KissMeData/236030/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204100	109245	4000	4000	4000	4000	1
3	20231221	204000	109245	4000	4000	4000	4000	0
4	20231221	203900	109245	4000	4000	4000	4000	0
5	20231221	203800	109245	4000	4000	4000	4000	0
6	20231221	203700	109245	4000	4000	4000	4000	0
7	20231221	203600	109245	4000	4000	4000	4000	0
8	20231221	203500	109245	4000	4000	4000	4000	0
9	20231221	203400	109245	4000	4000	4000	4000	0
10	20231221	203300	109245	4000	4000	4000	4000	0
11	20231221	203200	109245	4000	4000	4000	4000	0
12	20231221	203100	109245	4000	4000	4000	4000	0
13	20231221	203000	109245	4000	4000	4000	4000	0
14	20231221	202900	109245	4000	4000	4000	4000	0
15	20231221	202800	109245	4000	4000	4000	4000	0
16	20231221	202700	109245	4000	4000	4000	4000	0
17	20231221	202600	109245	4000	4000	4000	4000	0
18	20231221	202500	109245	4000	4000	4000	4000	0
19	20231221	202400	109245	4000	4000	4000	4000	0
20	20231221	202300	109245	4000	4000	4000	4000	0
21	20231221	202200	109245	4000	4000	4000	4000	0
22	20231221	202100	109245	4000	4000	4000	4000	0
23	20231221	202000	109245	4000	4000	4000	4000	0
24	20231221	201900	109245	4000	4000	4000	4000	0
25	20231221	201800	109245	4000	4000	4000	4000	0
26	20231221	201700	109245	4000	4000	4000	4000	0
27	20231221	201600	109245	4000	4000	4000	4000	0
28	20231221	201500	109245	4000	4000	4000	4000	0
29	20231221	201400	109245	4000	4000	4000	4000	0
30	20231221	201300	109245	4000	4000	4000	4000	0
31	20231221	201200	109245	4000	4000	4000	4000	0
32	20231221	201100	109245	4000	4000	4000	4000	1
33	20231221	201000	109245	4000	4000	4000	4000	0
34	20231221	200900	109245	4000	4000	4000	4000	0
35	20231221	200800	109245	4000	4000	4000	4000	0
36	20231221	200700	109245	4000	4000	4000	4000	0
37	20231221	200600	109245	4000	4000	4000	4000	0
38	20231221	200500	109245	4000	4000	4000	4000	0
39	20231221	200400	109245	4000	4000	4000	4000	0
40	20231221	200300	109245	4000	4000	4000	4000	0
41	20231221	200200	109245	4000	4000	4000	4000	0
42	20231221	200100	109245	4000	4000	4000	4000	0
43	20231221	200000	109245	4000	4000	4000	4000	0
44	20231221	195900	109245	4000	4000	4000	4000	0
45	20231221	195800	109245	4000	4000	4000	4000	0
46	20231221	195700	109245	4000	4000	4000	4000	0
47	20231221	195600	109245	4000	4000	4000	4000	0
48	20231221	195500	109245	4000	4000	4000	4000	0
49	20231221	195400	109245	4000	4000	4000	4000	0
50	20231221	195300	109245	4000	4000	4000	4000	0
51	20231221	195200	109245	4000	4000	4000	4000	0
52	20231221	195100	109245	4000	4000	4000	4000	0
53	20231221	195000	109245	4000	4000	4000	4000	0
54	20231221	194900	109245	4000	4000	4000	4000	0
55	20231221	194800	109245	4000	4000	4000	4000	0
56	20231221	194700	109245	4000	4000	4000	4000	0
57	20231221	194600	109245	4000	4000	4000	4000	0
58	20231221	194500	109245	4000	4000	4000	4000	0
59	20231221	194400	109245	4000	4000	4000	4000	0
60	20231221	194300	109245	4000	4000	4000	4000	0
61	20231221	194200	109245	4000	4000	4000	4000	0
62	20231221	194100	109245	4000	4000	4000	4000	1
63	20231221	194000	109245	4000	4000	4000	4000	0
64	20231221	193900	109245	4000	4000	4000	4000	0
65	20231221	193800	109245	4000	4000	4000	4000	0
66	20231221	193700	109245	4000	4000	4000	4000	0
67	20231221	193600	109245	4000	4000	4000	4000	0
68	20231221	193500	109245	4000	4000	4000	4000	0
69	20231221	193400	109245	4000	4000	4000	4000	0
70	20231221	193300	109245	4000	4000	4000	4000	0
71	20231221	193200	109245	4000	4000	4000	4000	0
72	20231221	193100	109245	4000	4000	4000	4000	0
73	20231221	193000	109245	4000	4000	4000	4000	0
74	20231221	192900	109245	4000	4000	4000	4000	0
75	20231221	192800	109245	4000	4000	4000	4000	0
76	20231221	192700	109245	4000	4000	4000	4000	0
77	20231221	192600	109245	4000	4000	4000	4000	0
78	20231221	192500	109245	4000	4000	4000	4000	0
79	20231221	192400	109245	4000	4000	4000	4000	0
80	20231221	192300	109245	4000	4000	4000	4000	0
81	20231221	192200	109245	4000	4000	4000	4000	0
82	20231221	192100	109245	4000	4000	4000	4000	0
83	20231221	192000	109245	4000	4000	4000	4000	0
84	20231221	191900	109245	4000	4000	4000	4000	0
85	20231221	191800	109245	4000	4000	4000	4000	0
86	20231221	191700	109245	4000	4000	4000	4000	0
87	20231221	191600	109245	4000	4000	4000	4000	0
88	20231221	191500	109245	4000	4000	4000	4000	0
89	20231221	191400	109245	4000	4000	4000	4000	0
