	172100	97490	9740	9740	9740	9740	0
230	20231214	172000	97490	9740	9740	9740	9740	0
231	20231214	171900	97490	9740	9740	9740	9740	0
232	20231214	171800	97490	9740	9740	9740	9740	0
233	20231214	171700	97490	9740	9740	9740	9740	0
234	20231214	171600	97490	9740	9740	9740	9740	0
235	20231214	171500	97490	9740	9740	9740	9740	0
236	20231214	171400	97490	9740	9740	9740	9740	0
237	20231214	171300	97490	9740	9740	9740	9740	0
238	20231214	171200	97490	9740	9740	9740	9740	0
239	20231214	171100	97490	9740	9740	9740	9740	0
240	20231214	171000	97490	9740	9740	9740	9740	0
241	20231214	170900	97490	9740	9740	9740	9740	0
242	20231214	170800	97490	9740	9740	9740	9740	4
243	20231214	170700	97490	9740	9740	9740	9740	0
244	20231214	170600	97490	9740	9740	9740	9740	0
245	20231214	170500	97490	9740	9740	9740	9740	0
246	20231214	170400	97490	9740	9740	9740	9740	0
247	20231214	170300	97490	9740	9740	9740	9740	0
248	20231214	170200	97490	9740	9740	9740	9740	0
249	20231214	170100	97490	9740	9740	9740	9740	0
250	20231214	170000	97490	9740	9740	9740	9740	0
251	20231214	165900	97490	9740	9740	9740	9740	0
252	20231214	165800	97490	9740	9740	9740	9740	0
253	20231214	165700	97490	9740	9740	9740	9740	0
254	20231214	165600	97490	9740	9740	9740	9740	0
255	20231214	165500	97490	9740	9740	9740	9740	0
256	20231214	165400	97490	9740	9740	9740	9740	0
257	20231214	165300	97490	9740	9740	9740	9740	0
258	20231214	165200	97490	9740	9740	9740	9740	0
259	20231214	165100	97490	9740	9740	9740	9740	0
260	20231214	165000	97490	9740	9740	9740	9740	0
261	20231214	164900	97490	9740	9740	9740	9740	0
262	20231214	164800	97490	9740	9740	9740	9740	0
263	20231214	164700	97490	9740	9740	9740	9740	0
264	20231214	164600	97490	9740	9740	9740	9740	0
265	20231214	164500	97490	9740	9740	9740	9740	0
266	20231214	164400	97490	9740	9740	9740	9740	0
267	20231214	164300	97490	9740	9740	9740	9740	0
268	20231214	164200	97490	9740	9740	9740	9740	0
269	20231214	164100	97490	9740	9740	9740	9740	0
270	20231214	164000	97490	9740	9740	9740	9740	0
271	20231214	163900	97490	9740	9740	9740	9740	0
272	20231214	163800	97490	9740	9740	9740	9740	4
273	20231214	163700	97490	9740	9740	9740	9740	0
274	20231214	163600	97490	9740	9740	9740	9740	0
275	20231214	163500	97490	9740	9740	9740	9740	0
276	20231214	163400	97490	9740	9740	9740	9740	0
277	20231214	163300	97490	9740	9740	9740	9740	0
278	20231214	163200	97490	9740	9740	9740	9740	0
279	20231214	163100	97490	9740	9740	9740	9740	0
280	20231214	163000	97490	9740	9740	9740	9740	0
281	20231214	162900	97490	9740	9740	9740	9740	0
282	20231214	162800	97490	9740	9740	9740	9740	0
283	20231214	162700	97490	9740	9740	9740	9740	0
284	20231214	162600	97490	9740	9740	9740	9740	0
285	20231214	162500	97490	9740	9740	9740	9740	0
286	20231214	162400	97490	9740	9740	9740	9740	0
287	20231214	162300	97490	9740	9740	9740	9740	0
288	20231214	162200	97490	9740	9740	9740	9740	0
289	20231214	162100	97490	9740	9740	9740	9740	0
290	20231214	162000	97490	9740	9740	9740	9740	0
