KissMeData/176750/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202600	33720	5750	5750	5750	5750	1
3	20231218	202500	33720	5750	5750	5750	5750	0
4	20231218	202400	33720	5750	5750	5750	5750	0
5	20231218	202300	33720	5750	5750	5750	5750	0
6	20231218	202200	33720	5750	5750	5750	5750	0
7	20231218	202100	33720	5750	5750	5750	5750	0
8	20231218	202000	33720	5750	5750	5750	5750	0
9	20231218	201900	33720	5750	5750	5750	5750	0
10	20231218	201800	33720	5750	5750	5750	5750	0
11	20231218	201700	33720	5750	5750	5750	5750	0
12	20231218	201600	33720	5750	5750	5750	5750	0
13	20231218	201500	33720	5750	5750	5750	5750	0
14	20231218	201400	33720	5750	5750	5750	5750	0
15	20231218	201300	33720	5750	5750	5750	5750	0
16	20231218	201200	33720	5750	5750	5750	5750	0
17	20231218	201100	33720	5750	5750	5750	5750	0
18	20231218	201000	33720	5750	5750	5750	5750	0
19	20231218	200900	33720	5750	5750	5750	5750	0
20	20231218	200800	33720	5750	5750	5750	5750	0
21	20231218	200700	33720	5750	5750	5750	5750	0
22	20231218	200600	33720	5750	5750	5750	5750	0
23	20231218	200500	33720	5750	5750	5750	5750	0
24	20231218	200400	33720	5750	5750	5750	5750	0
25	20231218	200300	33720	5750	5750	5750	5750	0
26	20231218	200200	33720	5750	5750	5750	5750	0
27	20231218	200100	33720	5750	5750	5750	5750	0
28	20231218	200000	33720	5750	5750	5750	5750	0
29	20231218	195900	33720	5750	5750	5750	5750	0
30	20231218	195800	33720	5750	5750	5750	5750	0
31	20231218	195700	33720	5750	5750	5750	5750	0
32	20231218	195600	33720	5750	5750	5750	5750	1
33	20231218	195500	33720	5750	5750	5750	5750	0
34	20231218	195400	33720	5750	5750	5750	5750	0
35	20231218	195300	33720	5750	5750	5750	5750	0
36	20231218	195200	33720	5750	5750	5750	5750	0
37	20231218	195100	33720	5750	5750	5750	5750	0
38	20231218	195000	33720	5750	5750	5750	5750	0
39	20231218	194900	33720	5750	5750	5750	5750	0
40	20231218	194800	33720	5750	5750	5750	5750	0
41	20231218	194700	33720	5750	5750	5750	5750	0
42	20231218	194600	33720	5750	5750	5750	5750	0
43	20231218	194500	33720	5750	5750	5750	5750	0
44	20231218	194400	33720	5750	5750	5750	5750	0
45	20231218	194300	33720	5750	5750	5750	5750	0
46	20231218	194200	33720	5750	5750	5750	5750	0
47	20231218	194100	33720	5750	5750	5750	5750	0
48	20231218	194000	33720	5750	5750	5750	5750	0
49	20231218	193900	33720	5750	5750	5750	5750	0
50	20231218	193800	33720	5750	5750	5750	5750	0
51	20231218	193700	33720	5750	5750	5750	5750	0
52	20231218	193600	33720	5750	5750	5750	5750	0
53	20231218	193500	33720	5750	5750	5750	5750	0
54	20231218	193400	33720	5750	5750	5750	5750	0
55	20231218	193300	33720	5750	5750	5750	5750	0
56	20231218	193200	33720	5750	5750	5750	5750	0
57	20231218	193100	33720	5750	5750	5750	5750	0
58	20231218	193000	33720	5750	5750	5750	5750	0
59	20231218	192900	33720	5750	5750	5750	5750	0
60	20231218	192800	33720	5750	5750	5750	5750	0
61	20231218	192700	33720	5750	5750	5750	5750	0
62	20231218	192600	33720	5750	5750	5750	5750	1
63	20231218	192500	33720	5750	5750	5750	5750	0
64	20231218	192400	33720	5750	5750	5750	5750	0
65	20231218	192300	33720	5750	5750	5750	5750	0
66	20231218	192200	33720	5750	5750	5750	5750	0
67	20231218	192100	33720	5750	5750	5750	5750	0
68	20231218	192000	33720	5750	5750	5750	5750	0
69	20231218	191900	33720	5750	5750	5750	5750	0
70	20231218	191800	33720	5750	5750	5750	5750	0
71	20231218	191700	33720	5750	5750	5750	5750	0
72	20231218	191600	33720	5750	5750	5750	5750	0
73	20231218	191500	33720	5750	5750	5750	5750	0
74	20231218	191400	33720	5750	5750	5750	5750	0
75	20231218	191300	33720	5750	5750	5750	5750	0
76	20231218	191200	33720	5750	5750	5750	5750	0
77	20231218	191100	33720	5750	5750	5750	5750	0
78	20231218	191000	33720	5750	5750	5750	5750	0
79	20231218	190900	33720	5750	5750	5750	5750	0
80	20231218	190800	33720	5750	5750	5750	5750	0
81	20231218	190700	33720	5750	5750	5750	5750	0
82	20231218	190600	33720	5750	5750	5750	5750	0
83	20231218	190500	33720	5750	5750	5750	5750	0
84	20231218	190400	33720	5750	5750	5750	5750	0
85	20231218	190300	33720	5750	5750	5750	5750	0
86	20231218	190200	33720	5750	5750	5750	5750	0
87	20231218	190100	33720	5750	5750	5750	5750	0
