KissMeData/224020/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	204100	1322556	999	999	999	999	4
3	20231205	204000	1322556	999	999	999	999	0
4	20231205	203900	1322556	999	999	999	999	0
5	20231205	203800	1322556	999	999	999	999	0
6	20231205	203700	1322556	999	999	999	999	0
7	20231205	203600	1322556	999	999	999	999	0
8	20231205	203500	1322556	999	999	999	999	0
9	20231205	203400	1322556	999	999	999	999	0
10	20231205	203300	1322556	999	999	999	999	0
11	20231205	203200	1322556	999	999	999	999	0
12	20231205	203100	1322556	999	999	999	999	0
13	20231205	203000	1322556	999	999	999	999	0
14	20231205	202900	1322556	999	999	999	999	0
15	20231205	202800	1322556	999	999	999	999	0
16	20231205	202700	1322556	999	999	999	999	0
17	20231205	202600	1322556	999	999	999	999	0
18	20231205	202500	1322556	999	999	999	999	0
19	20231205	202400	1322556	999	999	999	999	0
20	20231205	202300	1322556	999	999	999	999	0
21	20231205	202200	1322556	999	999	999	999	0
22	20231205	202100	1322556	999	999	999	999	0
23	20231205	202000	1322556	999	999	999	999	0
24	20231205	201900	1322556	999	999	999	999	0
25	20231205	201800	1322556	999	999	999	999	0
26	20231205	201700	1322556	999	999	999	999	0
27	20231205	201600	1322556	999	999	999	999	0
28	20231205	201500	1322556	999	999	999	999	0
29	20231205	201400	1322556	999	999	999	999	0
30	20231205	201300	1322556	999	999	999	999	0
31	20231205	201200	1322556	999	999	999	999	0
32	20231205	201100	1322556	999	999	999	999	4
33	20231205	201000	1322556	999	999	999	999	0
34	20231205	200900	1322556	999	999	999	999	0
35	20231205	200800	1322556	999	999	999	999	0
36	20231205	200700	1322556	999	999	999	999	0
37	20231205	200600	1322556	999	999	999	999	0
38	20231205	200500	1322556	999	999	999	999	0
39	20231205	200400	1322556	999	999	999	999	0
40	20231205	200300	1322556	999	999	999	999	0
41	20231205	200200	1322556	999	999	999	999	0
42	20231205	200100	1322556	999	999	999	999	0
43	20231205	200000	1322556	999	999	999	999	0
44	20231205	195900	1322556	999	999	999	999	0
45	20231205	195800	1322556	999	999	999	999	0
46	20231205	195700	1322556	999	999	999	999	0
47	20231205	195600	1322556	999	999	999	999	0
48	20231205	195500	1322556	999	999	999	999	0
49	20231205	195400	1322556	999	999	999	999	0
50	20231205	195300	1322556	999	999	999	999	0
51	20231205	195200	1322556	999	999	999	999	0
52	20231205	195100	1322556	999	999	999	999	0
53	20231205	195000	1322556	999	999	999	999	0
54	20231205	194900	1322556	999	999	999	999	0
55	20231205	194800	1322556	999	999	999	999	0
56	20231205	194700	1322556	999	999	999	999	0
57	20231205	194600	1322556	999	999	999	999	0
58	20231205	194500	1322556	999	999	999	999	0
59	20231205	194400	1322556	999	999	999	999	0
60	20231205	194300	1322556	999	999	999	999	0
61	20231205	194200	1322556	999	999	999	999	0
62	20231205	194100	1322556	999	999	999	999	4
63	20231205	194000	1322556	999	999	999	999	0
64	20231205	193900	1322556	999	999	999	999	0
65	20231205	193800	1322556	999	999	999	999	0
66	20231205	193700	1322556	999	999	999	999	0
67	20231205	193600	1322556	999	999	999	999	0
68	20231205	193500	1322556	999	999	999	999	0
69	20231205	193400	1322556	999	999	999	999	0
70	20231205	193300	1322556	999	999	999	999	0
71	20231205	193200	1322556	999	999	999	999	0
72	20231205	193100	1322556	999	999	999	999	0
73	20231205	193000	1322556	999	999	999	999	0
74	20231205	192900	1322556	999	999	999	999	0
75	20231205	192800	1322556	999	999	999	999	0
76	20231205	192700	1322556	999	999	999	999	0
77	20231205	192600	1322556	999	999	999	999	0
78	20231205	192500	1322556	999	999	999	999	0
79	20231205	192400	1322556	999	999	999	999	0
80	20231205	192300	1322556	999	999	999	999	0
81	20231205	192200	1322556	999	999	999	999	0
82	20231205	192100	1322556	999	999	999	999	0
83	20231205	192000	1322556	999	999	999	999	0
84	20231205	191900	1322556	999	999	999	999	0
85	20231205	191800	1322556	999	999	999	999	0
86	20231205	191700	1322556	999	999	999	999	0
87	20231205	191600	1322556	999	999	999	999	0
88	20231205	191500	1322556	999	999	999	999	0
89	20231205	191400	1322556	999	999	999	999	0
90	20231205	191300	1322556	999	999	999	999	0