291	20231214	161900	97490	9740	9740	9740	9740	0
292	20231214	161800	97490	9740	9740	9740	9740	0
293	20231214	161700	97490	9740	9740	9740	9740	0
294	20231214	161600	97490	9740	9740	9740	9740	0
295	20231214	161500	97490	9740	9740	9740	9740	0
296	20231214	161400	97490	9740	9740	9740	9740	0
297	20231214	161300	97490	9740	9740	9740	9740	0
298	20231214	161200	97490	9740	9740	9740	9740	0
299	20231214	161100	97490	9740	9740	9740	9740	0
300	20231214	161000	97490	9740	9740	9740	9740	0
301	20231214	160900	97490	9740	9740	9740	9740	0
302	20231214	160800	97490	9740	9740	9740	9740	4
303	20231214	160700	97490	9740	9740	9740	9740	0
304	20231214	160600	97490	9740	9740	9740	9740	0
305	20231214	160500	97490	9740	9740	9740	9740	0
306	20231214	160400	97490	9740	9740	9740	9740	0
307	20231214	160300	97490	9740	9740	9740	9740	0
308	20231214	160200	97490	9740	9740	9740	9740	0
309	20231214	160100	97490	9740	9740	9740	9740	0
310	20231214	160000	97490	9740	9740	9740	9740	0
311	20231214	155900	97490	9740	9740	9740	9740	0
312	20231214	155800	97490	9740	9740	9740	9740	0
313	20231214	155700	97490	9740	9740	9740	9740	0
314	20231214	155600	97490	9740	9740	9740	9740	0
315	20231214	155500	97490	9740	9740	9740	9740	0
316	20231214	155400	97490	9740	9740	9740	9740	0
317	20231214	155300	97490	9740	9740	9740	9740	0
318	20231214	155200	97490	9740	9740	9740	9740	0
319	20231214	155100	97490	9740	9740	9740	9740	0
320	20231214	155000	97490	9740	9740	9740	9740	0
321	20231214	154900	97490	9740	9740	9740	9740	0
322	20231214	154800	97490	9740	9740	9740	9740	0
323	20231214	154700	97490	9740	9740	9740	9740	0
324	20231214	154600	97490	9740	9740	9740	9740	0
325	20231214	154500	97490	9740	9740	9740	9740	0
326	20231214	154400	97490	9740	9740	9740	9740	0
327	20231214	154300	97490	9740	9740	9740	9740	0
328	20231214	154200	97490	9740	9740	9740	9740	0
329	20231214	154100	97490	9740	9740	9740	9740	0
330	20231214	154000	97490	9740	9740	9740	9740	0
331	20231214	153900	97490	9740	9740	9740	9740	0
332	20231214	153800	97490	9740	9740	9740	9740	4
333	20231214	153700	97490	9740	9740	9740	9740	0
334	20231214	153600	97490	9740	9740	9740	9740	0
335	20231214	153500	97490	9740	9740	9740	9740	0
336	20231214	153400	97490	9740	9740	9740	9740	0
337	20231214	153300	97490	9740	9740	9740	9740	0
338	20231214	153200	97490	9740	9740	9740	9740	0
339	20231214	153100	97490	9740	9740	9740	9740	0
340	20231214	153000	97490	9740	9740	9740	9740	0
341	20231214	152900	97490	9740	9740	9740	9740	0
342	20231214	152800	97490	9740	9740	9740	9740	0
343	20231214	152700	97490	9740	9740	9740	9740	0
344	20231214	152600	97490	9740	9740	9740	9740	0
345	20231214	152500	97490	9740	9740	9740	9740	0
346	20231214	152400	97490	9740	9740	9740	9740	0
347	20231214	152300	97490	9740	9740	9740	9740	0
348	20231214	152200	97490	9740	9740	9740	9740	0
349	20231214	152100	97490	9740	9740	9740	9740	0
350	20231214	152000	97490	9740	9740	9740	9740	0
351	20231214	151900	97490	9740	9740	9740	9740	0
352	20231214	151800	97490	9740	9740	9740	9740	0
353	20231214	151700	97490	9740	9740	9740	9740	0