88	20231218	190000	33720	5750	5750	5750	5750	0
89	20231218	185900	33720	5750	5750	5750	5750	0
90	20231218	185800	33720	5750	5750	5750	5750	0
91	20231218	185700	33720	5750	5750	5750	5750	0
92	20231218	185600	33720	5750	5750	5750	5750	1
93	20231218	185500	33720	5750	5750	5750	5750	0
94	20231218	185400	33720	5750	5750	5750	5750	0
95	20231218	185300	33720	5750	5750	5750	5750	0
96	20231218	185200	33720	5750	5750	5750	5750	0
97	20231218	185100	33720	5750	5750	5750	5750	0
98	20231218	185000	33720	5750	5750	5750	5750	0
99	20231218	184900	33720	5750	5750	5750	5750	0
100	20231218	184800	33720	5750	5750	5750	5750	0
101	20231218	184700	33720	5750	5750	5750	5750	0
102	20231218	184600	33720	5750	5750	5750	5750	0
103	20231218	184500	33720	5750	5750	5750	5750	0
104	20231218	184400	33720	5750	5750	5750	5750	0
105	20231218	184300	33720	5750	5750	5750	5750	0
106	20231218	184200	33720	5750	5750	5750	5750	0
107	20231218	184100	33720	5750	5750	5750	5750	0
108	20231218	184000	33720	5750	5750	5750	5750	0
109	20231218	183900	33720	5750	5750	5750	5750	0
110	20231218	183800	33720	5750	5750	5750	5750	0
111	20231218	183700	33720	5750	5750	5750	5750	0
112	20231218	183600	33720	5750	5750	5750	5750	0
113	20231218	183500	33720	5750	5750	5750	5750	0
114	20231218	183400	33720	5750	5750	5750	5750	0
115	20231218	183300	33720	5750	5750	5750	5750	0
116	20231218	183200	33720	5750	5750	5750	5750	0
117	20231218	183100	33720	5750	5750	5750	5750	0
118	20231218	183000	33720	5750	5750	5750	5750	0
119	20231218	182900	33720	5750	5750	5750	5750	0
120	20231218	182800	33720	5750	5750	5750	5750	0
121	20231218	182700	33720	5750	5750	5750	5750	0
122	20231218	182600	33720	5750	5750	5750	5750	1
123	20231218	182500	33720	5750	5750	5750	5750	0
124	20231218	182400	33720	5750	5750	5750	5750	0
125	20231218	182300	33720	5750	5750	5750	5750	0
126	20231218	182200	33720	5750	5750	5750	5750	0
127	20231218	182100	33720	5750	5750	5750	5750	0
128	20231218	182000	33720	5750	5750	5750	5750	0
129	20231218	181900	33720	5750	5750	5750	5750	0
130	20231218	181800	33720	5750	5750	5750	5750	0
131	20231218	181700	33720	5750	5750	5750	5750	0
132	20231218	181600	33720	5750	5750	5750	5750	0
133	20231218	181500	33720	5750	5750	5750	5750	0
134	20231218	181400	33720	5750	5750	5750	5750	0
135	20231218	181300	33720	5750	5750	5750	5750	0
136	20231218	181200	33720	5750	5750	5750	5750	0
137	20231218	181100	33720	5750	5750	5750	5750	0
138	20231218	181000	33720	5750	5750	5750	5750	0
139	20231218	180900	33720	5750	5750	5750	5750	0
140	20231218	180800	33720	5750	5750	5750	5750	0
141	20231218	180700	33720	5750	5750	5750	5750	0
142	20231218	180600	33720	5750	5750	5750	5750	0
143	20231218	180500	33720	5750	5750	5750	5750	0
144	20231218	180400	33720	5750	5750	5750	5750	0
145	20231218	180300	33720	5750	5750	5750	5750	0
146	20231218	180200	33720	5750	5750	5750	5750	0
147	20231218	180100	33720	5750	5750	5750	5750	0
148	20231218	180000	33720	5750	5750	5750	5750	0
149	20231218	175900	33720	5750	5750	5750	5750	0
150	20231218	175800	33720	5750	5750	5750	5750	0
151	20231218	175700	33720	5750	5750	5750	5750	0
152	20231218	175600	33720	5750	5750	5750	5750	1
153	20231218	175500	33720	5750	5750	5750	5750	0
154	20231218	175400	33720	5750	5750	5750	5750	0
155	20231218	175300	33720	5750	5750	5750	5750	0
156	20231218	175200	33720	5750	5750	5750	5750	0
157	20231218	175100	33720	5750	5750	5750	5750	0
158	20231218	175000	33720	5750	5750	5750	5750	0
159	20231218	174900	33720	5750	5750	5750	5750	0
160	20231218	174800	33720	5750	5750	5750	5750	0
161	20231218	174700	33720	5750	5750	5750	5750	0
162	20231218	174600	33720	5750	5750	5750	5750	0
163	20231218	174500	33720	5750	5750	5750	5750	0
164	20231218	174400	33720	5750	5750	5750	5750	0
165	20231218	174300	33720	5750	5750	5750	5750	0
166	20231218	174200	33720	5750	5750	5750	5750	0
167	20231218	174100	33720	5750	5750	5750	5750	0
168	20231218	174000	33720	5750	5750	5750	5750	0
169	20231218	173900	33720	5750	5750	5750	5750	0
170	20231218	173800	33720	5750	5750	5750	5750	0
171	20231218	173700	33720	5750	5750	5750	5750	0
172	20231218	173600	33720	5750	5750	5750	5750	0
173	20231218	173500	33720	5750	5750	5750	5750	0