90	20231221	191300	109245	4000	4000	4000	4000	0
91	20231221	191200	109245	4000	4000	4000	4000	0
92	20231221	191100	109245	4000	4000	4000	4000	1
93	20231221	191000	109245	4000	4000	4000	4000	0
94	20231221	190900	109245	4000	4000	4000	4000	0
95	20231221	190800	109245	4000	4000	4000	4000	0
96	20231221	190700	109245	4000	4000	4000	4000	0
97	20231221	190600	109245	4000	4000	4000	4000	0
98	20231221	190500	109245	4000	4000	4000	4000	0
99	20231221	190400	109245	4000	4000	4000	4000	0
100	20231221	190300	109245	4000	4000	4000	4000	0
101	20231221	190200	109245	4000	4000	4000	4000	0
102	20231221	190100	109245	4000	4000	4000	4000	0
103	20231221	190000	109245	4000	4000	4000	4000	0
104	20231221	185900	109245	4000	4000	4000	4000	0
105	20231221	185800	109245	4000	4000	4000	4000	0
106	20231221	185700	109245	4000	4000	4000	4000	0
107	20231221	185600	109245	4000	4000	4000	4000	0
108	20231221	185500	109245	4000	4000	4000	4000	0
109	20231221	185400	109245	4000	4000	4000	4000	0
110	20231221	185300	109245	4000	4000	4000	4000	0
111	20231221	185200	109245	4000	4000	4000	4000	0
112	20231221	185100	109245	4000	4000	4000	4000	0
113	20231221	185000	109245	4000	4000	4000	4000	0
114	20231221	184900	109245	4000	4000	4000	4000	0
115	20231221	184800	109245	4000	4000	4000	4000	0
116	20231221	184700	109245	4000	4000	4000	4000	0
117	20231221	184600	109245	4000	4000	4000	4000	0
118	20231221	184500	109245	4000	4000	4000	4000	0
119	20231221	184400	109245	4000	4000	4000	4000	0
120	20231221	184300	109245	4000	4000	4000	4000	0
121	20231221	184200	109245	4000	4000	4000	4000	0
122	20231221	184100	109245	4000	4000	4000	4000	1
123	20231221	184000	109245	4000	4000	4000	4000	0
124	20231221	183900	109245	4000	4000	4000	4000	0
125	20231221	183800	109245	4000	4000	4000	4000	0
126	20231221	183700	109245	4000	4000	4000	4000	0
127	20231221	183600	109245	4000	4000	4000	4000	0
128	20231221	183500	109245	4000	4000	4000	4000	0
129	20231221	183400	109245	4000	4000	4000	4000	0
130	20231221	183300	109245	4000	4000	4000	4000	0
131	20231221	183200	109245	4000	4000	4000	4000	0
132	20231221	183100	109245	4000	4000	4000	4000	0
133	20231221	183000	109245	4000	4000	4000	4000	0
134	20231221	182900	109245	4000	4000	4000	4000	0
135	20231221	182800	109245	4000	4000	4000	4000	0
136	20231221	182700	109245	4000	4000	4000	4000	0
137	20231221	182600	109245	4000	4000	4000	4000	0
138	20231221	182500	109245	4000	4000	4000	4000	0
139	20231221	182400	109245	4000	4000	4000	4000	0
140	20231221	182300	109245	4000	4000	4000	4000	0
141	20231221	182200	109245	4000	4000	4000	4000	0
142	20231221	182100	109245	4000	4000	4000	4000	0
143	20231221	182000	109245	4000	4000	4000	4000	0
144	20231221	181900	109245	4000	4000	4000	4000	0
145	20231221	181800	109245	4000	4000	4000	4000	0
146	20231221	181700	109245	4000	4000	4000	4000	0
147	20231221	181600	109245	4000	4000	4000	4000	0
148	20231221	181500	109245	4000	4000	4000	4000	0
149	20231221	181400	109245	4000	4000	4000	4000	0
150	20231221	181300	109245	4000	4000	4000	4000	0
151	20231221	181200	109245	4000	4000	4000	4000	0
152	20231221	181100	109245	4000	4000	4000	4000	1
153	20231221	181000	109245	4000	4000	4000	4000	0
154	20231221	180900	109245	4000	4000	4000	4000	0
155	20231221	180800	109245	4000	4000	4000	4000	0
156	20231221	180700	109245	4000	4000	4000	4000	0
157	20231221	180600	109245	4000	4000	4000	4000	0
158	20231221	180500	109245	4000	4000	4000	4000	0
159	20231221	180400	109245	4000	4000	4000	4000	0
160	20231221	180300	109245	4000	4000	4000	4000	0
161	20231221	180200	109245	4000	4000	4000	4000	0
162	20231221	180100	109245	4000	4000	4000	4000	0
163	20231221	180000	109245	4000	4000	4000	4000	0
164	20231221	175900	109245	4000	4000	4000	4000	0
165	20231221	175800	109245	4000	4000	4000	4000	0
166	20231221	175700	109245	4000	4000	4000	4000	0
167	20231221	175600	109245	4000	4000	4000	4000	0
168	20231221	175500	109245	4000	4000	4000	4000	0
169	20231221	175400	109245	4000	4000	4000	4000	0
170	20231221	175300	109245	4000	4000	4000	4000	0
171	20231221	175200	109245	4000	4000	4000	4000	0
172	20231221	175100	109245	4000	4000	4000	4000	0
173	20231221	175000	109245	4000	4000	4000	4000	0
174	20231221	174900	109245	4000	4000	4000	4000	0
175	20231221	174800	109245	4000	4000	4000	4000	0
176	20231221	174700	109245	4000	4000	4000	4000	0
177	20231221	174600	109245	4000	4000	4000	4000	0
