KissMeData/258250/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204900	358825	2960	2960	2960	2960	4
3	20231218	204800	358825	2960	2960	2960	2960	0
4	20231218	204700	358825	2960	2960	2960	2960	0
5	20231218	204600	358825	2960	2960	2960	2960	0
6	20231218	204500	358825	2960	2960	2960	2960	0
7	20231218	204400	358825	2960	2960	2960	2960	0
8	20231218	204300	358825	2960	2960	2960	2960	0
9	20231218	204200	358825	2960	2960	2960	2960	0
10	20231218	204100	358825	2960	2960	2960	2960	0
11	20231218	204000	358825	2960	2960	2960	2960	0
12	20231218	203900	358825	2960	2960	2960	2960	0
13	20231218	203800	358825	2960	2960	2960	2960	0
14	20231218	203700	358825	2960	2960	2960	2960	0
15	20231218	203600	358825	2960	2960	2960	2960	0
16	20231218	203500	358825	2960	2960	2960	2960	0
17	20231218	203400	358825	2960	2960	2960	2960	0
18	20231218	203300	358825	2960	2960	2960	2960	0
19	20231218	203200	358825	2960	2960	2960	2960	0
20	20231218	203100	358825	2960	2960	2960	2960	0
21	20231218	203000	358825	2960	2960	2960	2960	0
22	20231218	202900	358825	2960	2960	2960	2960	0
23	20231218	202800	358825	2960	2960	2960	2960	0
24	20231218	202700	358825	2960	2960	2960	2960	0
25	20231218	202600	358825	2960	2960	2960	2960	0
26	20231218	202500	358825	2960	2960	2960	2960	0
27	20231218	202400	358825	2960	2960	2960	2960	0
28	20231218	202300	358825	2960	2960	2960	2960	0
29	20231218	202200	358825	2960	2960	2960	2960	0
30	20231218	202100	358825	2960	2960	2960	2960	0
31	20231218	202000	358825	2960	2960	2960	2960	0
32	20231218	201900	358825	2960	2960	2960	2960	4
33	20231218	201800	358825	2960	2960	2960	2960	0
34	20231218	201700	358825	2960	2960	2960	2960	0
35	20231218	201600	358825	2960	2960	2960	2960	0
36	20231218	201500	358825	2960	2960	2960	2960	0
37	20231218	201400	358825	2960	2960	2960	2960	0
38	20231218	201300	358825	2960	2960	2960	2960	0
39	20231218	201200	358825	2960	2960	2960	2960	0
40	20231218	201100	358825	2960	2960	2960	2960	0
41	20231218	201000	358825	2960	2960	2960	2960	0
42	20231218	200900	358825	2960	2960	2960	2960	0
43	20231218	200800	358825	2960	2960	2960	2960	0
44	20231218	200700	358825	2960	2960	2960	2960	0
45	20231218	200600	358825	2960	2960	2960	2960	0
46	20231218	200500	358825	2960	2960	2960	2960	0
47	20231218	200400	358825	2960	2960	2960	2960	0
48	20231218	200300	358825	2960	2960	2960	2960	0
49	20231218	200200	358825	2960	2960	2960	2960	0
50	20231218	200100	358825	2960	2960	2960	2960	0
51	20231218	200000	358825	2960	2960	2960	2960	0
52	20231218	195900	358825	2960	2960	2960	2960	0
53	20231218	195800	358825	2960	2960	2960	2960	0
54	20231218	195700	358825	2960	2960	2960	2960	0
55	20231218	195600	358825	2960	2960	2960	2960	0
56	20231218	195500	358825	2960	2960	2960	2960	0
57	20231218	195400	358825	2960	2960	2960	2960	0
58	20231218	195300	358825	2960	2960	2960	2960	0
59	20231218	195200	358825	2960	2960	2960	2960	0
60	20231218	195100	358825	2960	2960	2960	2960	0
61	20231218	195000	358825	2960	2960	2960	2960	0
62	20231218	194900	358825	2960	2960	2960	2960	4