91	20231205	191200	1322556	999	999	999	999	0
92	20231205	191100	1322556	999	999	999	999	4
93	20231205	191000	1322556	999	999	999	999	0
94	20231205	190900	1322556	999	999	999	999	0
95	20231205	190800	1322556	999	999	999	999	0
96	20231205	190700	1322556	999	999	999	999	0
97	20231205	190600	1322556	999	999	999	999	0
98	20231205	190500	1322556	999	999	999	999	0
99	20231205	190400	1322556	999	999	999	999	0
100	20231205	190300	1322556	999	999	999	999	0
101	20231205	190200	1322556	999	999	999	999	0
102	20231205	190100	1322556	999	999	999	999	0
103	20231205	190000	1322556	999	999	999	999	0
104	20231205	185900	1322556	999	999	999	999	0
105	20231205	185800	1322556	999	999	999	999	0
106	20231205	185700	1322556	999	999	999	999	0
107	20231205	185600	1322556	999	999	999	999	0
108	20231205	185500	1322556	999	999	999	999	0
109	20231205	185400	1322556	999	999	999	999	0
110	20231205	185300	1322556	999	999	999	999	0
111	20231205	185200	1322556	999	999	999	999	0
112	20231205	185100	1322556	999	999	999	999	0
113	20231205	185000	1322556	999	999	999	999	0
114	20231205	184900	1322556	999	999	999	999	0
115	20231205	184800	1322556	999	999	999	999	0
116	20231205	184700	1322556	999	999	999	999	0
117	20231205	184600	1322556	999	999	999	999	0
118	20231205	184500	1322556	999	999	999	999	0
119	20231205	184400	1322556	999	999	999	999	0
120	20231205	184300	1322556	999	999	999	999	0
121	20231205	184200	1322556	999	999	999	999	0
122	20231205	184100	1322556	999	999	999	999	4
123	20231205	184000	1322556	999	999	999	999	0
124	20231205	183900	1322556	999	999	999	999	0
125	20231205	183800	1322556	999	999	999	999	0
126	20231205	183700	1322556	999	999	999	999	0
127	20231205	183600	1322556	999	999	999	999	0
128	20231205	183500	1322556	999	999	999	999	0
129	20231205	183400	1322556	999	999	999	999	0
130	20231205	183300	1322556	999	999	999	999	0
131	20231205	183200	1322556	999	999	999	999	0
132	20231205	183100	1322556	999	999	999	999	0
133	20231205	183000	1322556	999	999	999	999	0
134	20231205	182900	1322556	999	999	999	999	0
135	20231205	182800	1322556	999	999	999	999	0
136	20231205	182700	1322556	999	999	999	999	0
137	20231205	182600	1322556	999	999	999	999	0
138	20231205	182500	1322556	999	999	999	999	0
139	20231205	182400	1322556	999	999	999	999	0
140	20231205	182300	1322556	999	999	999	999	0
141	20231205	182200	1322556	999	999	999	999	0
142	20231205	182100	1322556	999	999	999	999	0
143	20231205	182000	1322556	999	999	999	999	0
144	20231205	181900	1322556	999	999	999	999	0
145	20231205	181800	1322556	999	999	999	999	0
146	20231205	181700	1322556	999	999	999	999	0
147	20231205	181600	1322556	999	999	999	999	0
148	20231205	181500	1322556	999	999	999	999	0
149	20231205	181400	1322556	999	999	999	999	0
150	20231205	181300	1322556	999	999	999	999	0
151	20231205	181200	1322556	999	999	999	999	0
152	20231205	181100	1322556	999	999	999	999	4
153	20231205	181000	1322556	999	999	999	999	0
154	20231205	180900	1322556	999	999	999	999	0
155	20231205	180800	1322556	999	999	999	999	0
156	20231205	180700	1322556	999	999	999	999	0
157	20231205	180600	1322556	999	999	999	999	0
158	20231205	180500	1322556	999	999	999	999	0
159	20231205	180400	1322556	999	999	999	999	0
160	20231205	180300	1322556	999	999	999	999	0
161	20231205	180200	1322556	999	999	999	999	0
162	20231205	180100	1322556	999	999	999	999	0
163	20231205	180000	1322556	999	999	999	999	0
164	20231205	175900	1322556	999	999	999	999	0
165	20231205	175800	1322556	999	999	999	999	0
166	20231205	175700	1322556	999	999	999	999	0
167	20231205	175600	1322556	999	999	999	999	0
168	20231205	175500	1322556	999	999	999	999	0
169	20231205	175400	1322556	999	999	999	999	0
170	20231205	175300	1322556	999	999	999	999	0
171	20231205	175200	1322556	999	999	999	999	0
172	20231205	175100	1322556	999	999	999	999	0
173	20231205	175000	1322556	999	999	999	999	0
174	20231205	174900	1322556	999	999	999	999	0
175	20231205	174800	1322556	999	999	999	999	0
176	20231205	174700	1322556	999	999	999	999	0
177	20231205	174600	1322556	999	999	999	999	0
178	20231205	174500	1322556	999	999	999	999	0
179	20231205	174400	1322556	999	999	999	999	0