178	20231221	174500	109245	4000	4000	4000	4000	0
179	20231221	174400	109245	4000	4000	4000	4000	0
180	20231221	174300	109245	4000	4000	4000	4000	0
181	20231221	174200	109245	4000	4000	4000	4000	0
182	20231221	174100	109245	4000	4000	4000	4000	1
183	20231221	174000	109245	4000	4000	4000	4000	0
184	20231221	173900	109245	4000	4000	4000	4000	0
185	20231221	173800	109245	4000	4000	4000	4000	0
186	20231221	173700	109245	4000	4000	4000	4000	0
187	20231221	173600	109245	4000	4000	4000	4000	0
188	20231221	173500	109245	4000	4000	4000	4000	0
189	20231221	173400	109245	4000	4000	4000	4000	0
190	20231221	173300	109245	4000	4000	4000	4000	0
191	20231221	173200	109245	4000	4000	4000	4000	0
192	20231221	173100	109245	4000	4000	4000	4000	0
193	20231221	173000	109245	4000	4000	4000	4000	0
194	20231221	172900	109245	4000	4000	4000	4000	0
195	20231221	172800	109245	4000	4000	4000	4000	0
196	20231221	172700	109245	4000	4000	4000	4000	0
197	20231221	172600	109245	4000	4000	4000	4000	0
198	20231221	172500	109245	4000	4000	4000	4000	0
199	20231221	172400	109245	4000	4000	4000	4000	0
200	20231221	172300	109245	4000	4000	4000	4000	0
201	20231221	172200	109245	4000	4000	4000	4000	0
202	20231221	172100	109245	4000	4000	4000	4000	0
203	20231221	172000	109245	4000	4000	4000	4000	0
204	20231221	171900	109245	4000	4000	4000	4000	0
205	20231221	171800	109245	4000	4000	4000	4000	0
206	20231221	171700	109245	4000	4000	4000	4000	0
207	20231221	171600	109245	4000	4000	4000	4000	0
208	20231221	171500	109245	4000	4000	4000	4000	0
209	20231221	171400	109245	4000	4000	4000	4000	0
210	20231221	171300	109245	4000	4000	4000	4000	0
211	20231221	171200	109245	4000	4000	4000	4000	0
212	20231221	171100	109245	4000	4000	4000	4000	1
213	20231221	171000	109245	4000	4000	4000	4000	0
214	20231221	170900	109245	4000	4000	4000	4000	0
215	20231221	170800	109245	4000	4000	4000	4000	0
216	20231221	170700	109245	4000	4000	4000	4000	0
217	20231221	170600	109245	4000	4000	4000	4000	0
218	20231221	170500	109245	4000	4000	4000	4000	0
219	20231221	170400	109245	4000	4000	4000	4000	0
220	20231221	170300	109245	4000	4000	4000	4000	0
221	20231221	170200	109245	4000	4000	4000	4000	0
222	20231221	170100	109245	4000	4000	4000	4000	0
223	20231221	170000	109245	4000	4000	4000	4000	0
224	20231221	165900	109245	4000	4000	4000	4000	0
225	20231221	165800	109245	4000	4000	4000	4000	0
226	20231221	165700	109245	4000	4000	4000	4000	0
227	20231221	165600	109245	4000	4000	4000	4000	0
228	20231221	165500	109245	4000	4000	4000	4000	0
229	20231221	165400	109245	4000	4000	4000	4000	0
230	20231221	165300	109245	4000	4000	4000	4000	0
231	20231221	165200	109245	4000	4000	4000	4000	0
232	20231221	165100	109245	4000	4000	4000	4000	0
233	20231221	165000	109245	4000	4000	4000	4000	0
234	20231221	164900	109245	4000	4000	4000	4000	0
235	20231221	164800	109245	4000	4000	4000	4000	0
236	20231221	164700	109245	4000	4000	4000	4000	0
237	20231221	164600	109245	4000	4000	4000	4000	0
238	20231221	164500	109245	4000	4000	4000	4000	0
239	20231221	164400	109245	4000	4000	4000	4000	0
240	20231221	164300	109245	4000	4000	4000	4000	0
241	20231221	164200	109245	4000	4000	4000	4000	0
242	20231221	164100	109245	4000	4000	4000	4000	1
243	20231221	164000	109245	4000	4000	4000	4000	0
244	20231221	163900	109245	4000	4000	4000	4000	0
245	20231221	163800	109245	4000	4000	4000	4000	0
246	20231221	163700	109245	4000	4000	4000	4000	0
247	20231221	163600	109245	4000	4000	4000	4000	0
248	20231221	163500	109245	4000	4000	4000	4000	0
249	20231221	163400	109245	4000	4000	4000	4000	0
250	20231221	163300	109245	4000	4000	4000	4000	0
251	20231221	163200	109245	4000	4000	4000	4000	0
252	20231221	163100	109245	4000	4000	4000	4000	0
253	20231221	163000	109245	4000	4000	4000	4000	0
254	20231221	162900	109245	4000	4000	4000	4000	0
255	20231221	162800	109245	4000	4000	4000	4000	0
256	20231221	162700	109245	4000	4000	4000	4000	0
257	20231221	162600	109245	4000	4000	4000	4000	0
258	20231221	162500	109245	4000	4000	4000	4000	0
259	20231221	162400	109245	4000	4000	4000	4000	0
260	20231221	162300	109245	4000	4000	4000	4000	0
261	20231221	162200	109245	4000	4000	4000	4000	0
262	20231221	162100	109245	4000	4000	4000	4000	0
263	20231221	162000	109245	4000	4000	4000	4000	0
264	20231221	161900	109245	4000	4000	4000	4000	0
265	20231221	161800	109245	4000	4000	4000	4000	0