63	20231218	194800	358825	2960	2960	2960	2960	0
64	20231218	194700	358825	2960	2960	2960	2960	0
65	20231218	194600	358825	2960	2960	2960	2960	0
66	20231218	194500	358825	2960	2960	2960	2960	0
67	20231218	194400	358825	2960	2960	2960	2960	0
68	20231218	194300	358825	2960	2960	2960	2960	0
69	20231218	194200	358825	2960	2960	2960	2960	0
70	20231218	194100	358825	2960	2960	2960	2960	0
71	20231218	194000	358825	2960	2960	2960	2960	0
72	20231218	193900	358825	2960	2960	2960	2960	0
73	20231218	193800	358825	2960	2960	2960	2960	0
74	20231218	193700	358825	2960	2960	2960	2960	0
75	20231218	193600	358825	2960	2960	2960	2960	0
76	20231218	193500	358825	2960	2960	2960	2960	0
77	20231218	193400	358825	2960	2960	2960	2960	0
78	20231218	193300	358825	2960	2960	2960	2960	0
79	20231218	193200	358825	2960	2960	2960	2960	0
80	20231218	193100	358825	2960	2960	2960	2960	0
81	20231218	193000	358825	2960	2960	2960	2960	0
82	20231218	192900	358825	2960	2960	2960	2960	0
83	20231218	192800	358825	2960	2960	2960	2960	0
84	20231218	192700	358825	2960	2960	2960	2960	0
85	20231218	192600	358825	2960	2960	2960	2960	0
86	20231218	192500	358825	2960	2960	2960	2960	0
87	20231218	192400	358825	2960	2960	2960	2960	0
88	20231218	192300	358825	2960	2960	2960	2960	0
89	20231218	192200	358825	2960	2960	2960	2960	0
90	20231218	192100	358825	2960	2960	2960	2960	0
91	20231218	192000	358825	2960	2960	2960	2960	0
92	20231218	191900	358825	2960	2960	2960	2960	4
93	20231218	191800	358825	2960	2960	2960	2960	0
94	20231218	191700	358825	2960	2960	2960	2960	0
95	20231218	191600	358825	2960	2960	2960	2960	0
96	20231218	191500	358825	2960	2960	2960	2960	0
97	20231218	191400	358825	2960	2960	2960	2960	0
98	20231218	191300	358825	2960	2960	2960	2960	0
99	20231218	191200	358825	2960	2960	2960	2960	0
100	20231218	191100	358825	2960	2960	2960	2960	0
101	20231218	191000	358825	2960	2960	2960	2960	0
102	20231218	190900	358825	2960	2960	2960	2960	0
103	20231218	190800	358825	2960	2960	2960	2960	0
104	20231218	190700	358825	2960	2960	2960	2960	0
105	20231218	190600	358825	2960	2960	2960	2960	0
106	20231218	190500	358825	2960	2960	2960	2960	0
107	20231218	190400	358825	2960	2960	2960	2960	0
108	20231218	190300	358825	2960	2960	2960	2960	0
109	20231218	190200	358825	2960	2960	2960	2960	0
110	20231218	190100	358825	2960	2960	2960	2960	0
111	20231218	190000	358825	2960	2960	2960	2960	0
112	20231218	185900	358825	2960	2960	2960	2960	0
113	20231218	185800	358825	2960	2960	2960	2960	0
114	20231218	185700	358825	2960	2960	2960	2960	0
115	20231218	185600	358825	2960	2960	2960	2960	0
116	20231218	185500	358825	2960	2960	2960	2960	0
117	20231218	185400	358825	2960	2960	2960	2960	0
118	20231218	185300	358825	2960	2960	2960	2960	0
119	20231218	185200	358825	2960	2960	2960	2960	0
120	20231218	185100	358825	2960	2960	2960	2960	0
121	20231218	185000	358825	2960	2960	2960	2960	0
122	20231218	184900	358825	2960	2960	2960	2960	4
123	20231218	184800	358825	2960	2960	2960	2960	0