354	20231214	151600	97490	9740	9740	9740	9740	0
355	20231214	151500	97490	9740	9740	9740	9740	0
356	20231214	151400	97490	9740	9740	9740	9740	0
357	20231214	151300	97490	9740	9740	9740	9740	0
358	20231214	151200	97490	9740	9740	9740	9740	0
359	20231214	151100	97490	9740	9740	9740	9740	0
360	20231214	151000	97490	9740	9740	9740	9740	0
361	20231214	150900	97490	9740	9740	9740	9740	0
362	20231214	150800	97490	9740	9740	9740	9740	0
363	20231214	150700	97490	9740	9740	9740	9740	0
364	20231214	150600	97490	9740	9740	9740	9740	0
365	20231214	150500	97490	9740	9740	9740	9740	0
366	20231214	150400	97490	9740	9740	9740	9740	0
367	20231214	150300	97490	9740	9740	9740	9740	0
368	20231214	150200	97490	9740	9740	9740	9740	0
369	20231214	150100	97490	9740	9740	9740	9740	0
370	20231214	150000	97490	9740	9740	9740	9740	0
371	20231214	145900	97490	9740	9740	9740	9740	0
372	20231214	145800	97490	9740	9740	9740	9740	0
373	20231214	145700	97490	9740	9740	9740	9740	0
374	20231214	145600	97490	9740	9740	9740	9740	0
375	20231214	145500	97490	9740	9740	9740	9740	0
376	20231214	145400	97490	9740	9740	9740	9740	0
377	20231214	145300	97490	9740	9740	9740	9740	0
378	20231214	145200	97490	9740	9740	9740	9740	0
379	20231214	145100	97490	9740	9740	9740	9740	0
380	20231214	145000	97490	9740	9740	9740	9740	0
381	20231214	144900	97490	9740	9740	9740	9740	0
382	20231214	144800	97490	9740	9740	9740	9740	0
383	20231214	144700	97490	9740	9740	9740	9740	0
384	20231214	144600	97490	9740	9740	9740	9740	0
385	20231214	144500	97490	9740	9740	9740	9740	0
386	20231214	144400	97490	9740	9740	9740	9740	0
387	20231214	144300	97490	9740	9740	9740	9740	0
388	20231214	144200	97490	9740	9740	9740	9740	0
389	20231214	144100	97490	9740	9740	9740	9740	0
390	20231214	144000	97490	9740	9740	9740	9740	0
391	20231214	143900	97490	9740	9740	9740	9740	0
392	20231214	143800	97490	9740	9740	9740	9740	0
393	20231214	143700	97490	9740	9740	9740	9740	0
394	20231214	143600	97490	9740	9740	9740	9740	0
395	20231214	143500	97490	9740	9740	9740	9740	0
396	20231214	143400	97490	9740	9740	9740	9740	0
397	20231214	143300	97490	9740	9740	9740	9740	0
398	20231214	143200	97490	9740	9740	9740	9740	0
399	20231214	143100	97490	9740	9740	9740	9740	0
400	20231214	143000	97490	9740	9740	9740	9740	0
401	20231214	142900	97490	9740	9740	9740	9740	0
402	20231214	142800	97490	9740	9740	9740	9740	0
403	20231214	142700	97490	9740	9740	9740	9740	0
404	20231214	142600	97490	9740	9740	9740	9740	0
405	20231214	142500	97490	9740	9740	9740	9740	0
406	20231214	142400	97490	9740	9740	9740	9740	0
407	20231214	142300	97490	9740	9740	9740	9740	0
408	20231214	142200	97490	9740	9740	9740	9740	0
409	20231214	142100	97490	9740	9740	9740	9740	0
410	20231214	142000	97490	9740	9740	9740	9740	0
411	20231214	141900	97490	9740	9740	9740	9740	0
412	20231214	141800	97490	9740	9740	9740	9740	0
413	20231214	141700	97490	9740	9740	9740	9740	0
414	20231214	141600	97490	9740	9740	9740	9740	0
415	20231214	141500	97490	9740	9740	9740	9740	0