180	20231205	174300	1322556	999	999	999	999	0
181	20231205	174200	1322556	999	999	999	999	0
182	20231205	174100	1322556	999	999	999	999	4
183	20231205	174000	1322556	999	999	999	999	0
184	20231205	173900	1322556	999	999	999	999	0
185	20231205	173800	1322556	999	999	999	999	0
186	20231205	173700	1322556	999	999	999	999	0
187	20231205	173600	1322556	999	999	999	999	0
188	20231205	173500	1322556	999	999	999	999	0
189	20231205	173400	1322556	999	999	999	999	0
190	20231205	173300	1322556	999	999	999	999	0
191	20231205	173200	1322556	999	999	999	999	0
192	20231205	173100	1322556	999	999	999	999	0
193	20231205	173000	1322556	999	999	999	999	0
194	20231205	172900	1322556	999	999	999	999	0
195	20231205	172800	1322556	999	999	999	999	0
196	20231205	172700	1322556	999	999	999	999	0
197	20231205	172600	1322556	999	999	999	999	0
198	20231205	172500	1322556	999	999	999	999	0
199	20231205	172400	1322556	999	999	999	999	0
200	20231205	172300	1322556	999	999	999	999	0
201	20231205	172200	1322556	999	999	999	999	0
202	20231205	172100	1322556	999	999	999	999	0
203	20231205	172000	1322556	999	999	999	999	0
204	20231205	171900	1322556	999	999	999	999	0
205	20231205	171800	1322556	999	999	999	999	0
206	20231205	171700	1322556	999	999	999	999	0
207	20231205	171600	1322556	999	999	999	999	0
208	20231205	171500	1322556	999	999	999	999	0
209	20231205	171400	1322556	999	999	999	999	0
210	20231205	171300	1322556	999	999	999	999	0
211	20231205	171200	1322556	999	999	999	999	0
212	20231205	171100	1322556	999	999	999	999	4
213	20231205	171000	1322556	999	999	999	999	0
214	20231205	170900	1322556	999	999	999	999	0
215	20231205	170800	1322556	999	999	999	999	0
216	20231205	170700	1322556	999	999	999	999	0
217	20231205	170600	1322556	999	999	999	999	0
218	20231205	170500	1322556	999	999	999	999	0
219	20231205	170400	1322556	999	999	999	999	0
220	20231205	170300	1322556	999	999	999	999	0
221	20231205	170200	1322556	999	999	999	999	0
222	20231205	170100	1322556	999	999	999	999	0
223	20231205	170000	1322556	999	999	999	999	0
224	20231205	165900	1322556	999	999	999	999	0
225	20231205	165800	1322556	999	999	999	999	0
226	20231205	165700	1322556	999	999	999	999	0
227	20231205	165600	1322556	999	999	999	999	0
228	20231205	165500	1322556	999	999	999	999	0
229	20231205	165400	1322556	999	999	999	999	0
230	20231205	165300	1322556	999	999	999	999	0
231	20231205	165200	1322556	999	999	999	999	0
232	20231205	165100	1322556	999	999	999	999	0
233	20231205	165000	1322556	999	999	999	999	0
234	20231205	164900	1322556	999	999	999	999	0
235	20231205	164800	1322556	999	999	999	999	0
236	20231205	164700	1322556	999	999	999	999	0
237	20231205	164600	1322556	999	999	999	999	0
238	20231205	164500	1322556	999	999	999	999	0
239	20231205	164400	1322556	999	999	999	999	0
240	20231205	164300	1322556	999	999	999	999	0
241	20231205	164200	1322556	999	999	999	999	0
242	20231205	164100	1322556	999	999	999	999	4
243	20231205	164000	1322556	999	999	999	999	0
244	20231205	163900	1322556	999	999	999	999	0
245	20231205	163800	1322556	999	999	999	999	0
246	20231205	163700	1322556	999	999	999	999	0
247	20231205	163600	1322556	999	999	999	999	0
248	20231205	163500	1322556	999	999	999	999	0
249	20231205	163400	1322556	999	999	999	999	0
250	20231205	163300	1322556	999	999	999	999	0
251	20231205	163200	1322556	999	999	999	999	0
252	20231205	163100	1322556	999	999	999	999	0
253	20231205	163000	1322556	999	999	999	999	0
254	20231205	162900	1322556	999	999	999	999	0
255	20231205	162800	1322556	999	999	999	999	0
256	20231205	162700	1322556	999	999	999	999	0
257	20231205	162600	1322556	999	999	999	999	0
258	20231205	162500	1322556	999	999	999	999	0
259	20231205	162400	1322556	999	999	999	999	0
260	20231205	162300	1322556	999	999	999	999	0
261	20231205	162200	1322556	999	999	999	999	0
262	20231205	162100	1322556	999	999	999	999	0
263	20231205	162000	1322556	999	999	999	999	0
264	20231205	161900	1322556	999	999	999	999	0
265	20231205	161800	1322556	999	999	999	999	0
266	20231205	161700	1322556	999	999	999	999	0
267	20231205	161600	1322556	999	999	999	999	0
268	20231205	161500	1322556	999	999	999	999	0