124	20231218	184700	358825	2960	2960	2960	2960	0
125	20231218	184600	358825	2960	2960	2960	2960	0
126	20231218	184500	358825	2960	2960	2960	2960	0
127	20231218	184400	358825	2960	2960	2960	2960	0
128	20231218	184300	358825	2960	2960	2960	2960	0
129	20231218	184200	358825	2960	2960	2960	2960	0
130	20231218	184100	358825	2960	2960	2960	2960	0
131	20231218	184000	358825	2960	2960	2960	2960	0
132	20231218	183900	358825	2960	2960	2960	2960	0
133	20231218	183800	358825	2960	2960	2960	2960	0
134	20231218	183700	358825	2960	2960	2960	2960	0
135	20231218	183600	358825	2960	2960	2960	2960	0
136	20231218	183500	358825	2960	2960	2960	2960	0
137	20231218	183400	358825	2960	2960	2960	2960	0
138	20231218	183300	358825	2960	2960	2960	2960	0
139	20231218	183200	358825	2960	2960	2960	2960	0
140	20231218	183100	358825	2960	2960	2960	2960	0
141	20231218	183000	358825	2960	2960	2960	2960	0
142	20231218	182900	358825	2960	2960	2960	2960	0
143	20231218	182800	358825	2960	2960	2960	2960	0
144	20231218	182700	358825	2960	2960	2960	2960	0
145	20231218	182600	358825	2960	2960	2960	2960	0
146	20231218	182500	358825	2960	2960	2960	2960	0
147	20231218	182400	358825	2960	2960	2960	2960	0
148	20231218	182300	358825	2960	2960	2960	2960	0
149	20231218	182200	358825	2960	2960	2960	2960	0
150	20231218	182100	358825	2960	2960	2960	2960	0
151	20231218	182000	358825	2960	2960	2960	2960	0
152	20231218	181900	358825	2960	2960	2960	2960	4
153	20231218	181800	358825	2960	2960	2960	2960	0
154	20231218	181700	358825	2960	2960	2960	2960	0
155	20231218	181600	358825	2960	2960	2960	2960	0
156	20231218	181500	358825	2960	2960	2960	2960	0
157	20231218	181400	358825	2960	2960	2960	2960	0
158	20231218	181300	358825	2960	2960	2960	2960	0
159	20231218	181200	358825	2960	2960	2960	2960	0
160	20231218	181100	358825	2960	2960	2960	2960	0
161	20231218	181000	358825	2960	2960	2960	2960	0
162	20231218	180900	358825	2960	2960	2960	2960	0
163	20231218	180800	358825	2960	2960	2960	2960	0
164	20231218	180700	358825	2960	2960	2960	2960	0
165	20231218	180600	358825	2960	2960	2960	2960	0
166	20231218	180500	358825	2960	2960	2960	2960	0
167	20231218	180400	358825	2960	2960	2960	2960	0
168	20231218	180300	358825	2960	2960	2960	2960	0
169	20231218	180200	358825	2960	2960	2960	2960	0
170	20231218	180100	358825	2960	2960	2960	2960	0
171	20231218	180000	358825	2960	2960	2960	2960	0
172	20231218	175900	358825	2960	2960	2960	2960	0
173	20231218	175800	358825	2960	2960	2960	2960	0
174	20231218	175700	358825	2960	2960	2960	2960	0
175	20231218	175600	358825	2960	2960	2960	2960	0
176	20231218	175500	358825	2960	2960	2960	2960	0
177	20231218	175400	358825	2960	2960	2960	2960	0
178	20231218	175300	358825	2960	2960	2960	2960	0
179	20231218	175200	358825	2960	2960	2960	2960	0
180	20231218	175100	358825	2960	2960	2960	2960	0
181	20231218	175000	358825	2960	2960	2960	2960	0
182	20231218	174900	358825	2960	2960	2960	2960	4
183	20231218	174800	358825	2960	2960	2960	2960	0
184	20231218	174700	358825	2960	2960	2960	2960	0