416	20231214	141400	97490	9740	9740	9740	9740	0
417	20231214	141300	97490	9740	9740	9740	9740	0
418	20231214	141200	97490	9740	9740	9740	9740	0
419	20231214	141100	97490	9740	9740	9740	9740	0
420	20231214	141000	97490	9740	9740	9740	9740	0
421	20231214	140900	97490	9740	9740	9740	9740	0
422	20231214	140800	97490	9740	9740	9740	9740	0
423	20231214	140700	97490	9740	9740	9740	9740	0
424	20231214	140600	97490	9740	9740	9740	9740	0
425	20231214	140500	97490	9740	9740	9740	9740	0
426	20231214	140400	97490	9740	9740	9740	9740	0
427	20231214	140300	97490	9740	9740	9740	9740	0
428	20231214	140200	97490	9740	9740	9740	9740	0
429	20231214	140100	97490	9740	9740	9740	9740	0
430	20231214	140000	97490	9740	9740	9740	9740	0
431	20231214	135900	97490	9740	9740	9740	9740	0
432	20231214	135800	97490	9740	9740	9740	9740	0
433	20231214	135700	97490	9740	9740	9740	9740	0
434	20231214	135600	97490	9740	9740	9740	9740	0
435	20231214	135500	97490	9740	9740	9740	9740	0
436	20231214	135400	97490	9740	9740	9740	9740	0
437	20231214	135300	97490	9740	9740	9740	9740	0
438	20231214	135200	97490	9740	9740	9740	9740	0
439	20231214	135100	97490	9740	9740	9740	9740	0
440	20231214	135000	97490	9740	9740	9740	9740	0
441	20231214	134900	97490	9740	9740	9740	9740	0
442	20231214	134800	97490	9740	9740	9740	9740	0
443	20231214	134700	97490	9740	9740	9740	9740	0
444	20231214	134600	97490	9740	9740	9740	9740	0
445	20231214	134500	97490	9740	9740	9740	9740	0
446	20231214	134400	97490	9740	9740	9740	9740	0
447	20231214	134300	97490	9740	9740	9740	9740	0
448	20231214	134200	97490	9740	9740	9740	9740	0
449	20231214	134100	97490	9740	9740	9740	9740	0
450	20231214	134000	97490	9740	9740	9740	9740	0
451	20231214	133900	97490	9740	9740	9740	9740	0
452	20231214	133800	97490	9740	9740	9740	9740	0
453	20231214	133700	97490	9740	9740	9740	9740	0
454	20231214	133600	97490	9740	9740	9740	9740	4
455	20231214	133500	58530	9740	9740	9740	9740	1
456	20231214	133400	48790	9760	9760	9760	9760	0
457	20231214	133300	48790	9760	9760	9760	9760	0
458	20231214	133200	48790	9760	9760	9760	9760	0
459	20231214	133100	48790	9760	9760	9760	9760	0
460	20231214	133000	48790	9760	9760	9760	9760	0
461	20231214	132900	48790	9760	9760	9760	9760	0
462	20231214	132800	48790	9760	9760	9760	9760	0
463	20231214	132700	48790	9760	9760	9760	9760	0
464	20231214	132600	48790	9760	9760	9760	9760	0
465	20231214	132500	48790	9760	9760	9760	9760	0
466	20231214	132400	48790	9760	9760	9760	9760	0
467	20231214	132300	48790	9760	9760	9760	9760	0
468	20231214	132200	48790	9760	9760	9760	9760	0
469	20231214	132100	48790	9760	9760	9760	9760	0
470	20231214	132000	48790	9760	9760	9760	9760	0
471	20231214	131900	48790	9760	9760	9760	9760	0
472	20231214	131800	48790	9760	9760	9760	9760	0
473	20231214	131700	48790	9760	9760	9760	9760	0
474	20231214	131600	48790	9760	9760	9760	9760	0
475	20231214	131500	48790	9760	9760	9760	9760	0
476	20231214	131400	48790	9760	9760	9760	9760	0
477	20231214	131300	48790	9760	9760	9760	9760	0