269	20231205	161400	1322556	999	999	999	999	0
270	20231205	161300	1322556	999	999	999	999	0
271	20231205	161200	1322556	999	999	999	999	0
272	20231205	161100	1322556	999	999	999	999	4
273	20231205	161000	1322556	999	999	999	999	0
274	20231205	160900	1322556	999	999	999	999	0
275	20231205	160800	1322556	999	999	999	999	0
276	20231205	160700	1322556	999	999	999	999	0
277	20231205	160600	1322556	999	999	999	999	0
278	20231205	160500	1322556	999	999	999	999	0
279	20231205	160400	1322556	999	999	999	999	0
280	20231205	160300	1322556	999	999	999	999	0
281	20231205	160200	1322556	999	999	999	999	0
282	20231205	160100	1322556	999	999	999	999	0
283	20231205	160000	1322556	999	999	999	999	0
284	20231205	155900	1322556	999	999	999	999	0
285	20231205	155800	1322556	999	999	999	999	0
286	20231205	155700	1322556	999	999	999	999	0
287	20231205	155600	1322556	999	999	999	999	0
288	20231205	155500	1322556	999	999	999	999	0
289	20231205	155400	1322556	999	999	999	999	0
290	20231205	155300	1322556	999	999	999	999	0
291	20231205	155200	1322556	999	999	999	999	0
292	20231205	155100	1322556	999	999	999	999	0
293	20231205	155000	1322556	999	999	999	999	0
294	20231205	154900	1322556	999	999	999	999	0
295	20231205	154800	1322556	999	999	999	999	0
296	20231205	154700	1322556	999	999	999	999	0
297	20231205	154600	1322556	999	999	999	999	0
298	20231205	154500	1322556	999	999	999	999	0
299	20231205	154400	1322556	999	999	999	999	0
300	20231205	154300	1322556	999	999	999	999	0
301	20231205	154200	1322556	999	999	999	999	0
302	20231205	154100	1322556	999	999	999	999	4
303	20231205	154000	1322556	999	999	999	999	0
304	20231205	153900	1322556	999	999	999	999	0
305	20231205	153800	1322556	999	999	999	999	0
306	20231205	153700	1322556	999	999	999	999	0
307	20231205	153600	1322556	999	999	999	999	0
308	20231205	153500	1322556	999	999	999	999	0
309	20231205	153400	1322556	999	999	999	999	0
310	20231205	153300	1322556	999	999	999	999	0
311	20231205	153200	1322556	999	999	999	999	0
312	20231205	153100	1322556	999	999	999	999	0
313	20231205	153000	1322556	999	999	999	999	4
314	20231205	152900	1318560	999	999	999	999	0
315	20231205	152800	1318560	999	999	999	999	0
316	20231205	152700	1318560	999	999	999	999	0
317	20231205	152600	1318560	999	999	999	999	0
318	20231205	152500	1318560	999	999	999	999	0
319	20231205	152400	1318560	999	999	999	999	0
320	20231205	152300	1318560	999	999	999	999	0
321	20231205	152200	1318560	999	999	999	999	0
322	20231205	152100	1318560	999	999	999	999	0
323	20231205	152000	1318560	999	999	999	999	0
324	20231205	151900	1318560	999	904	999	904	423
325	20231205	151800	931416	904	904	904	904	4
326	20231205	151700	927800	904	904	904	904	0
327	20231205	151600	927800	904	904	904	904	9
328	20231205	151500	919664	904	904	904	904	0
329	20231205	151400	919664	904	904	904	904	0
330	20231205	151300	919664	904	904	904	904	0
331	20231205	151200	919664	904	904	904	904	4
332	20231205	151100	916048	904	904	904	904	4
333	20231205	151000	912432	904	904	904	904	4
334	20231205	150900	908816	904	904	904	904	4
335	20231205	150800	905200	904	904	904	904	0
336	20231205	150700	905200	904	904	904	904	0
337	20231205	150600	905200	904	904	904	904	0
338	20231205	150500	905200	904	904	904	904	0
339	20231205	150400	905200	904	904	904	904	700
340	20231205	150300	272400	904	904	904	904	0
341	20231205	150200	272400	904	904	904	904	300
342	20231205	150100	1200	1200	1200	1200	1200	0
343	20231205	150000	1200	1200	1200	1200	1200	0
344	20231205	145900	1200	1200	1200	1200	1200	0
345	20231205	145800	1200	1200	1200	1200	1200	0
346	20231205	145700	1200	1200	1200	1200	1200	0
347	20231205	145600	1200	1200	1200	1200	1200	0
348	20231205	145500	1200	1200	1200	1200	1200	0
349	20231205	145400	1200	1200	1200	1200	1200	0
350	20231205	145300	1200	1200	1200	1200	1200	0
351	20231205	145200	1200	1200	1200	1200	1200	0
352	20231205	145100	1200	1200	1200	1200	1200	0
353	20231205	145000	1200	1200	1200	1200	1200	0
354	20231205	144900	1200	1200	1200	1200	1200	0
355	20231205	144800	1200	1200	1200	1200	1200	0
356	20231205	144700	1200	1200	1200	1200	1200	0