174	20231218	173400	33720	5750	5750	5750	5750	0
175	20231218	173300	33720	5750	5750	5750	5750	0
176	20231218	173200	33720	5750	5750	5750	5750	0
177	20231218	173100	33720	5750	5750	5750	5750	0
178	20231218	173000	33720	5750	5750	5750	5750	0
179	20231218	172900	33720	5750	5750	5750	5750	0
180	20231218	172800	33720	5750	5750	5750	5750	0
181	20231218	172700	33720	5750	5750	5750	5750	0
182	20231218	172600	33720	5750	5750	5750	5750	1
183	20231218	172500	33720	5750	5750	5750	5750	0
184	20231218	172400	33720	5750	5750	5750	5750	0
185	20231218	172300	33720	5750	5750	5750	5750	0
186	20231218	172200	33720	5750	5750	5750	5750	0
187	20231218	172100	33720	5750	5750	5750	5750	0
188	20231218	172000	33720	5750	5750	5750	5750	0
189	20231218	171900	33720	5750	5750	5750	5750	0
190	20231218	171800	33720	5750	5750	5750	5750	0
191	20231218	171700	33720	5750	5750	5750	5750	0
192	20231218	171600	33720	5750	5750	5750	5750	0
193	20231218	171500	33720	5750	5750	5750	5750	0
194	20231218	171400	33720	5750	5750	5750	5750	0
195	20231218	171300	33720	5750	5750	5750	5750	0
196	20231218	171200	33720	5750	5750	5750	5750	0
197	20231218	171100	33720	5750	5750	5750	5750	0
198	20231218	171000	33720	5750	5750	5750	5750	0
199	20231218	170900	33720	5750	5750	5750	5750	0
200	20231218	170800	33720	5750	5750	5750	5750	0
201	20231218	170700	33720	5750	5750	5750	5750	0
202	20231218	170600	33720	5750	5750	5750	5750	0
203	20231218	170500	33720	5750	5750	5750	5750	0
204	20231218	170400	33720	5750	5750	5750	5750	0
205	20231218	170300	33720	5750	5750	5750	5750	0
206	20231218	170200	33720	5750	5750	5750	5750	0
207	20231218	170100	33720	5750	5750	5750	5750	0
208	20231218	170000	33720	5750	5750	5750	5750	0
209	20231218	165900	33720	5750	5750	5750	5750	0
210	20231218	165800	33720	5750	5750	5750	5750	0
211	20231218	165700	33720	5750	5750	5750	5750	0
212	20231218	165600	33720	5750	5750	5750	5750	1
213	20231218	165500	33720	5750	5750	5750	5750	0
214	20231218	165400	33720	5750	5750	5750	5750	0
215	20231218	165300	33720	5750	5750	5750	5750	0
216	20231218	165200	33720	5750	5750	5750	5750	0
217	20231218	165100	33720	5750	5750	5750	5750	0
218	20231218	165000	33720	5750	5750	5750	5750	0
219	20231218	164900	33720	5750	5750	5750	5750	0
220	20231218	164800	33720	5750	5750	5750	5750	0
221	20231218	164700	33720	5750	5750	5750	5750	0
222	20231218	164600	33720	5750	5750	5750	5750	0
223	20231218	164500	33720	5750	5750	5750	5750	0
224	20231218	164400	33720	5750	5750	5750	5750	0
225	20231218	164300	33720	5750	5750	5750	5750	0
226	20231218	164200	33720	5750	5750	5750	5750	0
227	20231218	164100	33720	5750	5750	5750	5750	0
228	20231218	164000	33720	5750	5750	5750	5750	0
229	20231218	163900	33720	5750	5750	5750	5750	0
230	20231218	163800	33720	5750	5750	5750	5750	0
231	20231218	163700	33720	5750	5750	5750	5750	0
232	20231218	163600	33720	5750	5750	5750	5750	0
233	20231218	163500	33720	5750	5750	5750	5750	0
234	20231218	163400	33720	5750	5750	5750	5750	0
235	20231218	163300	33720	5750	5750	5750	5750	0
236	20231218	163200	33720	5750	5750	5750	5750	0
237	20231218	163100	33720	5750	5750	5750	5750	0
238	20231218	163000	33720	5750	5750	5750	5750	0
239	20231218	162900	33720	5750	5750	5750	5750	0
240	20231218	162800	33720	5750	5750	5750	5750	0
241	20231218	162700	33720	5750	5750	5750	5750	0
242	20231218	162600	33720	5750	5750	5750	5750	1
243	20231218	162500	33720	5750	5750	5750	5750	0
244	20231218	162400	33720	5750	5750	5750	5750	0
245	20231218	162300	33720	5750	5750	5750	5750	0
246	20231218	162200	33720	5750	5750	5750	5750	0
247	20231218	162100	33720	5750	5750	5750	5750	0
248	20231218	162000	33720	5750	5750	5750	5750	0
249	20231218	161900	33720	5750	5750	5750	5750	0
250	20231218	161800	33720	5750	5750	5750	5750	0
251	20231218	161700	33720	5750	5750	5750	5750	0
252	20231218	161600	33720	5750	5750	5750	5750	0
253	20231218	161500	33720	5750	5750	5750	5750	0
254	20231218	161400	33720	5750	5750	5750	5750	0
255	20231218	161300	33720	5750	5750	5750	5750	0
256	20231218	161200	33720	5750	5750	5750	5750	0
257	20231218	161100	33720	5750	5750	5750	5750	0
258	20231218	161000	33720	5750	5750	5750	5750	0
259	20231218	160900	33720	5750	5750	5750	5750	0