185	20231218	174600	358825	2960	2960	2960	2960	0
186	20231218	174500	358825	2960	2960	2960	2960	0
187	20231218	174400	358825	2960	2960	2960	2960	0
188	20231218	174300	358825	2960	2960	2960	2960	0
189	20231218	174200	358825	2960	2960	2960	2960	0
190	20231218	174100	358825	2960	2960	2960	2960	0
191	20231218	174000	358825	2960	2960	2960	2960	0
192	20231218	173900	358825	2960	2960	2960	2960	0
193	20231218	173800	358825	2960	2960	2960	2960	0
194	20231218	173700	358825	2960	2960	2960	2960	0
195	20231218	173600	358825	2960	2960	2960	2960	0
196	20231218	173500	358825	2960	2960	2960	2960	0
197	20231218	173400	358825	2960	2960	2960	2960	0
198	20231218	173300	358825	2960	2960	2960	2960	0
199	20231218	173200	358825	2960	2960	2960	2960	0
200	20231218	173100	358825	2960	2960	2960	2960	0
201	20231218	173000	358825	2960	2960	2960	2960	0
202	20231218	172900	358825	2960	2960	2960	2960	0
203	20231218	172800	358825	2960	2960	2960	2960	0
204	20231218	172700	358825	2960	2960	2960	2960	0
205	20231218	172600	358825	2960	2960	2960	2960	0
206	20231218	172500	358825	2960	2960	2960	2960	0
207	20231218	172400	358825	2960	2960	2960	2960	0
208	20231218	172300	358825	2960	2960	2960	2960	0
209	20231218	172200	358825	2960	2960	2960	2960	0
210	20231218	172100	358825	2960	2960	2960	2960	0
211	20231218	172000	358825	2960	2960	2960	2960	0
212	20231218	171900	358825	2960	2960	2960	2960	4
213	20231218	171800	358825	2960	2960	2960	2960	0
214	20231218	171700	358825	2960	2960	2960	2960	0
215	20231218	171600	358825	2960	2960	2960	2960	0
216	20231218	171500	358825	2960	2960	2960	2960	0
217	20231218	171400	358825	2960	2960	2960	2960	0
218	20231218	171300	358825	2960	2960	2960	2960	0
219	20231218	171200	358825	2960	2960	2960	2960	0
220	20231218	171100	358825	2960	2960	2960	2960	0
221	20231218	171000	358825	2960	2960	2960	2960	0
222	20231218	170900	358825	2960	2960	2960	2960	0
223	20231218	170800	358825	2960	2960	2960	2960	0
224	20231218	170700	358825	2960	2960	2960	2960	0
225	20231218	170600	358825	2960	2960	2960	2960	0
226	20231218	170500	358825	2960	2960	2960	2960	0
227	20231218	170400	358825	2960	2960	2960	2960	0
228	20231218	170300	358825	2960	2960	2960	2960	0
229	20231218	170200	358825	2960	2960	2960	2960	0
230	20231218	170100	358825	2960	2960	2960	2960	0
231	20231218	170000	358825	2960	2960	2960	2960	0
232	20231218	165900	358825	2960	2960	2960	2960	0
233	20231218	165800	358825	2960	2960	2960	2960	0
234	20231218	165700	358825	2960	2960	2960	2960	0
235	20231218	165600	358825	2960	2960	2960	2960	0
236	20231218	165500	358825	2960	2960	2960	2960	0
237	20231218	165400	358825	2960	2960	2960	2960	0
238	20231218	165300	358825	2960	2960	2960	2960	0
239	20231218	165200	358825	2960	2960	2960	2960	0
240	20231218	165100	358825	2960	2960	2960	2960	0
241	20231218	165000	358825	2960	2960	2960	2960	0
242	20231218	164900	358825	2960	2960	2960	2960	4
243	20231218	164800	358825	2960	2960	2960	2960	0
244	20231218	164700	358825	2960	2960	2960	2960	0