357	20231205	144600	1200	1200	1200	1200	1200	0
358	20231205	144500	1200	1200	1200	1200	1200	0
359	20231205	144400	1200	1200	1200	1200	1200	0
360	20231205	144300	1200	1200	1200	1200	1200	0
361	20231205	144200	1200	1200	1200	1200	1200	0
362	20231205	144100	1200	1200	1200	1200	1200	0
363	20231205	144000	1200	1200	1200	1200	1200	0
364	20231205	143900	1200	1200	1200	1200	1200	0
365	20231205	143800	1200	1200	1200	1200	1200	0
366	20231205	143700	1200	1200	1200	1200	1200	0
367	20231205	143600	1200	1200	1200	1200	1200	0
368	20231205	143500	1200	1200	1200	1200	1200	0
369	20231205	143400	1200	1200	1200	1200	1200	0
370	20231205	143300	1200	1200	1200	1200	1200	0
371	20231205	143200	1200	1200	1200	1200	1200	0
372	20231205	143100	1200	1200	1200	1200	1200	0
373	20231205	143000	1200	1200	1200	1200	1200	0
374	20231205	142900	1200	1200	1200	1200	1200	0
375	20231205	142800	1200	1200	1200	1200	1200	0
376	20231205	142700	1200	1200	1200	1200	1200	0
377	20231205	142600	1200	1200	1200	1200	1200	0
378	20231205	142500	1200	1200	1200	1200	1200	0
379	20231205	142400	1200	1200	1200	1200	1200	0
380	20231205	142300	1200	1200	1200	1200	1200	0
381	20231205	142200	1200	1200	1200	1200	1200	0
382	20231205	142100	1200	1200	1200	1200	1200	0
383	20231205	142000	1200	1200	1200	1200	1200	0
384	20231205	141900	1200	1200	1200	1200	1200	0
385	20231205	141800	1200	1200	1200	1200	1200	0
386	20231205	141700	1200	1200	1200	1200	1200	0
387	20231205	141600	1200	1200	1200	1200	1200	0
388	20231205	141500	1200	1200	1200	1200	1200	0
389	20231205	141400	1200	1200	1200	1200	1200	0
390	20231205	141300	1200	1200	1200	1200	1200	0
391	20231205	141200	1200	1200	1200	1200	1200	0
392	20231205	141100	1200	1200	1200	1200	1200	0
393	20231205	141000	1200	1200	1200	1200	1200	0
394	20231205	140900	1200	1200	1200	1200	1200	0
395	20231205	140800	1200	1200	1200	1200	1200	0
396	20231205	140700	1200	1200	1200	1200	1200	0
397	20231205	140600	1200	1200	1200	1200	1200	0
398	20231205	140500	1200	1200	1200	1200	1200	0
399	20231205	140400	1200	1200	1200	1200	1200	0
400	20231205	140300	1200	1200	1200	1200	1200	0
401	20231205	140200	1200	1200	1200	1200	1200	0
402	20231205	140100	1200	1200	1200	1200	1200	0
403	20231205	140000	1200	1200	1200	1200	1200	0
404	20231205	135900	1200	1200	1200	1200	1200	0
405	20231205	135800	1200	1200	1200	1200	1200	0
406	20231205	135700	1200	1200	1200	1200	1200	0
407	20231205	135600	1200	1200	1200	1200	1200	0
408	20231205	135500	1200	1200	1200	1200	1200	0
409	20231205	135400	1200	1200	1200	1200	1200	0
410	20231205	135300	1200	1200	1200	1200	1200	0
411	20231205	135200	1200	1200	1200	1200	1200	0
412	20231205	135100	1200	1200	1200	1200	1200	0
413	20231205	135000	1200	1200	1200	1200	1200	0
414	20231205	134900	1200	1200	1200	1200	1200	0
415	20231205	134800	1200	1200	1200	1200	1200	0
416	20231205	134700	1200	1200	1200	1200	1200	0
417	20231205	134600	1200	1200	1200	1200	1200	0
418	20231205	134500	1200	1200	1200	1200	1200	0
419	20231205	134400	1200	1200	1200	1200	1200	0
420	20231205	134300	1200	1200	1200	1200	1200	0
421	20231205	134200	1200	1200	1200	1200	1200	0
422	20231205	134100	1200	1200	1200	1200	1200	0
423	20231205	134000	1200	1200	1200	1200	1200	0
424	20231205	133900	1200	1200	1200	1200	1200	0
425	20231205	133800	1200	1200	1200	1200	1200	0
426	20231205	133700	1200	1200	1200	1200	1200	0
427	20231205	133600	1200	1200	1200	1200	1200	0
428	20231205	133500	1200	1200	1200	1200	1200	0
429	20231205	133400	1200	1200	1200	1200	1200	0
430	20231205	133300	1200	1200	1200	1200	1200	0
431	20231205	133200	1200	1200	1200	1200	1200	0
432	20231205	133100	1200	1200	1200	1200	1200	0
433	20231205	133000	1200	1200	1200	1200	1200	0
434	20231205	132900	1200	1200	1200	1200	1200	0
435	20231205	132800	1200	1200	1200	1200	1200	0
436	20231205	132700	1200	1200	1200	1200	1200	0
437	20231205	132600	1200	1200	1200	1200	1200	0
438	20231205	132500	1200	1200	1200	1200	1200	0
439	20231205	132400	1200	1200	1200	1200	1200	0
440	20231205	132300	1200	1200	1200	1200	1200	0
441	20231205	132200	1200	1200	1200	1200	1200	0
442	20231205	132100	1200	1200	1200	1200	1200	0
443	20231205	132000	1200	1200	1200	1200	1200	0