260	20231218	160800	33720	5750	5750	5750	5750	0
261	20231218	160700	33720	5750	5750	5750	5750	0
262	20231218	160600	33720	5750	5750	5750	5750	0
263	20231218	160500	33720	5750	5750	5750	5750	0
264	20231218	160400	33720	5750	5750	5750	5750	0
265	20231218	160300	33720	5750	5750	5750	5750	0
266	20231218	160200	33720	5750	5750	5750	5750	0
267	20231218	160100	33720	5750	5750	5750	5750	0
268	20231218	160000	33720	5750	5750	5750	5750	0
269	20231218	155900	33720	5750	5750	5750	5750	0
270	20231218	155800	33720	5750	5750	5750	5750	0
271	20231218	155700	33720	5750	5750	5750	5750	0
272	20231218	155600	33720	5750	5750	5750	5750	1
273	20231218	155500	33720	5750	5750	5750	5750	0
274	20231218	155400	33720	5750	5750	5750	5750	0
275	20231218	155300	33720	5750	5750	5750	5750	0
276	20231218	155200	33720	5750	5750	5750	5750	0
277	20231218	155100	33720	5750	5750	5750	5750	0
278	20231218	155000	33720	5750	5750	5750	5750	0
279	20231218	154900	33720	5750	5750	5750	5750	0
280	20231218	154800	33720	5750	5750	5750	5750	0
281	20231218	154700	33720	5750	5750	5750	5750	0
282	20231218	154600	33720	5750	5750	5750	5750	0
283	20231218	154500	33720	5750	5750	5750	5750	0
284	20231218	154400	33720	5750	5750	5750	5750	0
285	20231218	154300	33720	5750	5750	5750	5750	0
286	20231218	154200	33720	5750	5750	5750	5750	0
287	20231218	154100	33720	5750	5750	5750	5750	0
288	20231218	154000	33720	5750	5750	5750	5750	0
289	20231218	153900	33720	5750	5750	5750	5750	0
290	20231218	153800	33720	5750	5750	5750	5750	0
291	20231218	153700	33720	5750	5750	5750	5750	0
292	20231218	153600	33720	5750	5750	5750	5750	0
293	20231218	153500	33720	5750	5750	5750	5750	0
294	20231218	153400	33720	5750	5750	5750	5750	0
295	20231218	153300	33720	5750	5750	5750	5750	0
296	20231218	153200	33720	5750	5750	5750	5750	0
297	20231218	153100	33720	5750	5750	5750	5750	0
298	20231218	153000	33720	5750	5750	5750	5750	0
299	20231218	152900	33720	5750	5750	5750	5750	0
300	20231218	152800	33720	5750	5750	5750	5750	0
301	20231218	152700	33720	5750	5750	5750	5750	0
302	20231218	152600	33720	5750	5750	5750	5750	0
303	20231218	152500	33720	5750	5750	5750	5750	0
304	20231218	152400	33720	5750	5750	5750	5750	0
305	20231218	152300	33720	5750	5750	5750	5750	0
306	20231218	152200	33720	5750	5750	5750	5750	0
307	20231218	152100	33720	5750	5750	5750	5750	0
308	20231218	152000	33720	5750	5750	5750	5750	0
309	20231218	151900	33720	5750	5750	5750	5750	0
310	20231218	151800	33720	5750	5750	5750	5750	0
311	20231218	151700	33720	5750	5750	5750	5750	0
312	20231218	151600	33720	5750	5750	5750	5750	0
313	20231218	151500	33720	5750	5750	5750	5750	0
314	20231218	151400	33720	5750	5750	5750	5750	0
315	20231218	151300	33720	5750	5750	5750	5750	0
316	20231218	151200	33720	5750	5750	5750	5750	0
317	20231218	151100	33720	5750	5750	5750	5750	0
318	20231218	151000	33720	5750	5750	5750	5750	0
319	20231218	150900	33720	5750	5750	5750	5750	0
320	20231218	150800	33720	5750	5750	5750	5750	0
321	20231218	150700	33720	5750	5750	5750	5750	0
322	20231218	150600	33720	5750	5750	5750	5750	0
323	20231218	150500	33720	5750	5750	5750	5750	0
324	20231218	150400	33720	5750	5750	5750	5750	0
325	20231218	150300	33720	5750	5750	5750	5750	0
326	20231218	150200	33720	5750	5750	5750	5750	0
327	20231218	150100	33720	5750	5750	5750	5750	0
328	20231218	150000	33720	5750	5750	5750	5750	0
329	20231218	145900	33720	5750	5750	5750	5750	0
330	20231218	145800	33720	5750	5750	5750	5750	0
331	20231218	145700	33720	5750	5750	5750	5750	0
332	20231218	145600	33720	5750	5750	5750	5750	0
333	20231218	145500	33720	5750	5750	5750	5750	0
334	20231218	145400	33720	5750	5750	5750	5750	0
335	20231218	145300	33720	5750	5750	5750	5750	0
336	20231218	145200	33720	5750	5750	5750	5750	0
337	20231218	145100	33720	5750	5750	5750	5750	0
338	20231218	145000	33720	5750	5750	5750	5750	0
339	20231218	144900	33720	5750	5750	5750	5750	0
340	20231218	144800	33720	5750	5750	5750	5750	0
341	20231218	144700	33720	5750	5750	5750	5750	0
342	20231218	144600	33720	5750	5750	5750	5750	0
343	20231218	144500	33720	5750	5750	5750	5750	0
344	20231218	144400	33720	5750	5750	5750	5750	0
345	20231218	144300	33720	5750	5750	5750	5750	0