245	20231218	164600	358825	2960	2960	2960	2960	0
246	20231218	164500	358825	2960	2960	2960	2960	0
247	20231218	164400	358825	2960	2960	2960	2960	0
248	20231218	164300	358825	2960	2960	2960	2960	0
249	20231218	164200	358825	2960	2960	2960	2960	0
250	20231218	164100	358825	2960	2960	2960	2960	0
251	20231218	164000	358825	2960	2960	2960	2960	0
252	20231218	163900	358825	2960	2960	2960	2960	0
253	20231218	163800	358825	2960	2960	2960	2960	0
254	20231218	163700	358825	2960	2960	2960	2960	0
255	20231218	163600	358825	2960	2960	2960	2960	0
256	20231218	163500	358825	2960	2960	2960	2960	0
257	20231218	163400	358825	2960	2960	2960	2960	0
258	20231218	163300	358825	2960	2960	2960	2960	0
259	20231218	163200	358825	2960	2960	2960	2960	0
260	20231218	163100	358825	2960	2960	2960	2960	0
261	20231218	163000	358825	2960	2960	2960	2960	0
262	20231218	162900	358825	2960	2960	2960	2960	0
263	20231218	162800	358825	2960	2960	2960	2960	0
264	20231218	162700	358825	2960	2960	2960	2960	0
265	20231218	162600	358825	2960	2960	2960	2960	0
266	20231218	162500	358825	2960	2960	2960	2960	0
267	20231218	162400	358825	2960	2960	2960	2960	0
268	20231218	162300	358825	2960	2960	2960	2960	0
269	20231218	162200	358825	2960	2960	2960	2960	0
270	20231218	162100	358825	2960	2960	2960	2960	0
271	20231218	162000	358825	2960	2960	2960	2960	0
272	20231218	161900	358825	2960	2960	2960	2960	4
273	20231218	161800	358825	2960	2960	2960	2960	0
274	20231218	161700	358825	2960	2960	2960	2960	0
275	20231218	161600	358825	2960	2960	2960	2960	0
276	20231218	161500	358825	2960	2960	2960	2960	0
277	20231218	161400	358825	2960	2960	2960	2960	0
278	20231218	161300	358825	2960	2960	2960	2960	0
279	20231218	161200	358825	2960	2960	2960	2960	0
280	20231218	161100	358825	2960	2960	2960	2960	0
281	20231218	161000	358825	2960	2960	2960	2960	0
282	20231218	160900	358825	2960	2960	2960	2960	0
283	20231218	160800	358825	2960	2960	2960	2960	0
284	20231218	160700	358825	2960	2960	2960	2960	0
285	20231218	160600	358825	2960	2960	2960	2960	0
286	20231218	160500	358825	2960	2960	2960	2960	0
287	20231218	160400	358825	2960	2960	2960	2960	0
288	20231218	160300	358825	2960	2960	2960	2960	0
289	20231218	160200	358825	2960	2960	2960	2960	0
290	20231218	160100	358825	2960	2960	2960	2960	0
291	20231218	160000	358825	2960	2960	2960	2960	0
292	20231218	155900	358825	2960	2960	2960	2960	0
293	20231218	155800	358825	2960	2960	2960	2960	0
294	20231218	155700	358825	2960	2960	2960	2960	0
295	20231218	155600	358825	2960	2960	2960	2960	0
296	20231218	155500	358825	2960	2960	2960	2960	0
297	20231218	155400	358825	2960	2960	2960	2960	0
298	20231218	155300	358825	2960	2960	2960	2960	0
299	20231218	155200	358825	2960	2960	2960	2960	0
300	20231218	155100	358825	2960	2960	2960	2960	0
301	20231218	155000	358825	2960	2960	2960	2960	0
302	20231218	154900	358825	2960	2960	2960	2960	4
303	20231218	154800	358825	2960	2960	2960	2960	0
304	20231218	154700	358825	2960	2960	2960	2960	0
305	20231218	154600	358825	2960	2960	2960	2960	0