444	20231205	131900	1200	1200	1200	1200	1200	0
445	20231205	131800	1200	1200	1200	1200	1200	0
446	20231205	131700	1200	1200	1200	1200	1200	0
447	20231205	131600	1200	1200	1200	1200	1200	0
448	20231205	131500	1200	1200	1200	1200	1200	0
449	20231205	131400	1200	1200	1200	1200	1200	0
450	20231205	131300	1200	1200	1200	1200	1200	0
451	20231205	131200	1200	1200	1200	1200	1200	0
452	20231205	131100	1200	1200	1200	1200	1200	0
453	20231205	131000	1200	1200	1200	1200	1200	0
454	20231205	130900	1200	1200	1200	1200	1200	0
455	20231205	130800	1200	1200	1200	1200	1200	0
456	20231205	130700	1200	1200	1200	1200	1200	0
457	20231205	130600	1200	1200	1200	1200	1200	0
458	20231205	130500	1200	1200	1200	1200	1200	0
459	20231205	130400	1200	1200	1200	1200	1200	0
460	20231205	130300	1200	1200	1200	1200	1200	0
461	20231205	130200	1200	1200	1200	1200	1200	0
462	20231205	130100	1200	1200	1200	1200	1200	0
463	20231205	130000	1200	1200	1200	1200	1200	0
464	20231205	125900	1200	1200	1200	1200	1200	0
465	20231205	125800	1200	1200	1200	1200	1200	0
466	20231205	125700	1200	1200	1200	1200	1200	0
467	20231205	125600	1200	1200	1200	1200	1200	0
468	20231205	125500	1200	1200	1200	1200	1200	0
469	20231205	125400	1200	1200	1200	1200	1200	0
470	20231205	125300	1200	1200	1200	1200	1200	0
471	20231205	125200	1200	1200	1200	1200	1200	0
472	20231205	125100	1200	1200	1200	1200	1200	0
473	20231205	125000	1200	1200	1200	1200	1200	0
474	20231205	124900	1200	1200	1200	1200	1200	0
475	20231205	124800	1200	1200	1200	1200	1200	0
476	20231205	124700	1200	1200	1200	1200	1200	0
477	20231205	124600	1200	1200	1200	1200	1200	0
478	20231205	124500	1200	1200	1200	1200	1200	0
479	20231205	124400	1200	1200	1200	1200	1200	0
480	20231205	124300	1200	1200	1200	1200	1200	0
481	20231205	124200	1200	1200	1200	1200	1200	0
482	20231205	124100	1200	1200	1200	1200	1200	0
483	20231205	124000	1200	1200	1200	1200	1200	0
484	20231205	123900	1200	1200	1200	1200	1200	0
485	20231205	123800	1200	1200	1200	1200	1200	0
486	20231205	123700	1200	1200	1200	1200	1200	0
487	20231205	123600	1200	1200	1200	1200	1200	0
488	20231205	123500	1200	1200	1200	1200	1200	0
489	20231205	123400	1200	1200	1200	1200	1200	0
490	20231205	123300	1200	1200	1200	1200	1200	0
491	20231205	123200	1200	1200	1200	1200	1200	0
492	20231205	123100	1200	1200	1200	1200	1200	0
493	20231205	123000	1200	1200	1200	1200	1200	0
494	20231205	122900	1200	1200	1200	1200	1200	0
495	20231205	122800	1200	1200	1200	1200	1200	0
496	20231205	122700	1200	1200	1200	1200	1200	0
497	20231205	122600	1200	1200	1200	1200	1200	0
498	20231205	122500	1200	1200	1200	1200	1200	0
499	20231205	122400	1200	1200	1200	1200	1200	0
500	20231205	122300	1200	1200	1200	1200	1200	0
501	20231205	122200	1200	1200	1200	1200	1200	0
502	20231205	122100	1200	1200	1200	1200	1200	0
503	20231205	122000	1200	1200	1200	1200	1200	0
504	20231205	121900	1200	1200	1200	1200	1200	0
505	20231205	121800	1200	1200	1200	1200	1200	0
506	20231205	121700	1200	1200	1200	1200	1200	0
507	20231205	121600	1200	1200	1200	1200	1200	0
508	20231205	121500	1200	1200	1200	1200	1200	0
509	20231205	121400	1200	1200	1200	1200	1200	0
510	20231205	121300	1200	1200	1200	1200	1200	0
511	20231205	121200	1200	1200	1200	1200	1200	0
512	20231205	121100	1200	1200	1200	1200	1200	0
513	20231205	121000	1200	1200	1200	1200	1200	0
514	20231205	120900	1200	1200	1200	1200	1200	0
515	20231205	120800	1200	1200	1200	1200	1200	0
516	20231205	120700	1200	1200	1200	1200	1200	0
517	20231205	120600	1200	1200	1200	1200	1200	0
518	20231205	120500	1200	1200	1200	1200	1200	0
519	20231205	120400	1200	1200	1200	1200	1200	0
520	20231205	120300	1200	1200	1200	1200	1200	0
521	20231205	120200	1200	1200	1200	1200	1200	0
522	20231205	120100	1200	1200	1200	1200	1200	0
523	20231205	120000	1200	1200	1200	1200	1200	0
524	20231205	115900	1200	1200	1200	1200	1200	0
525	20231205	115800	1200	1200	1200	1200	1200	0
526	20231205	115700	1200	1200	1200	1200	1200	0
527	20231205	115600	1200	1200	1200	1200	1200	0
528	20231205	115500	1200	1200	1200	1200	1200	0
529	20231205	115400	1200	1200	1200	1200	1200	0
530	20231205	115300	1200	1200	1200	1200	1200	0