266	20231221	161700	109245	4000	4000	4000	4000	0
267	20231221	161600	109245	4000	4000	4000	4000	0
268	20231221	161500	109245	4000	4000	4000	4000	0
269	20231221	161400	109245	4000	4000	4000	4000	0
270	20231221	161300	109245	4000	4000	4000	4000	0
271	20231221	161200	109245	4000	4000	4000	4000	0
272	20231221	161100	109245	4000	4000	4000	4000	1
273	20231221	161000	109245	4000	4000	4000	4000	0
274	20231221	160900	109245	4000	4000	4000	4000	0
275	20231221	160800	109245	4000	4000	4000	4000	0
276	20231221	160700	109245	4000	4000	4000	4000	0
277	20231221	160600	109245	4000	4000	4000	4000	0
278	20231221	160500	109245	4000	4000	4000	4000	0
279	20231221	160400	109245	4000	4000	4000	4000	0
280	20231221	160300	109245	4000	4000	4000	4000	0
281	20231221	160200	109245	4000	4000	4000	4000	0
282	20231221	160100	109245	4000	4000	4000	4000	0
283	20231221	160000	109245	4000	4000	4000	4000	0
284	20231221	155900	109245	4000	4000	4000	4000	0
285	20231221	155800	109245	4000	4000	4000	4000	0
286	20231221	155700	109245	4000	4000	4000	4000	0
287	20231221	155600	109245	4000	4000	4000	4000	0
288	20231221	155500	109245	4000	4000	4000	4000	0
289	20231221	155400	109245	4000	4000	4000	4000	0
290	20231221	155300	109245	4000	4000	4000	4000	0
291	20231221	155200	109245	4000	4000	4000	4000	0
292	20231221	155100	109245	4000	4000	4000	4000	0
293	20231221	155000	109245	4000	4000	4000	4000	0
294	20231221	154900	109245	4000	4000	4000	4000	0
295	20231221	154800	109245	4000	4000	4000	4000	0
296	20231221	154700	109245	4000	4000	4000	4000	0
297	20231221	154600	109245	4000	4000	4000	4000	0
298	20231221	154500	109245	4000	4000	4000	4000	0
299	20231221	154400	109245	4000	4000	4000	4000	0
300	20231221	154300	109245	4000	4000	4000	4000	0
301	20231221	154200	109245	4000	4000	4000	4000	0
302	20231221	154100	109245	4000	4000	4000	4000	1
303	20231221	154000	109245	4000	4000	4000	4000	0
304	20231221	153900	109245	4000	4000	4000	4000	0
305	20231221	153800	109245	4000	4000	4000	4000	0
306	20231221	153700	109245	4000	4000	4000	4000	0
307	20231221	153600	109245	4000	4000	4000	4000	0
308	20231221	153500	109245	4000	4000	4000	4000	0
309	20231221	153400	109245	4000	4000	4000	4000	0
310	20231221	153300	109245	4000	4000	4000	4000	0
311	20231221	153200	109245	4000	4000	4000	4000	0
312	20231221	153100	109245	4000	4000	4000	4000	0
313	20231221	153000	109245	4000	4000	4000	4000	0
314	20231221	152900	109245	4000	4000	4000	4000	0
315	20231221	152800	109245	4000	4000	4000	4000	0
316	20231221	152700	109245	4000	4000	4000	4000	0
317	20231221	152600	109245	4000	4000	4000	4000	0
318	20231221	152500	109245	4000	4000	4000	4000	0
319	20231221	152400	109245	4000	4000	4000	4000	0
320	20231221	152300	109245	4000	4000	4000	4000	0
321	20231221	152200	109245	4000	4000	4000	4000	0
322	20231221	152100	109245	4000	4000	4000	4000	0
323	20231221	152000	109245	4000	4000	4000	4000	0
324	20231221	151900	109245	4000	4000	4000	4000	0
325	20231221	151800	109245	4000	4000	4000	4000	0
326	20231221	151700	109245	4000	4000	4000	4000	0
327	20231221	151600	109245	4000	4000	4000	4000	0
328	20231221	151500	109245	4000	4000	4000	4000	0
329	20231221	151400	109245	4000	4000	4000	4000	0
330	20231221	151300	109245	4000	4000	4000	4000	0
331	20231221	151200	109245	4000	4000	4000	4000	0
332	20231221	151100	109245	4000	4000	4000	4000	0
333	20231221	151000	109245	4000	4000	4000	4000	0
334	20231221	150900	109245	4000	4000	4000	4000	0
335	20231221	150800	109245	4000	4000	4000	4000	0
336	20231221	150700	109245	4000	4000	4000	4000	0
337	20231221	150600	109245	4000	4000	4000	4000	0
338	20231221	150500	109245	4000	4000	4000	4000	0
339	20231221	150400	109245	4000	4000	4000	4000	0
340	20231221	150300	109245	4000	4000	4000	4000	0
341	20231221	150200	109245	4000	4000	4000	4000	0
342	20231221	150100	109245	4000	4000	4000	4000	0
343	20231221	150000	109245	4000	4000	4000	4000	0
344	20231221	145900	109245	4000	4000	4000	4000	0
345	20231221	145800	109245	4000	4000	4000	4000	0
346	20231221	145700	109245	4000	4000	4000	4000	0
347	20231221	145600	109245	4000	4000	4000	4000	0
348	20231221	145500	109245	4000	4000	4000	4000	0
349	20231221	145400	109245	4000	4000	4000	4000	0
350	20231221	145300	109245	4000	4000	4000	4000	0
351	20231221	145200	109245	4000	4000	4000	4000	0
352	20231221	145100	109245	4000	4000	4000	4000	0