478	20231214	131200	48790	9760	9760	9760	9760	0
479	20231214	131100	48790	9760	9760	9760	9760	0
480	20231214	131000	48790	9760	9760	9760	9760	0
481	20231214	130900	48790	9760	9760	9760	9760	0
482	20231214	130800	48790	9760	9760	9760	9760	0
483	20231214	130700	48790	9760	9760	9760	9760	0
484	20231214	130600	48790	9760	9760	9760	9760	0
485	20231214	130500	48790	9760	9760	9760	9760	0
486	20231214	130400	48790	9760	9760	9760	9760	0
487	20231214	130300	48790	9760	9760	9760	9760	0
488	20231214	130200	48790	9760	9760	9760	9760	0
489	20231214	130100	48790	9760	9760	9760	9760	0
490	20231214	130000	48790	9760	9760	9760	9760	0
491	20231214	125900	48790	9760	9760	9760	9760	0
492	20231214	125800	48790	9760	9760	9760	9760	0
493	20231214	125700	48790	9760	9760	9760	9760	0
494	20231214	125600	48790	9760	9760	9760	9760	0
495	20231214	125500	48790	9760	9760	9760	9760	0
496	20231214	125400	48790	9760	9760	9760	9760	0
497	20231214	125300	48790	9760	9760	9760	9760	0
498	20231214	125200	48790	9760	9760	9760	9760	0
499	20231214	125100	48790	9760	9760	9760	9760	0
500	20231214	125000	48790	9760	9760	9760	9760	0
501	20231214	124900	48790	9760	9760	9760	9760	0
502	20231214	124800	48790	9760	9760	9760	9760	0
503	20231214	124700	48790	9760	9760	9760	9760	0
504	20231214	124600	48790	9760	9760	9760	9760	0
505	20231214	124500	48790	9760	9760	9760	9760	0
506	20231214	124400	48790	9760	9760	9760	9760	0
507	20231214	124300	48790	9760	9760	9760	9760	0
508	20231214	124200	48790	9760	9760	9760	9760	0
509	20231214	124100	48790	9760	9760	9760	9760	0
510	20231214	124000	48790	9760	9760	9760	9760	0
511	20231214	123900	48790	9760	9760	9760	9760	0
512	20231214	123800	48790	9760	9760	9760	9760	0
513	20231214	123700	48790	9760	9760	9760	9760	0
514	20231214	123600	48790	9760	9760	9760	9760	0
515	20231214	123500	48790	9760	9760	9760	9760	0
516	20231214	123400	48790	9760	9760	9760	9760	0
517	20231214	123300	48790	9760	9760	9760	9760	0
518	20231214	123200	48790	9760	9760	9760	9760	0
519	20231214	123100	48790	9760	9760	9760	9760	0
520	20231214	123000	48790	9760	9760	9760	9760	0
521	20231214	122900	48790	9760	9760	9760	9760	0
522	20231214	122800	48790	9760	9760	9760	9760	0
523	20231214	122700	48790	9760	9760	9760	9760	0
524	20231214	122600	48790	9760	9760	9760	9760	0
525	20231214	122500	48790	9760	9760	9760	9760	0
526	20231214	122400	48790	9760	9760	9760	9760	0
527	20231214	122300	48790	9760	9760	9760	9760	0
528	20231214	122200	48790	9760	9760	9760	9760	0
529	20231214	122100	48790	9760	9760	9760	9760	0
530	20231214	122000	48790	9760	9760	9760	9760	0
531	20231214	121900	48790	9760	9760	9760	9760	0
532	20231214	121800	48790	9760	9760	9760	9760	0
533	20231214	121700	48790	9760	9760	9760	9760	0
534	20231214	121600	48790	9760	9760	9760	9760	0
535	20231214	121500	48790	9760	9760	9760	9760	0
536	20231214	121400	48790	9760	9760	9760	9760	0
537	20231214	121300	48790	9760	9760	9760	9760	0
538	20231214	121200	48790	9760	9760	9760	9760	0
539	20231214	121100	48790	9760	9760	9760	9760	0