306	20231218	154500	358825	2960	2960	2960	2960	0
307	20231218	154400	358825	2960	2960	2960	2960	0
308	20231218	154300	358825	2960	2960	2960	2960	0
309	20231218	154200	358825	2960	2960	2960	2960	0
310	20231218	154100	358825	2960	2960	2960	2960	0
311	20231218	154000	358825	2960	2960	2960	2960	0
312	20231218	153900	358825	2960	2960	2960	2960	0
313	20231218	153800	358825	2960	2960	2960	2960	0
314	20231218	153700	358825	2960	2960	2960	2960	0
315	20231218	153600	358825	2960	2960	2960	2960	0
316	20231218	153500	358825	2960	2960	2960	2960	0
317	20231218	153400	358825	2960	2960	2960	2960	0
318	20231218	153300	358825	2960	2960	2960	2960	0
319	20231218	153200	358825	2960	2960	2960	2960	0
320	20231218	153100	358825	2960	2960	2960	2960	0
321	20231218	153000	358825	2960	2960	2960	2960	0
322	20231218	152900	358825	2960	2960	2960	2960	0
323	20231218	152800	358825	2960	2960	2960	2960	0
324	20231218	152700	358825	2960	2960	2960	2960	0
325	20231218	152600	358825	2960	2960	2960	2960	0
326	20231218	152500	358825	2960	2960	2960	2960	0
327	20231218	152400	358825	2960	2960	2960	2960	0
328	20231218	152300	358825	2960	2960	2960	2960	0
329	20231218	152200	358825	2960	2960	2960	2960	0
330	20231218	152100	358825	2960	2960	2960	2960	0
331	20231218	152000	358825	2960	2960	2960	2960	0
332	20231218	151900	358825	2960	2960	2960	2960	0
333	20231218	151800	358825	2960	2960	2960	2960	0
334	20231218	151700	358825	2960	2960	2960	2960	0
335	20231218	151600	358825	2960	2960	2960	2960	0
336	20231218	151500	358825	2960	2960	2960	2960	4
337	20231218	151400	346985	2975	2975	2975	2975	0
338	20231218	151300	346985	2975	2975	2975	2975	0
339	20231218	151200	346985	2975	2975	2975	2975	0
340	20231218	151100	346985	2975	2975	2975	2975	0
341	20231218	151000	346985	2975	2975	2975	2975	0
342	20231218	150900	346985	2975	2975	2975	2975	0
343	20231218	150800	346985	2975	2975	2975	2975	0
344	20231218	150700	346985	2975	2975	2975	2975	0
345	20231218	150600	346985	2975	2975	2975	2975	0
346	20231218	150500	346985	2975	2975	2975	2975	0
347	20231218	150400	346985	2975	2975	2975	2975	0
348	20231218	150300	346985	2975	2975	2975	2975	0
349	20231218	150200	346985	2975	2975	2975	2975	0
350	20231218	150100	346985	2975	2975	2975	2975	0
351	20231218	150000	346985	2975	2975	2975	2975	0
352	20231218	145900	346985	2975	2975	2975	2975	0
353	20231218	145800	346985	2975	2975	2975	2975	0
354	20231218	145700	346985	2975	2975	2975	2975	0
355	20231218	145600	346985	2975	2975	2975	2975	0
356	20231218	145500	346985	2975	2975	2975	2975	0
357	20231218	145400	346985	2975	2975	2975	2975	0
358	20231218	145300	346985	2975	2975	2975	2975	0
359	20231218	145200	346985	2975	2975	2975	2975	0
360	20231218	145100	346985	2975	2975	2975	2975	0
361	20231218	145000	346985	2975	2975	2975	2975	0
362	20231218	144900	346985	2975	2975	2975	2975	0
363	20231218	144800	346985	2975	2975	2975	2975	0
364	20231218	144700	346985	2975	2975	2975	2975	0
365	20231218	144600	346985	2975	2975	2975	2975	0
366	20231218	144500	346985	2975	2975	2975	2975	0