531	20231205	115200	1200	1200	1200	1200	1200	0
532	20231205	115100	1200	1200	1200	1200	1200	0
533	20231205	115000	1200	1200	1200	1200	1200	0
534	20231205	114900	1200	1200	1200	1200	1200	0
535	20231205	114800	1200	1200	1200	1200	1200	0
536	20231205	114700	1200	1200	1200	1200	1200	0
537	20231205	114600	1200	1200	1200	1200	1200	0
538	20231205	114500	1200	1200	1200	1200	1200	0
539	20231205	114400	1200	1200	1200	1200	1200	0
540	20231205	114300	1200	1200	1200	1200	1200	0
541	20231205	114200	1200	1200	1200	1200	1200	0
542	20231205	114100	1200	1200	1200	1200	1200	0
543	20231205	114000	1200	1200	1200	1200	1200	0
544	20231205	113900	1200	1200	1200	1200	1200	0
545	20231205	113800	1200	1200	1200	1200	1200	0
546	20231205	113700	1200	1200	1200	1200	1200	0
547	20231205	113600	1200	1200	1200	1200	1200	0
548	20231205	113500	1200	1200	1200	1200	1200	0
549	20231205	113400	1200	1200	1200	1200	1200	0
550	20231205	113300	1200	1200	1200	1200	1200	0
551	20231205	113200	1200	1200	1200	1200	1200	0
552	20231205	113100	1200	1200	1200	1200	1200	0
553	20231205	113000	1200	1200	1200	1200	1200	0
554	20231205	112900	1200	1200	1200	1200	1200	0
555	20231205	112800	1200	1200	1200	1200	1200	0
556	20231205	112700	1200	1200	1200	1200	1200	0
557	20231205	112600	1200	1200	1200	1200	1200	0
558	20231205	112500	1200	1200	1200	1200	1200	0
559	20231205	112400	1200	1200	1200	1200	1200	0
560	20231205	112300	1200	1200	1200	1200	1200	0
561	20231205	112200	1200	1200	1200	1200	1200	0
562	20231205	112100	1200	1200	1200	1200	1200	0
563	20231205	112000	1200	1200	1200	1200	1200	0
564	20231205	111900	1200	1200	1200	1200	1200	0
565	20231205	111800	1200	1200	1200	1200	1200	0
566	20231205	111700	1200	1200	1200	1200	1200	0
567	20231205	111600	1200	1200	1200	1200	1200	0
568	20231205	111500	1200	1200	1200	1200	1200	0
569	20231205	111400	1200	1200	1200	1200	1200	0
570	20231205	111300	1200	1200	1200	1200	1200	0
571	20231205	111200	1200	1200	1200	1200	1200	0
572	20231205	111100	1200	1200	1200	1200	1200	0
573	20231205	111000	1200	1200	1200	1200	1200	0
574	20231205	110900	1200	1200	1200	1200	1200	0
575	20231205	110800	1200	1200	1200	1200	1200	0
576	20231205	110700	1200	1200	1200	1200	1200	0
577	20231205	110600	1200	1200	1200	1200	1200	0
578	20231205	110500	1200	1200	1200	1200	1200	0
579	20231205	110400	1200	1200	1200	1200	1200	0
580	20231205	110300	1200	1200	1200	1200	1200	0
581	20231205	110200	1200	1200	1200	1200	1200	0
582	20231205	110100	1200	1200	1200	1200	1200	0
583	20231205	110000	1200	1200	1200	1200	1200	0
584	20231205	105900	1200	1200	1200	1200	1200	0
585	20231205	105800	1200	1200	1200	1200	1200	0
586	20231205	105700	1200	1200	1200	1200	1200	0
587	20231205	105600	1200	1200	1200	1200	1200	0
588	20231205	105500	1200	1200	1200	1200	1200	0
589	20231205	105400	1200	1200	1200	1200	1200	0
590	20231205	105300	1200	1200	1200	1200	1200	0
591	20231205	105200	1200	1200	1200	1200	1200	0
592	20231205	105100	1200	1200	1200	1200	1200	0
593	20231205	105000	1200	1200	1200	1200	1200	0
594	20231205	104900	1200	1200	1200	1200	1200	0
595	20231205	104800	1200	1200	1200	1200	1200	0
596	20231205	104700	1200	1200	1200	1200	1200	0
597	20231205	104600	1200	1200	1200	1200	1200	0
598	20231205	104500	1200	1200	1200	1200	1200	0
599	20231205	104400	1200	1200	1200	1200	1200	0
600	20231205	104300	1200	1200	1200	1200	1200	0
601	20231205	104200	1200	1200	1200	1200	1200	0
602	20231205	104100	1200	1200	1200	1200	1200	0
603	20231205	104000	1200	1200	1200	1200	1200	0
604	20231205	103900	1200	1200	1200	1200	1200	0
605	20231205	103800	1200	1200	1200	1200	1200	0
606	20231205	103700	1200	1200	1200	1200	1200	0
607	20231205	103600	1200	1200	1200	1200	1200	0
608	20231205	103500	1200	1200	1200	1200	1200	0
609	20231205	103400	1200	1200	1200	1200	1200	0
610	20231205	103300	1200	1200	1200	1200	1200	0
611	20231205	103200	1200	1200	1200	1200	1200	0
612	20231205	103100	1200	1200	1200	1200	1200	0
613	20231205	103000	1200	1200	1200	1200	1200	0
614	20231205	102900	1200	1200	1200	1200	1200	0
615	20231205	102800	1200	1200	1200	1200	1200	0
616	20231205	102700	1200	1200	1200	1200	1200	0