540	20231214	121000	48790	9760	9760	9760	9760	0
541	20231214	120900	48790	9760	9760	9760	9760	0
542	20231214	120800	48790	9760	9760	9760	9760	0
543	20231214	120700	48790	9760	9760	9760	9760	0
544	20231214	120600	48790	9760	9760	9760	9760	0
545	20231214	120500	48790	9760	9760	9760	9760	0
546	20231214	120400	48790	9760	9760	9760	9760	0
547	20231214	120300	48790	9760	9760	9760	9760	0
548	20231214	120200	48790	9760	9760	9760	9760	0
549	20231214	120100	48790	9760	9760	9760	9760	0
550	20231214	120000	48790	9760	9760	9760	9760	0
551	20231214	115900	48790	9760	9760	9760	9760	0
552	20231214	115800	48790	9760	9760	9760	9760	0
553	20231214	115700	48790	9760	9760	9760	9760	0
554	20231214	115600	48790	9760	9760	9760	9760	0
555	20231214	115500	48790	9760	9760	9760	9760	0
556	20231214	115400	48790	9760	9760	9760	9760	0
557	20231214	115300	48790	9760	9760	9760	9760	0
558	20231214	115200	48790	9760	9760	9760	9760	0
559	20231214	115100	48790	9760	9760	9760	9760	0
560	20231214	115000	48790	9760	9760	9760	9760	0
561	20231214	114900	48790	9760	9760	9760	9760	0
562	20231214	114800	48790	9760	9760	9760	9760	0
563	20231214	114700	48790	9760	9760	9760	9760	0
564	20231214	114600	48790	9760	9760	9760	9760	0
565	20231214	114500	48790	9760	9760	9760	9760	0
566	20231214	114400	48790	9760	9760	9760	9760	0
567	20231214	114300	48790	9760	9760	9760	9760	0
568	20231214	114200	48790	9760	9760	9760	9760	0
569	20231214	114100	48790	9760	9760	9760	9760	0
570	20231214	114000	48790	9760	9760	9760	9760	0
571	20231214	113900	48790	9760	9760	9760	9760	0
572	20231214	113800	48790	9760	9760	9760	9760	0
573	20231214	113700	48790	9760	9760	9760	9760	0
574	20231214	113600	48790	9760	9760	9760	9760	0
575	20231214	113500	48790	9760	9760	9760	9760	0
576	20231214	113400	48790	9760	9760	9760	9760	0
577	20231214	113300	48790	9760	9760	9760	9760	0
578	20231214	113200	48790	9760	9760	9760	9760	0
579	20231214	113100	48790	9760	9760	9760	9760	0
580	20231214	113000	48790	9760	9760	9760	9760	0
581	20231214	112900	48790	9760	9760	9760	9760	0
582	20231214	112800	48790	9760	9760	9760	9760	0
583	20231214	112700	48790	9760	9760	9760	9760	0
584	20231214	112600	48790	9760	9760	9760	9760	0
585	20231214	112500	48790	9760	9760	9760	9760	0
586	20231214	112400	48790	9760	9760	9760	9760	0
587	20231214	112300	48790	9760	9760	9760	9760	0
588	20231214	112200	48790	9760	9760	9760	9760	0
589	20231214	112100	48790	9760	9760	9760	9760	0
590	20231214	112000	48790	9760	9760	9760	9760	0
591	20231214	111900	48790	9760	9760	9760	9760	0
592	20231214	111800	48790	9760	9760	9760	9760	0
593	20231214	111700	48790	9760	9760	9760	9760	0
594	20231214	111600	48790	9760	9760	9760	9760	0
595	20231214	111500	48790	9760	9760	9760	9760	0
596	20231214	111400	48790	9760	9760	9760	9760	0
597	20231214	111300	48790	9760	9760	9760	9760	0
598	20231214	111200	48790	9760	9760	9760	9760	0
599	20231214	111100	48790	9760	9760	9760	9760	0
600	20231214	111000	48790	9760	9760	9760	9760	0
601	20231214	110900	48790	9760	9760	9760	9760	0