346	20231218	144200	33720	5750	5750	5750	5750	0
347	20231218	144100	33720	5750	5750	5750	5750	0
348	20231218	144000	33720	5750	5750	5750	5750	0
349	20231218	143900	33720	5750	5750	5750	5750	0
350	20231218	143800	33720	5750	5750	5750	5750	0
351	20231218	143700	33720	5750	5750	5750	5750	0
352	20231218	143600	33720	5750	5750	5750	5750	0
353	20231218	143500	33720	5750	5750	5750	5750	0
354	20231218	143400	33720	5750	5750	5750	5750	0
355	20231218	143300	33720	5750	5750	5750	5750	0
356	20231218	143200	33720	5750	5750	5750	5750	0
357	20231218	143100	33720	5750	5750	5750	5750	0
358	20231218	143000	33720	5750	5750	5750	5750	0
359	20231218	142900	33720	5750	5750	5750	5750	0
360	20231218	142800	33720	5750	5750	5750	5750	0
361	20231218	142700	33720	5750	5750	5750	5750	0
362	20231218	142600	33720	5750	5750	5750	5750	0
363	20231218	142500	33720	5750	5750	5750	5750	0
364	20231218	142400	33720	5750	5750	5750	5750	0
365	20231218	142300	33720	5750	5750	5750	5750	0
366	20231218	142200	33720	5750	5750	5750	5750	0
367	20231218	142100	33720	5750	5750	5750	5750	0
368	20231218	142000	33720	5750	5750	5750	5750	0
369	20231218	141900	33720	5750	5750	5750	5750	0
370	20231218	141800	33720	5750	5750	5750	5750	0
371	20231218	141700	33720	5750	5750	5750	5750	0
372	20231218	141600	33720	5750	5750	5750	5750	0
373	20231218	141500	33720	5750	5750	5750	5750	0
374	20231218	141400	33720	5750	5750	5750	5750	0
375	20231218	141300	33720	5750	5750	5750	5750	0
376	20231218	141200	33720	5750	5750	5750	5750	0
377	20231218	141100	33720	5750	5750	5750	5750	0
378	20231218	141000	33720	5750	5750	5750	5750	0
379	20231218	140900	33720	5750	5750	5750	5750	0
380	20231218	140800	33720	5750	5750	5750	5750	0
381	20231218	140700	33720	5750	5750	5750	5750	0
382	20231218	140600	33720	5750	5750	5750	5750	0
383	20231218	140500	33720	5750	5750	5750	5750	0
384	20231218	140400	33720	5750	5750	5750	5750	0
385	20231218	140300	33720	5750	5750	5750	5750	0
386	20231218	140200	33720	5750	5750	5750	5750	0
387	20231218	140100	33720	5750	5750	5750	5750	0
388	20231218	140000	33720	5750	5750	5750	5750	0
389	20231218	135900	33720	5750	5750	5750	5750	0
390	20231218	135800	33720	5750	5750	5750	5750	0
391	20231218	135700	33720	5750	5750	5750	5750	0
392	20231218	135600	33720	5750	5750	5750	5750	0
393	20231218	135500	33720	5750	5750	5750	5750	0
394	20231218	135400	33720	5750	5750	5750	5750	0
395	20231218	135300	33720	5750	5750	5750	5750	0
396	20231218	135200	33720	5750	5750	5750	5750	0
397	20231218	135100	33720	5750	5750	5750	5750	0
398	20231218	135000	33720	5750	5750	5750	5750	0
399	20231218	134900	33720	5750	5750	5750	5750	0
400	20231218	134800	33720	5750	5750	5750	5750	0
401	20231218	134700	33720	5750	5750	5750	5750	0
402	20231218	134600	33720	5750	5750	5750	5750	0
403	20231218	134500	33720	5750	5750	5750	5750	0
404	20231218	134400	33720	5750	5750	5750	5750	0
405	20231218	134300	33720	5750	5750	5750	5750	0
406	20231218	134200	33720	5750	5750	5750	5750	0
407	20231218	134100	33720	5750	5750	5750	5750	0
408	20231218	134000	33720	5750	5750	5750	5750	0
409	20231218	133900	33720	5750	5750	5750	5750	0
410	20231218	133800	33720	5750	5750	5750	5750	0
411	20231218	133700	33720	5750	5750	5750	5750	0
412	20231218	133600	33720	5750	5750	5750	5750	0
413	20231218	133500	33720	5750	5750	5750	5750	0
414	20231218	133400	33720	5750	5750	5750	5750	0
415	20231218	133300	33720	5750	5750	5750	5750	0
416	20231218	133200	33720	5750	5750	5750	5750	0
417	20231218	133100	33720	5750	5750	5750	5750	0
418	20231218	133000	33720	5750	5750	5750	5750	0
419	20231218	132900	33720	5750	5750	5750	5750	0
420	20231218	132800	33720	5750	5750	5750	5750	0
421	20231218	132700	33720	5750	5750	5750	5750	0
422	20231218	132600	33720	5750	5750	5750	5750	0
423	20231218	132500	33720	5750	5750	5750	5750	0
424	20231218	132400	33720	5750	5750	5750	5750	0
425	20231218	132300	33720	5750	5750	5750	5750	0
426	20231218	132200	33720	5750	5750	5750	5750	0
427	20231218	132100	33720	5750	5750	5750	5750	0
428	20231218	132000	33720	5750	5750	5750	5750	0
429	20231218	131900	33720	5750	5750	5750	5750	0
430	20231218	131800	33720	5750	5750	5750	5750	0