353	20231221	145000	109245	4000	4000	4000	4000	0
354	20231221	144900	109245	4000	4000	4000	4000	0
355	20231221	144800	109245	4000	4000	4000	4000	0
356	20231221	144700	109245	4000	4000	4000	4000	0
357	20231221	144600	109245	4000	4000	4000	4000	0
358	20231221	144500	109245	4000	4000	4000	4000	0
359	20231221	144400	109245	4000	4000	4000	4000	0
360	20231221	144300	109245	4000	4000	4000	4000	0
361	20231221	144200	109245	4000	4000	4000	4000	0
362	20231221	144100	109245	4000	4000	4000	4000	0
363	20231221	144000	109245	4000	4000	4000	4000	0
364	20231221	143900	109245	4000	4000	4000	4000	0
365	20231221	143800	109245	4000	4000	4000	4000	0
366	20231221	143700	109245	4000	4000	4000	4000	0
367	20231221	143600	109245	4000	4000	4000	4000	0
368	20231221	143500	109245	4000	4000	4000	4000	0
369	20231221	143400	109245	4000	4000	4000	4000	0
370	20231221	143300	109245	4000	4000	4000	4000	0
371	20231221	143200	109245	4000	4000	4000	4000	0
372	20231221	143100	109245	4000	4000	4000	4000	0
373	20231221	143000	109245	4000	4000	4000	4000	0
374	20231221	142900	109245	4000	4000	4000	4000	0
375	20231221	142800	109245	4000	4000	4000	4000	0
376	20231221	142700	109245	4000	4000	4000	4000	0
377	20231221	142600	109245	4000	4000	4000	4000	0
378	20231221	142500	109245	4000	4000	4000	4000	0
379	20231221	142400	109245	4000	4000	4000	4000	0
380	20231221	142300	109245	4000	4000	4000	4000	0
381	20231221	142200	109245	4000	4000	4000	4000	0
382	20231221	142100	109245	4000	4000	4000	4000	0
383	20231221	142000	109245	4000	4000	4000	4000	0
384	20231221	141900	109245	4000	4000	4000	4000	0
385	20231221	141800	109245	4000	4000	4000	4000	0
386	20231221	141700	109245	4000	4000	4000	4000	0
387	20231221	141600	109245	4000	4000	4000	4000	0
388	20231221	141500	109245	4000	4000	4000	4000	0
389	20231221	141400	109245	4000	4000	4000	4000	0
390	20231221	141300	109245	4000	4000	4000	4000	0
391	20231221	141200	109245	4000	4000	4000	4000	0
392	20231221	141100	109245	4000	4000	4000	4000	0
393	20231221	141000	109245	4000	4000	4000	4000	0
394	20231221	140900	109245	4000	4000	4000	4000	0
395	20231221	140800	109245	4000	4000	4000	4000	0
396	20231221	140700	109245	4000	4000	4000	4000	0
397	20231221	140600	109245	4000	4000	4000	4000	0
398	20231221	140500	109245	4000	4000	4000	4000	0
399	20231221	140400	109245	4000	4000	4000	4000	0
400	20231221	140300	109245	4000	4000	4000	4000	0
401	20231221	140200	109245	4000	4000	4000	4000	0
402	20231221	140100	109245	4000	4000	4000	4000	0
403	20231221	140000	109245	4000	4000	4000	4000	0
404	20231221	135900	109245	4000	4000	4000	4000	0
405	20231221	135800	109245	4000	4000	4000	4000	0
406	20231221	135700	109245	4000	4000	4000	4000	0
407	20231221	135600	109245	4000	4000	4000	4000	0
408	20231221	135500	109245	4000	4000	4000	4000	0
409	20231221	135400	109245	4000	4000	4000	4000	0
410	20231221	135300	109245	4000	4000	4000	4000	0
411	20231221	135200	109245	4000	4000	4000	4000	0
412	20231221	135100	109245	4000	4000	4000	4000	0
413	20231221	135000	109245	4000	4000	4000	4000	0
414	20231221	134900	109245	4000	4000	4000	4000	0
415	20231221	134800	109245	4000	4000	4000	4000	0
416	20231221	134700	109245	4000	4000	4000	4000	0
417	20231221	134600	109245	4000	4000	4000	4000	0
418	20231221	134500	109245	4000	4000	4000	4000	0
419	20231221	134400	109245	4000	4000	4000	4000	0
420	20231221	134300	109245	4000	4000	4000	4000	0
421	20231221	134200	109245	4000	4000	4000	4000	0
422	20231221	134100	109245	4000	4000	4000	4000	0
423	20231221	134000	109245	4000	4000	4000	4000	0
424	20231221	133900	109245	4000	4000	4000	4000	0
425	20231221	133800	109245	4000	4000	4000	4000	0
426	20231221	133700	109245	4000	4000	4000	4000	0
427	20231221	133600	109245	4000	4000	4000	4000	0
428	20231221	133500	109245	4000	4000	4000	4000	0
429	20231221	133400	109245	4000	4000	4000	4000	0
430	20231221	133300	109245	4000	4000	4000	4000	0
431	20231221	133200	109245	4000	4000	4000	4000	0
432	20231221	133100	109245	4000	4000	4000	4000	0
433	20231221	133000	109245	4000	4000	4000	4000	0
434	20231221	132900	109245	4000	4000	4000	4000	0
435	20231221	132800	109245	4000	4000	4000	4000	0
436	20231221	132700	109245	4000	4000	4000	4000	0
437	20231221	132600	109245	4000	4000	4000	4000	0
438	20231221	132500	109245	4000	4000	4000	4000	0
439	20231221	132400	109245	4000	4000	4000	4000	0
440	20231221	132300	109245	4000	4000	4000	4000	0