602	20231214	110800	48790	9760	9760	9760	9760	0
603	20231214	110700	48790	9760	9760	9760	9760	0
604	20231214	110600	48790	9760	9760	9760	9760	0
605	20231214	110500	48790	9760	9760	9760	9760	0
606	20231214	110400	48790	9760	9760	9760	9760	0
607	20231214	110300	48790	9760	9760	9760	9760	0
608	20231214	110200	48790	9760	9760	9760	9760	0
609	20231214	110100	48790	9760	9760	9760	9760	0
610	20231214	110000	48790	9760	9760	9760	9760	0
611	20231214	105900	48790	9760	9760	9760	9760	0
612	20231214	105800	48790	9760	9760	9760	9760	0
613	20231214	105700	48790	9760	9760	9760	9760	0
614	20231214	105600	48790	9760	9760	9760	9760	0
615	20231214	105500	48790	9760	9760	9760	9760	0
616	20231214	105400	48790	9760	9760	9760	9760	0
617	20231214	105300	48790	9760	9760	9760	9760	0
618	20231214	105200	48790	9760	9760	9760	9760	0
619	20231214	105100	48790	9760	9760	9760	9760	0
620	20231214	105000	48790	9760	9760	9760	9760	0
621	20231214	104900	48790	9760	9760	9760	9760	0
622	20231214	104800	48790	9760	9760	9760	9760	0
623	20231214	104700	48790	9760	9760	9760	9760	0
624	20231214	104600	48790	9760	9760	9760	9760	0
625	20231214	104500	48790	9760	9760	9760	9760	0
626	20231214	104400	48790	9760	9760	9760	9760	0
627	20231214	104300	48790	9760	9760	9760	9760	0
628	20231214	104200	48790	9760	9760	9760	9760	3
629	20231214	104100	19510	9760	9760	9760	9760	0
630	20231214	104000	19510	9760	9760	9760	9760	0
631	20231214	103900	19510	9760	9760	9760	9760	0
632	20231214	103800	19510	9760	9760	9760	9760	0
633	20231214	103700	19510	9760	9760	9760	9760	0
634	20231214	103600	19510	9760	9760	9760	9760	0
635	20231214	103500	19510	9760	9760	9760	9760	0
636	20231214	103400	19510	9760	9760	9760	9760	0
637	20231214	103300	19510	9760	9760	9760	9760	0
638	20231214	103200	19510	9760	9760	9760	9760	0
639	20231214	103100	19510	9760	9760	9760	9760	0
640	20231214	103000	19510	9760	9760	9760	9760	0
641	20231214	102900	19510	9760	9760	9760	9760	0
642	20231214	102800	19510	9760	9760	9760	9760	0
643	20231214	102700	19510	9760	9760	9760	9760	0
644	20231214	102600	19510	9760	9760	9760	9760	0
645	20231214	102500	19510	9760	9760	9760	9760	0
646	20231214	102400	19510	9760	9760	9760	9760	0
647	20231214	102300	19510	9760	9760	9760	9760	0
648	20231214	102200	19510	9760	9760	9760	9760	0
649	20231214	102100	19510	9760	9760	9760	9760	0
650	20231214	102000	19510	9760	9760	9760	9760	0
651	20231214	101900	19510	9760	9760	9760	9760	0
652	20231214	101800	19510	9760	9760	9760	9760	0
653	20231214	101700	19510	9760	9760	9760	9760	0
654	20231214	101600	19510	9760	9760	9760	9760	0
655	20231214	101500	19510	9760	9760	9760	9760	0
656	20231214	101400	19510	9760	9760	9760	9760	0
657	20231214	101300	19510	9760	9760	9760	9760	0
658	20231214	101200	19510	9760	9760	9760	9760	0
659	20231214	101100	19510	9760	9760	9760	9760	0
660	20231214	101000	19510	9760	9760	9760	9760	0
661	20231214	100900	19510	9760	9760	9760	9760	0
662	20231214	100800	19510	9760	9760	9760	9760	0
663	20231214	100700	19510	9760	9760	9760	9760	0