431	20231218	131700	33720	5750	5750	5750	5750	0
432	20231218	131600	33720	5750	5750	5750	5750	0
433	20231218	131500	33720	5750	5750	5750	5750	0
434	20231218	131400	33720	5750	5750	5750	5750	0
435	20231218	131300	33720	5750	5750	5750	5750	0
436	20231218	131200	33720	5750	5750	5750	5750	0
437	20231218	131100	33720	5750	5750	5750	5750	0
438	20231218	131000	33720	5750	5750	5750	5750	0
439	20231218	130900	33720	5750	5750	5750	5750	0
440	20231218	130800	33720	5750	5750	5750	5750	0
441	20231218	130700	33720	5750	5750	5750	5750	0
442	20231218	130600	33720	5750	5750	5750	5750	0
443	20231218	130500	33720	5750	5750	5750	5750	0
444	20231218	130400	33720	5750	5750	5750	5750	0
445	20231218	130300	33720	5750	5750	5750	5750	0
446	20231218	130200	33720	5750	5750	5750	5750	0
447	20231218	130100	33720	5750	5750	5750	5750	0
448	20231218	130000	33720	5750	5750	5750	5750	0
449	20231218	125900	33720	5750	5750	5750	5750	0
450	20231218	125800	33720	5750	5750	5750	5750	0
451	20231218	125700	33720	5750	5750	5750	5750	0
452	20231218	125600	33720	5750	5750	5750	5750	0
453	20231218	125500	33720	5750	5750	5750	5750	0
454	20231218	125400	33720	5750	5750	5750	5750	0
455	20231218	125300	33720	5750	5750	5750	5750	0
456	20231218	125200	33720	5750	5750	5750	5750	0
457	20231218	125100	33720	5750	5750	5750	5750	0
458	20231218	125000	33720	5750	5750	5750	5750	0
459	20231218	124900	33720	5750	5750	5750	5750	0
460	20231218	124800	33720	5750	5750	5750	5750	0
461	20231218	124700	33720	5750	5750	5750	5750	0
462	20231218	124600	33720	5750	5750	5750	5750	0
463	20231218	124500	33720	5750	5750	5750	5750	0
464	20231218	124400	33720	5750	5750	5750	5750	0
465	20231218	124300	33720	5750	5750	5750	5750	0
466	20231218	124200	33720	5750	5750	5750	5750	0
467	20231218	124100	33720	5750	5750	5750	5750	0
468	20231218	124000	33720	5750	5750	5750	5750	0
469	20231218	123900	33720	5750	5750	5750	5750	0
470	20231218	123800	33720	5750	5750	5750	5750	0
471	20231218	123700	33720	5750	5750	5750	5750	0
472	20231218	123600	33720	5750	5750	5750	5750	0
473	20231218	123500	33720	5750	5750	5750	5750	0
474	20231218	123400	33720	5750	5750	5750	5750	0
475	20231218	123300	33720	5750	5750	5750	5750	0
476	20231218	123200	33720	5750	5750	5750	5750	0
477	20231218	123100	33720	5750	5750	5750	5750	0
478	20231218	123000	33720	5750	5750	5750	5750	0
479	20231218	122900	33720	5750	5750	5750	5750	0
480	20231218	122800	33720	5750	5750	5750	5750	0
481	20231218	122700	33720	5750	5750	5750	5750	0
482	20231218	122600	33720	5750	5750	5750	5750	0
483	20231218	122500	33720	5750	5750	5750	5750	0
484	20231218	122400	33720	5750	5750	5750	5750	0
485	20231218	122300	33720	5750	5750	5750	5750	0
486	20231218	122200	33720	5750	5750	5750	5750	0
487	20231218	122100	33720	5750	5750	5750	5750	0
488	20231218	122000	33720	5750	5750	5750	5750	0
489	20231218	121900	33720	5750	5750	5750	5750	0
490	20231218	121800	33720	5750	5750	5750	5750	0
491	20231218	121700	33720	5750	5750	5750	5750	0
492	20231218	121600	33720	5750	5750	5750	5750	0
493	20231218	121500	33720	5750	5750	5750	5750	0
494	20231218	121400	33720	5750	5750	5750	5750	0
495	20231218	121300	33720	5750	5750	5750	5750	0
496	20231218	121200	33720	5750	5750	5750	5750	0
497	20231218	121100	33720	5750	5750	5750	5750	0
498	20231218	121000	33720	5750	5750	5750	5750	0
499	20231218	120900	33720	5750	5750	5750	5750	0
500	20231218	120800	33720	5750	5750	5750	5750	0
501	20231218	120700	33720	5750	5750	5750	5750	0
502	20231218	120600	33720	5750	5750	5750	5750	0
503	20231218	120500	33720	5750	5750	5750	5750	0
504	20231218	120400	33720	5750	5750	5750	5750	0
505	20231218	120300	33720	5750	5750	5750	5750	0
506	20231218	120200	33720	5750	5750	5750	5750	0
507	20231218	120100	33720	5750	5750	5750	5750	0
508	20231218	120000	33720	5750	5750	5750	5750	0
509	20231218	115900	33720	5750	5750	5750	5750	0
510	20231218	115800	33720	5750	5750	5750	5750	0
511	20231218	115700	33720	5750	5750	5750	5750	0
512	20231218	115600	33720	5750	5750	5750	5750	0
513	20231218	115500	33720	5750	5750	5750	5750	0
514	20231218	115400	33720	5750	5750	5750	5750	0
515	20231218	115300	33720	5750	5750	5750	5750	0
516	20231218	115200	33720	5750	5750	5750	5750	0