617	20231205	102600	1200	1200	1200	1200	1200	0
618	20231205	102500	1200	1200	1200	1200	1200	0
619	20231205	102400	1200	1200	1200	1200	1200	0
620	20231205	102300	1200	1200	1200	1200	1200	0
621	20231205	102200	1200	1200	1200	1200	1200	0
622	20231205	102100	1200	1200	1200	1200	1200	0
623	20231205	102000	1200	1200	1200	1200	1200	0
624	20231205	101900	1200	1200	1200	1200	1200	0
625	20231205	101800	1200	1200	1200	1200	1200	0
626	20231205	101700	1200	1200	1200	1200	1200	0
627	20231205	101600	1200	1200	1200	1200	1200	0
628	20231205	101500	1200	1200	1200	1200	1200	0
629	20231205	101400	1200	1200	1200	1200	1200	0
630	20231205	101300	1200	1200	1200	1200	1200	0
631	20231205	101200	1200	1200	1200	1200	1200	0
632	20231205	101100	1200	1200	1200	1200	1200	0
633	20231205	101000	1200	1200	1200	1200	1200	0
634	20231205	100900	1200	1200	1200	1200	1200	0
635	20231205	100800	1200	1200	1200	1200	1200	0
636	20231205	100700	1200	1200	1200	1200	1200	0
637	20231205	100600	1200	1200	1200	1200	1200	0
638	20231205	100500	1200	1200	1200	1200	1200	0
639	20231205	100400	1200	1200	1200	1200	1200	0
640	20231205	100300	1200	1200	1200	1200	1200	0
641	20231205	100200	1200	1200	1200	1200	1200	0
642	20231205	100100	1200	1200	1200	1200	1200	0
643	20231205	100000	1200	1200	1200	1200	1200	0
644	20231205	095900	1200	1200	1200	1200	1200	0
645	20231205	095800	1200	1200	1200	1200	1200	0
646	20231205	095700	1200	1200	1200	1200	1200	0
647	20231205	095600	1200	1200	1200	1200	1200	0
648	20231205	095500	1200	1200	1200	1200	1200	0
649	20231205	095400	1200	1200	1200	1200	1200	0
650	20231205	095300	1200	1200	1200	1200	1200	0
651	20231205	095200	1200	1200	1200	1200	1200	0
652	20231205	095100	1200	1200	1200	1200	1200	0
653	20231205	095000	1200	1200	1200	1200	1200	0
654	20231205	094900	1200	1200	1200	1200	1200	0
655	20231205	094800	1200	1200	1200	1200	1200	0
656	20231205	094700	1200	1200	1200	1200	1200	0
657	20231205	094600	1200	1200	1200	1200	1200	0
658	20231205	094500	1200	1200	1200	1200	1200	0
659	20231205	094400	1200	1200	1200	1200	1200	0
660	20231205	094300	1200	1200	1200	1200	1200	0
661	20231205	094200	1200	1200	1200	1200	1200	0
662	20231205	094100	1200	1200	1200	1200	1200	0
663	20231205	094000	1200	1200	1200	1200	1200	0
664	20231205	093900	1200	1200	1200	1200	1200	0
665	20231205	093800	1200	1200	1200	1200	1200	0
666	20231205	093700	1200	1200	1200	1200	1200	0
667	20231205	093600	1200	1200	1200	1200	1200	0
668	20231205	093500	1200	1200	1200	1200	1200	0
669	20231205	093400	1200	1200	1200	1200	1200	0
670	20231205	093300	1200	1200	1200	1200	1200	0
671	20231205	093200	1200	1200	1200	1200	1200	0
672	20231205	093100	1200	1200	1200	1200	1200	0
673	20231205	093000	1200	1200	1200	1200	1200	0
674	20231205	092900	1200	1200	1200	1200	1200	0
675	20231205	092800	1200	1200	1200	1200	1200	0
676	20231205	092700	1200	1200	1200	1200	1200	0
677	20231205	092600	1200	1200	1200	1200	1200	0
678	20231205	092500	1200	1200	1200	1200	1200	0
679	20231205	092400	1200	1200	1200	1200	1200	0
680	20231205	092300	1200	1200	1200	1200	1200	0
681	20231205	092200	1200	1200	1200	1200	1200	0
682	20231205	092100	1200	1200	1200	1200	1200	0
683	20231205	092000	1200	1200	1200	1200	1200	0
684	20231205	091900	1200	1200	1200	1200	1200	0
685	20231205	091800	1200	1200	1200	1200	1200	0
686	20231205	091700	1200	1200	1200	1200	1200	0
687	20231205	091600	1200	1200	1200	1200	1200	0
688	20231205	091500	1200	1200	1200	1200	1200	0
689	20231205	091400	1200	1200	1200	1200	1200	0
690	20231205	091300	1200	1200	1200	1200	1200	0
691	20231205	091200	1200	1200	1200	1200	1200	0
692	20231205	091100	1200	1200	1200	1200	1200	0
693	20231205	091000	1200	1200	1200	1200	1200	0
694	20231205	090900	1200	1200	1200	1200	1200	0
695	20231205	090800	1200	1200	1200	1200	1200	0
696	20231205	090700	1200	1200	1200	1200	1200	0
697	20231205	090600	1200	1200	1200	1200	1200	0
698	20231205	090500	1200	1200	1200	1200	1200	0
699	20231205	090400	1200	1200	1200	1200	1200	0
700	20231205	090300	1200	1200	1200	1200	1200	0
701	20231205	090200	1200	1200	1200	1200	1200	0
702	20231205	090100	1200	1200	1200	1200	1200	0
703	20231205	090000	1200	1200	1200	1200	1200	1