441	20231221	132200	109245	4000	4000	4000	4000	0
442	20231221	132100	109245	4000	4000	4000	4000	0
443	20231221	132000	109245	4000	4000	4000	4000	0
444	20231221	131900	109245	4000	4000	4000	4000	0
445	20231221	131800	109245	4000	4000	4000	4000	0
446	20231221	131700	109245	4000	4000	4000	4000	0
447	20231221	131600	109245	4000	4000	4000	4000	0
448	20231221	131500	109245	4000	4000	4000	4000	0
449	20231221	131400	109245	4000	4000	4000	4000	0
450	20231221	131300	109245	4000	4000	4000	4000	0
451	20231221	131200	109245	4000	4000	4000	4000	0
452	20231221	131100	109245	4000	4000	4000	4000	0
453	20231221	131000	109245	4000	4000	4000	4000	0
454	20231221	130900	109245	4000	4000	4000	4000	0
455	20231221	130800	109245	4000	4000	4000	4000	0
456	20231221	130700	109245	4000	4000	4000	4000	0
457	20231221	130600	109245	4000	4000	4000	4000	0
458	20231221	130500	109245	4000	4000	4000	4000	0
459	20231221	130400	109245	4000	4000	4000	4000	0
460	20231221	130300	109245	4000	4000	4000	4000	0
461	20231221	130200	109245	4000	4000	4000	4000	0
462	20231221	130100	109245	4000	4000	4000	4000	0
463	20231221	130000	109245	4000	4000	4000	4000	0
464	20231221	125900	109245	4000	4000	4000	4000	0
465	20231221	125800	109245	4000	4000	4000	4000	0
466	20231221	125700	109245	4000	4000	4000	4000	0
467	20231221	125600	109245	4000	4000	4000	4000	0
468	20231221	125500	109245	4000	4000	4000	4000	0
469	20231221	125400	109245	4000	4000	4000	4000	0
470	20231221	125300	109245	4000	4000	4000	4000	0
471	20231221	125200	109245	4000	4000	4000	4000	0
472	20231221	125100	109245	4000	4000	4000	4000	0
473	20231221	125000	109245	4000	4000	4000	4000	0
474	20231221	124900	109245	4000	4000	4000	4000	0
475	20231221	124800	109245	4000	4000	4000	4000	0
476	20231221	124700	109245	4000	4000	4000	4000	0
477	20231221	124600	109245	4000	4000	4000	4000	0
478	20231221	124500	109245	4000	4000	4000	4000	0
479	20231221	124400	109245	4000	4000	4000	4000	0
480	20231221	124300	109245	4000	4000	4000	4000	0
481	20231221	124200	109245	4000	4000	4000	4000	0
482	20231221	124100	109245	4000	4000	4000	4000	0
483	20231221	124000	109245	4000	4000	4000	4000	0
484	20231221	123900	109245	4000	4000	4000	4000	0
485	20231221	123800	109245	4000	4000	4000	4000	0
486	20231221	123700	109245	4000	4000	4000	4000	0
487	20231221	123600	109245	4000	4000	4000	4000	0
488	20231221	123500	109245	4000	4000	4000	4000	0
489	20231221	123400	109245	4000	4000	4000	4000	0
490	20231221	123300	109245	4000	4000	4000	4000	0
491	20231221	123200	109245	4000	4000	4000	4000	0
492	20231221	123100	109245	4000	4000	4000	4000	0
493	20231221	123000	109245	4000	4000	4000	4000	0
494	20231221	122900	109245	4000	4000	4000	4000	0
495	20231221	122800	109245	4000	4000	4000	4000	0
496	20231221	122700	109245	4000	4000	4000	4000	0
497	20231221	122600	109245	4000	4000	4000	4000	0
498	20231221	122500	109245	4000	4000	4000	4000	0
499	20231221	122400	109245	4000	4000	4000	4000	0
500	20231221	122300	109245	4000	4000	4000	4000	0
501	20231221	122200	109245	4000	4000	4000	4000	0
502	20231221	122100	109245	4000	4000	4000	4000	0
503	20231221	122000	109245	4000	4000	4000	4000	0
504	20231221	121900	109245	4000	4000	4000	4000	0
505	20231221	121800	109245	4000	4000	4000	4000	0
506	20231221	121700	109245	4000	4000	4000	4000	0
507	20231221	121600	109245	4000	4000	4000	4000	0
508	20231221	121500	109245	4000	4000	4000	4000	0
509	20231221	121400	109245	4000	4000	4000	4000	0
510	20231221	121300	109245	4000	4000	4000	4000	0
511	20231221	121200	109245	4000	4000	4000	4000	0
512	20231221	121100	109245	4000	4000	4000	4000	0
513	20231221	121000	109245	4000	4000	4000	4000	0
514	20231221	120900	109245	4000	4000	4000	4000	0
515	20231221	120800	109245	4000	4000	4000	4000	0
516	20231221	120700	109245	4000	4000	4000	4000	0
517	20231221	120600	109245	4000	4000	4000	4000	0
518	20231221	120500	109245	4000	4000	4000	4000	0
519	20231221	120400	109245	4000	4000	4000	4000	0
520	20231221	120300	109245	4000	4000	4000	4000	0
521	20231221	120200	109245	4000	4000	4000	4000	0
522	20231221	120100	109245	4000	4000	4000	4000	0
523	20231221	120000	109245	4000	4000	4000	4000	0
524	20231221	115900	109245	4000	4000	4000	4000	0
525	20231221	115800	109245	4000	4000	4000	4000	0
526	20231221	115700	109245	4000	4000	4000	4000	0
527	20231221	115600	109245	4000	4000	4000	4000	0