517	20231218	115100	33720	5750	5750	5750	5750	0
518	20231218	115000	33720	5750	5750	5750	5750	0
519	20231218	114900	33720	5750	5750	5750	5750	0
520	20231218	114800	33720	5750	5750	5750	5750	0
521	20231218	114700	33720	5750	5750	5750	5750	0
522	20231218	114600	33720	5750	5750	5750	5750	0
523	20231218	114500	33720	5750	5750	5750	5750	0
524	20231218	114400	33720	5750	5750	5750	5750	0
525	20231218	114300	33720	5750	5750	5750	5750	0
526	20231218	114200	33720	5750	5750	5750	5750	0
527	20231218	114100	33720	5750	5750	5750	5750	0
528	20231218	114000	33720	5750	5750	5750	5750	0
529	20231218	113900	33720	5750	5750	5750	5750	0
530	20231218	113800	33720	5750	5750	5750	5750	0
531	20231218	113700	33720	5750	5750	5750	5750	0
532	20231218	113600	33720	5750	5750	5750	5750	0
533	20231218	113500	33720	5750	5750	5750	5750	0
534	20231218	113400	33720	5750	5750	5750	5750	0
535	20231218	113300	33720	5750	5750	5750	5750	0
536	20231218	113200	33720	5750	5750	5750	5750	0
537	20231218	113100	33720	5750	5750	5750	5750	0
538	20231218	113000	33720	5750	5750	5750	5750	0
539	20231218	112900	33720	5750	5750	5750	5750	0
540	20231218	112800	33720	5750	5750	5750	5750	0
541	20231218	112700	33720	5750	5750	5750	5750	0
542	20231218	112600	33720	5750	5750	5750	5750	0
543	20231218	112500	33720	5750	5750	5750	5750	0
544	20231218	112400	33720	5750	5750	5750	5750	0
545	20231218	112300	33720	5750	5750	5750	5750	0
546	20231218	112200	33720	5750	5750	5750	5750	0
547	20231218	112100	33720	5750	5750	5750	5750	0
548	20231218	112000	33720	5750	5750	5750	5750	0
549	20231218	111900	33720	5750	5750	5750	5750	0
550	20231218	111800	33720	5750	5750	5750	5750	0
551	20231218	111700	33720	5750	5750	5750	5750	0
552	20231218	111600	33720	5750	5750	5750	5750	0
553	20231218	111500	33720	5750	5750	5750	5750	0
554	20231218	111400	33720	5750	5750	5750	5750	0
555	20231218	111300	33720	5750	5750	5750	5750	0
556	20231218	111200	33720	5750	5750	5750	5750	0
557	20231218	111100	33720	5750	5750	5750	5750	0
558	20231218	111000	33720	5750	5750	5750	5750	0
559	20231218	110900	33720	5750	5750	5750	5750	0
560	20231218	110800	33720	5750	5750	5750	5750	0
561	20231218	110700	33720	5750	5750	5750	5750	0
562	20231218	110600	33720	5750	5750	5750	5750	0
563	20231218	110500	33720	5750	5750	5750	5750	0
564	20231218	110400	33720	5750	5750	5750	5750	0
565	20231218	110300	33720	5750	5750	5750	5750	0
566	20231218	110200	33720	5750	5750	5750	5750	0
567	20231218	110100	33720	5750	5750	5750	5750	0
568	20231218	110000	33720	5750	5750	5750	5750	0
569	20231218	105900	33720	5750	5750	5750	5750	0
570	20231218	105800	33720	5750	5750	5750	5750	0
571	20231218	105700	33720	5750	5750	5750	5750	0
572	20231218	105600	33720	5750	5750	5750	5750	0
573	20231218	105500	33720	5750	5750	5750	5750	0
574	20231218	105400	33720	5750	5750	5750	5750	0
575	20231218	105300	33720	5750	5750	5750	5750	0
576	20231218	105200	33720	5750	5750	5750	5750	0
577	20231218	105100	33720	5750	5750	5750	5750	0
578	20231218	105000	33720	5750	5750	5750	5750	0
579	20231218	104900	33720	5750	5750	5750	5750	0
580	20231218	104800	33720	5750	5750	5750	5750	0
581	20231218	104700	33720	5750	5750	5750	5750	0
582	20231218	104600	33720	5750	5750	5750	5750	0
583	20231218	104500	33720	5750	5750	5750	5750	0
584	20231218	104400	33720	5750	5750	5750	5750	0
585	20231218	104300	33720	5750	5750	5750	5750	0
586	20231218	104200	33720	5750	5750	5750	5750	0
587	20231218	104100	33720	5750	5750	5750	5750	0
588	20231218	104000	33720	5750	5750	5750	5750	0
589	20231218	103900	33720	5750	5750	5750	5750	0
590	20231218	103800	33720	5750	5750	5750	5750	0
591	20231218	103700	33720	5750	5750	5750	5750	0
592	20231218	103600	33720	5750	5750	5750	5750	0
593	20231218	103500	33720	5750	5750	5750	5750	0
594	20231218	103400	33720	5750	5750	5750	5750	1
595	20231218	103300	27970	5730	5730	5730	5730	0
596	20231218	103200	27970	5730	5730	5730	5730	0
597	20231218	103100	27970	5730	5730	5730	5730	0
598	20231218	103000	27970	5730	5730	5730	5730	0
599	20231218	102900	27970	5730	5730	5730	5730	0
600	20231218	102800	27970	5730	5730	5730	5730	0
601	20231218	102700	27970	5730	5730	5730	5730	1
602	20231218	102600	22240	5330	5330	5330	5330	0