664	20231214	100600	19510	9760	9760	9760	9760	0
665	20231214	100500	19510	9760	9760	9760	9760	0
666	20231214	100400	19510	9760	9760	9760	9760	0
667	20231214	100300	19510	9760	9760	9760	9760	0
668	20231214	100200	19510	9760	9760	9760	9760	0
669	20231214	100100	19510	9760	9760	9760	9760	0
670	20231214	100000	19510	9760	9760	9760	9760	0
671	20231214	095900	19510	9760	9760	9760	9760	0
672	20231214	095800	19510	9760	9760	9760	9760	0
673	20231214	095700	19510	9760	9760	9760	9760	0
674	20231214	095600	19510	9760	9750	9760	9750	2
675	20231214	095500	0	9760	9760	9760	9760	0
676	20231214	095400	0	9760	9760	9760	9760	0
677	20231214	095300	0	9760	9760	9760	9760	0
678	20231214	095200	0	9760	9760	9760	9760	0
679	20231214	095100	0	9760	9760	9760	9760	0
680	20231214	095000	0	9760	9760	9760	9760	0
681	20231214	094900	0	9760	9760	9760	9760	0
682	20231214	094800	0	9760	9760	9760	9760	0
683	20231214	094700	0	9760	9760	9760	9760	0
684	20231214	094600	0	9760	9760	9760	9760	0
685	20231214	094500	0	9760	9760	9760	9760	0
686	20231214	094400	0	9760	9760	9760	9760	0
687	20231214	094300	0	9760	9760	9760	9760	0
688	20231214	094200	0	9760	9760	9760	9760	0
689	20231214	094100	0	9760	9760	9760	9760	0
690	20231214	094000	0	9760	9760	9760	9760	0
691	20231214	093900	0	9760	9760	9760	9760	0
692	20231214	093800	0	9760	9760	9760	9760	0
693	20231214	093700	0	9760	9760	9760	9760	0
694	20231214	093600	0	9760	9760	9760	9760	0
695	20231214	093500	0	9760	9760	9760	9760	0
696	20231214	093400	0	9760	9760	9760	9760	0
697	20231214	093300	0	9760	9760	9760	9760	0
698	20231214	093200	0	9760	9760	9760	9760	0
699	20231214	093100	0	9760	9760	9760	9760	0
700	20231214	093000	0	9760	9760	9760	9760	0
701	20231214	092900	0	9760	9760	9760	9760	0
702	20231214	092800	0	9760	9760	9760	9760	0
703	20231214	092700	0	9760	9760	9760	9760	0
704	20231214	092600	0	9760	9760	9760	9760	0
705	20231214	092500	0	9760	9760	9760	9760	0
706	20231214	092400	0	9760	9760	9760	9760	0
707	20231214	092300	0	9760	9760	9760	9760	0
708	20231214	092200	0	9760	9760	9760	9760	0
709	20231214	092100	0	9760	9760	9760	9760	0
710	20231214	092000	0	9760	9760	9760	9760	0
711	20231214	091900	0	9760	9760	9760	9760	0
712	20231214	091800	0	9760	9760	9760	9760	0
713	20231214	091700	0	9760	9760	9760	9760	0
714	20231214	091600	0	9760	9760	9760	9760	0
715	20231214	091500	0	9760	9760	9760	9760	0
716	20231214	091400	0	9760	9760	9760	9760	0
717	20231214	091300	0	9760	9760	9760	9760	0
718	20231214	091200	0	9760	9760	9760	9760	0
719	20231214	091100	0	9760	9760	9760	9760	0
720	20231214	091000	0	9760	9760	9760	9760	0
721	20231214	090900	0	9760	9760	9760	9760	0
722	20231214	090800	0	9760	9760	9760	9760	0
723	20231214	090700	0	9760	9760	9760	9760	0
724	20231214	090600	0	9760	9760	9760	9760	0
725	20231214	090500	0	9760	9760	9760	9760	0
726	20231214	090400	0	9760	9760	9760	9760	0
727	20231214	090300	0	9760	9760	9760	9760	0
728	20231214	090200	0	9760	9760	9760	9760	0
729	20231214	090100	0	9760	9760	9760	9760	0
730	20231214	090000	0	9760	9760	9760	9760	0