528	20231221	115500	109245	4000	4000	4000	4000	0
529	20231221	115400	109245	4000	4000	4000	4000	0
530	20231221	115300	109245	4000	4000	4000	4000	0
531	20231221	115200	109245	4000	4000	4000	4000	0
532	20231221	115100	109245	4000	4000	4000	4000	0
533	20231221	115000	109245	4000	4000	4000	4000	0
534	20231221	114900	109245	4000	4000	4000	4000	0
535	20231221	114800	109245	4000	4000	4000	4000	0
536	20231221	114700	109245	4000	4000	4000	4000	0
537	20231221	114600	109245	4000	4000	4000	4000	0
538	20231221	114500	109245	4000	4000	4000	4000	0
539	20231221	114400	109245	4000	4000	4000	4000	0
540	20231221	114300	109245	4000	4000	4000	4000	0
541	20231221	114200	109245	4000	4000	4000	4000	0
542	20231221	114100	109245	4000	4000	4000	4000	0
543	20231221	114000	109245	4000	4000	4000	4000	0
544	20231221	113900	109245	4000	4000	4000	4000	0
545	20231221	113800	109245	4000	4000	4000	4000	0
546	20231221	113700	109245	4000	4000	4000	4000	0
547	20231221	113600	109245	4000	4000	4000	4000	0
548	20231221	113500	109245	4000	4000	4000	4000	0
549	20231221	113400	109245	4000	4000	4000	4000	0
550	20231221	113300	109245	4000	4000	4000	4000	0
551	20231221	113200	109245	4000	4000	4000	4000	0
552	20231221	113100	109245	4000	4000	4000	4000	0
553	20231221	113000	109245	4000	4000	4000	4000	0
554	20231221	112900	109245	4000	4000	4000	4000	0
555	20231221	112800	109245	4000	4000	4000	4000	0
556	20231221	112700	109245	4000	4000	4000	4000	0
557	20231221	112600	109245	4000	4000	4000	4000	0
558	20231221	112500	109245	4000	4000	4000	4000	0
559	20231221	112400	109245	4000	4000	4000	4000	0
560	20231221	112300	109245	4000	4000	4000	4000	0
561	20231221	112200	109245	4000	4000	4000	4000	0
562	20231221	112100	109245	4000	4000	4000	4000	0
563	20231221	112000	109245	4000	4000	4000	4000	0
564	20231221	111900	109245	4000	4000	4000	4000	0
565	20231221	111800	109245	4000	4000	4000	4000	0
566	20231221	111700	109245	4000	4000	4000	4000	0
567	20231221	111600	109245	4000	4000	4000	4000	0
568	20231221	111500	109245	4000	4000	4000	4000	0
569	20231221	111400	109245	4000	4000	4000	4000	0
570	20231221	111300	109245	4000	4000	4000	4000	0
571	20231221	111200	109245	4000	4000	4000	4000	0
572	20231221	111100	109245	4000	4000	4000	4000	0
573	20231221	111000	109245	4000	4000	4000	4000	0
574	20231221	110900	109245	4000	4000	4000	4000	0
575	20231221	110800	109245	4000	4000	4000	4000	0
576	20231221	110700	109245	4000	4000	4000	4000	0
577	20231221	110600	109245	4000	4000	4000	4000	0
578	20231221	110500	109245	4000	4000	4000	4000	0
579	20231221	110400	109245	4000	4000	4000	4000	0
580	20231221	110300	109245	4000	4000	4000	4000	0
581	20231221	110200	109245	4000	4000	4000	4000	0
582	20231221	110100	109245	4000	4000	4000	4000	0
583	20231221	110000	109245	4000	4000	4000	4000	0
584	20231221	105900	109245	4000	4000	4000	4000	0
585	20231221	105800	109245	4000	4000	4000	4000	0
586	20231221	105700	109245	4000	4000	4000	4000	0
587	20231221	105600	109245	4000	4000	4000	4000	0
588	20231221	105500	109245	4000	4000	4000	4000	0
589	20231221	105400	109245	4000	4000	4000	4000	0
590	20231221	105300	109245	4000	4000	4000	4000	0
591	20231221	105200	109245	4000	4000	4000	4000	0
592	20231221	105100	109245	4000	4000	4000	4000	0
593	20231221	105000	109245	4000	4000	4000	4000	0
594	20231221	104900	109245	4000	4000	4000	4000	0
595	20231221	104800	109245	4000	4000	4000	4000	0
596	20231221	104700	109245	4000	4000	4000	4000	0
597	20231221	104600	109245	4000	4000	4000	4000	0
598	20231221	104500	109245	4000	4000	4000	4000	0
599	20231221	104400	109245	4000	4000	4000	4000	0
600	20231221	104300	109245	4000	4000	4000	4000	0
601	20231221	104200	109245	4000	4000	4000	4000	0
602	20231221	104100	109245	4000	4000	4000	4000	1
603	20231221	104000	105245	3395	3395	3395	3395	0
604	20231221	103900	105245	3395	3395	3395	3395	0
605	20231221	103800	105245	3395	3395	3395	3395	0
606	20231221	103700	105245	3395	3395	3395	3395	0
607	20231221	103600	105245	3395	3395	3395	3395	0
608	20231221	103500	105245	3395	3395	3395	3395	0
609	20231221	103400	105245	3395	3395	3395	3395	0
610	20231221	103300	105245	3395	3395	3395	3395	0
611	20231221	103200	105245	3395	3395	3395	3395	0
612	20231221	103100	105245	3395	3395	3395	3395	0
613	20231221	103000	105245	3395	3395	3395	3395	0
614	20231221	102900	105245	3395	3395	3395	3395	0
615	20231221	102800	105245	3395	3395	3395	3395	0