603	20231218	102500	22240	5330	5330	5330	5330	0
604	20231218	102400	22240	5330	5330	5330	5330	0
605	20231218	102300	22240	5330	5330	5330	5330	0
606	20231218	102200	22240	5330	5330	5330	5330	0
607	20231218	102100	22240	5330	5330	5330	5330	0
608	20231218	102000	22240	5330	5330	5330	5330	0
609	20231218	101900	22240	5330	5330	5330	5330	1
610	20231218	101800	16910	5750	5750	5750	5750	0
611	20231218	101700	16910	5750	5750	5750	5750	0
612	20231218	101600	16910	5750	5750	5750	5750	0
613	20231218	101500	16910	5750	5750	5750	5750	0
614	20231218	101400	16910	5750	5750	5750	5750	0
615	20231218	101300	16910	5750	5750	5750	5750	0
616	20231218	101200	16910	5750	5750	5750	5750	0
617	20231218	101100	16910	5750	5750	5750	5750	0
618	20231218	101000	16910	5750	5750	5750	5750	0
619	20231218	100900	16910	5750	5750	5750	5750	0
620	20231218	100800	16910	5750	5750	5750	5750	0
621	20231218	100700	16910	5750	5750	5750	5750	0
622	20231218	100600	16910	5750	5750	5750	5750	0
623	20231218	100500	16910	5750	5750	5750	5750	0
624	20231218	100400	16910	5750	5750	5750	5750	0
625	20231218	100300	16910	5750	5750	5750	5750	0
626	20231218	100200	16910	5750	5750	5750	5750	0
627	20231218	100100	16910	5750	5750	5750	5750	0
628	20231218	100000	16910	5750	5750	5750	5750	0
629	20231218	095900	16910	5750	5750	5750	5750	0
630	20231218	095800	16910	5750	5750	5750	5750	0
631	20231218	095700	16910	5750	5750	5750	5750	0
632	20231218	095600	16910	5750	5750	5750	5750	0
633	20231218	095500	16910	5750	5750	5750	5750	0
634	20231218	095400	16910	5750	5750	5750	5750	0
635	20231218	095300	16910	5750	5750	5750	5750	0
636	20231218	095200	16910	5750	5750	5750	5750	0
637	20231218	095100	16910	5750	5750	5750	5750	0
638	20231218	095000	16910	5750	5750	5750	5750	0
639	20231218	094900	16910	5750	5750	5750	5750	0
640	20231218	094800	16910	5750	5750	5750	5750	0
641	20231218	094700	16910	5750	5750	5750	5750	0
642	20231218	094600	16910	5750	5750	5750	5750	0
643	20231218	094500	16910	5750	5750	5750	5750	0
644	20231218	094400	16910	5750	5750	5750	5750	0
645	20231218	094300	16910	5750	5750	5750	5750	0
646	20231218	094200	16910	5750	5750	5750	5750	0
647	20231218	094100	16910	5750	5750	5750	5750	0
648	20231218	094000	16910	5750	5750	5750	5750	0
649	20231218	093900	16910	5750	5750	5750	5750	0
650	20231218	093800	16910	5750	5750	5750	5750	0
651	20231218	093700	16910	5750	5750	5750	5750	0
652	20231218	093600	16910	5750	5750	5750	5750	0
653	20231218	093500	16910	5750	5750	5750	5750	0
654	20231218	093400	16910	5750	5750	5750	5750	0
655	20231218	093300	16910	5750	5750	5750	5750	0
656	20231218	093200	16910	5750	5750	5750	5750	1
657	20231218	093100	11160	5310	5310	5310	5310	0
658	20231218	093000	11160	5310	5310	5310	5310	0
659	20231218	092900	11160	5310	5310	5310	5310	0
660	20231218	092800	11160	5310	5310	5310	5310	0
661	20231218	092700	11160	5310	5310	5310	5310	1
662	20231218	092600	5850	5850	5850	5850	5850	0
663	20231218	092500	5850	5850	5850	5850	5850	0
664	20231218	092400	5850	5850	5850	5850	5850	0
665	20231218	092300	5850	5850	5850	5850	5850	0
666	20231218	092200	5850	5850	5850	5850	5850	0
667	20231218	092100	5850	5850	5850	5850	5850	0
668	20231218	092000	5850	5850	5850	5850	5850	0
669	20231218	091900	5850	5850	5850	5850	5850	0
670	20231218	091800	5850	5850	5850	5850	5850	0
671	20231218	091700	5850	5850	5850	5850	5850	0
672	20231218	091600	5850	5850	5850	5850	5850	0
673	20231218	091500	5850	5850	5850	5850	5850	0
674	20231218	091400	5850	5850	5850	5850	5850	0
675	20231218	091300	5850	5850	5850	5850	5850	0
676	20231218	091200	5850	5850	5850	5850	5850	0
677	20231218	091100	5850	5850	5850	5850	5850	0
678	20231218	091000	5850	5850	5850	5850	5850	0
679	20231218	090900	5850	5850	5850	5850	5850	0
680	20231218	090800	5850	5850	5850	5850	5850	0
681	20231218	090700	5850	5850	5850	5850	5850	0
682	20231218	090600	5850	5850	5850	5850	5850	0
683	20231218	090500	5850	5850	5850	5850	5850	0
684	20231218	090400	5850	5850	5850	5850	5850	0
685	20231218	090300	5850	5850	5850	5850	5850	0
686	20231218	090200	5850	5850	5850	5850	5850	0
687	20231218	090100	5850	5850	5850	5850	5850	0
688	20231218	090000	5850	5850	5850	5850	5850	1