616	20231221	102700	105245	3395	3395	3395	3395	0
617	20231221	102600	105245	3395	3395	3395	3395	0
618	20231221	102500	105245	3395	3395	3395	3395	0
619	20231221	102400	105245	3395	3395	3395	3395	0
620	20231221	102300	105245	3395	3395	3395	3395	0
621	20231221	102200	105245	3395	3395	3395	3395	1
622	20231221	102100	101850	3395	3395	3395	3395	0
623	20231221	102000	101850	3395	3395	3395	3395	0
624	20231221	101900	101850	3395	3395	3395	3395	0
625	20231221	101800	101850	3395	3395	3395	3395	0
626	20231221	101700	101850	3395	3395	3395	3395	0
627	20231221	101600	101850	3395	3395	3395	3395	0
628	20231221	101500	101850	3395	3395	3395	3395	0
629	20231221	101400	101850	3395	3395	3395	3395	0
630	20231221	101300	101850	3395	3395	3395	3395	0
631	20231221	101200	101850	3395	3395	3395	3395	0
632	20231221	101100	101850	3395	3395	3395	3395	0
633	20231221	101000	101850	3395	3395	3395	3395	0
634	20231221	100900	101850	3395	3395	3395	3395	0
635	20231221	100800	101850	3395	3395	3395	3395	0
636	20231221	100700	101850	3395	3395	3395	3395	0
637	20231221	100600	101850	3395	3395	3395	3395	0
638	20231221	100500	101850	3395	3395	3395	3395	0
639	20231221	100400	101850	3395	3395	3395	3395	0
640	20231221	100300	101850	3395	3395	3395	3395	0
641	20231221	100200	101850	3395	3395	3395	3395	0
642	20231221	100100	101850	3395	3395	3395	3395	0
643	20231221	100000	101850	3395	3395	3395	3395	0
644	20231221	095900	101850	3395	3395	3395	3395	0
645	20231221	095800	101850	3395	3395	3395	3395	0
646	20231221	095700	101850	3395	3395	3395	3395	0
647	20231221	095600	101850	3395	3395	3395	3395	0
648	20231221	095500	101850	3395	3395	3395	3395	0
649	20231221	095400	101850	3395	3395	3395	3395	0
650	20231221	095300	101850	3395	3395	3395	3395	0
651	20231221	095200	101850	3395	3395	3395	3395	0
652	20231221	095100	101850	3395	3395	3395	3395	0
653	20231221	095000	101850	3395	3395	3395	3395	0
654	20231221	094900	101850	3395	3395	3395	3395	0
655	20231221	094800	101850	3395	3395	3395	3395	0
656	20231221	094700	101850	3395	3395	3395	3395	0
657	20231221	094600	101850	3395	3395	3395	3395	0
658	20231221	094500	101850	3395	3395	3395	3395	0
659	20231221	094400	101850	3395	3395	3395	3395	0
660	20231221	094300	101850	3395	3395	3395	3395	0
661	20231221	094200	101850	3395	3395	3395	3395	0
662	20231221	094100	101850	3395	3395	3395	3395	0
663	20231221	094000	101850	3395	3395	3395	3395	0
664	20231221	093900	101850	3395	3395	3395	3395	0
665	20231221	093800	101850	3395	3395	3395	3395	0
666	20231221	093700	101850	3395	3395	3395	3395	0
667	20231221	093600	101850	3395	3395	3395	3395	0
668	20231221	093500	101850	3395	3395	3395	3395	0
669	20231221	093400	101850	3395	3395	3395	3395	0
670	20231221	093300	101850	3395	3395	3395	3395	0
671	20231221	093200	101850	3395	3395	3395	3395	0
672	20231221	093100	101850	3395	3395	3395	3395	0
673	20231221	093000	101850	3395	3395	3395	3395	0
674	20231221	092900	101850	3395	3395	3395	3395	0
675	20231221	092800	101850	3395	3395	3395	3395	0
676	20231221	092700	101850	3395	3395	3395	3395	0
677	20231221	092600	101850	3395	3395	3395	3395	0
678	20231221	092500	101850	3395	3395	3395	3395	0
679	20231221	092400	101850	3395	3395	3395	3395	0
680	20231221	092300	101850	3395	3395	3395	3395	0
681	20231221	092200	101850	3395	3395	3395	3395	0
682	20231221	092100	101850	3395	3395	3395	3395	0
683	20231221	092000	101850	3395	3395	3395	3395	0
684	20231221	091900	101850	3395	3395	3395	3395	0
685	20231221	091800	101850	3395	3395	3395	3395	0
686	20231221	091700	101850	3395	3395	3395	3395	0
687	20231221	091600	101850	3395	3395	3395	3395	0
688	20231221	091500	101850	3395	3395	3395	3395	0
689	20231221	091400	101850	3395	3395	3395	3395	0
690	20231221	091300	101850	3395	3395	3395	3395	0
691	20231221	091200	101850	3395	3395	3395	3395	0
692	20231221	091100	101850	3395	3395	3395	3395	0
693	20231221	091000	101850	3395	3395	3395	3395	0
694	20231221	090900	101850	3395	3395	3395	3395	0
695	20231221	090800	101850	3395	3395	3395	3395	0
696	20231221	090700	101850	3395	3395	3395	3395	0
697	20231221	090600	101850	3395	3395	3395	3395	30
698	20231221	090500	0	3990	3990	3990	3990	0
699	20231221	090400	0	3990	3990	3990	3990	0
700	20231221	090300	0	3990	3990	3990	3990	0
701	20231221	090200	0	3990	3990	3990	3990	0
702	20231221	090100	0	3990	3990	3990	3990	0
703	20231221	090000	0	3990	3990	3990	3990	0