367	20231218	144400	346985	2975	2975	2975	2975	0
368	20231218	144300	346985	2975	2975	2975	2975	0
369	20231218	144200	346985	2975	2975	2975	2975	0
370	20231218	144100	346985	2975	2975	2975	2975	0
371	20231218	144000	346985	2975	2975	2975	2975	0
372	20231218	143900	346985	2975	2975	2975	2975	0
373	20231218	143800	346985	2975	2975	2975	2975	0
374	20231218	143700	346985	2975	2975	2975	2975	0
375	20231218	143600	346985	2975	2975	2975	2975	0
376	20231218	143500	346985	2975	2975	2975	2975	0
377	20231218	143400	346985	2975	2975	2975	2975	0
378	20231218	143300	346985	2975	2975	2975	2975	0
379	20231218	143200	346985	2975	2975	2975	2975	0
380	20231218	143100	346985	2975	2975	2975	2975	0
381	20231218	143000	346985	2975	2975	2975	2975	0
382	20231218	142900	346985	2975	2975	2975	2975	0
383	20231218	142800	346985	2975	2975	2975	2975	0
384	20231218	142700	346985	2975	2975	2975	2975	0
385	20231218	142600	346985	2975	2975	2975	2975	0
386	20231218	142500	346985	2975	2975	2975	2975	0
387	20231218	142400	346985	2975	2975	2975	2975	0
388	20231218	142300	346985	2975	2975	2975	2975	0
389	20231218	142200	346985	2975	2975	2975	2975	0
390	20231218	142100	346985	2975	2975	2975	2975	0
391	20231218	142000	346985	2975	2975	2975	2975	0
392	20231218	141900	346985	2975	2975	2975	2975	0
393	20231218	141800	346985	2975	2975	2975	2975	0
394	20231218	141700	346985	2975	2975	2975	2975	0
395	20231218	141600	346985	2975	2975	2975	2975	0
396	20231218	141500	346985	2975	2975	2975	2975	0
397	20231218	141400	346985	2975	2975	2975	2975	0
398	20231218	141300	346985	2975	2975	2975	2975	0
399	20231218	141200	346985	2975	2975	2975	2975	0
400	20231218	141100	346985	2975	2975	2975	2975	0
401	20231218	141000	346985	2975	2975	2975	2975	0
402	20231218	140900	346985	2975	2975	2975	2975	0
403	20231218	140800	346985	2975	2975	2975	2975	0
404	20231218	140700	346985	2975	2975	2975	2975	0
405	20231218	140600	346985	2975	2975	2975	2975	0
406	20231218	140500	346985	2975	2975	2975	2975	0
407	20231218	140400	346985	2975	2975	2975	2975	0
408	20231218	140300	346985	2975	2975	2975	2975	0
409	20231218	140200	346985	2975	2975	2975	2975	0
410	20231218	140100	346985	2975	2975	2975	2975	0
411	20231218	140000	346985	2975	2975	2975	2975	0
412	20231218	135900	346985	2975	2975	2975	2975	0
413	20231218	135800	346985	2975	2975	2975	2975	0
414	20231218	135700	346985	2975	2975	2975	2975	0
415	20231218	135600	346985	2975	2975	2975	2975	0
416	20231218	135500	346985	2975	2975	2975	2975	0
417	20231218	135400	346985	2975	2975	2975	2975	0
418	20231218	135300	346985	2975	2975	2975	2975	0
419	20231218	135200	346985	2975	2975	2975	2975	0
420	20231218	135100	346985	2975	2975	2975	2975	0
421	20231218	135000	346985	2975	2975	2975	2975	0
422	20231218	134900	346985	2975	2975	2975	2975	0
423	20231218	134800	346985	2975	2975	2975	2975	0
424	20231218	134700	346985	2975	2975	2975	2975	0
425	20231218	134600	346985	2975	2975	2975	2975	0
426	20231218	134500	346985	2975	2975	2975	2975	0
427	20231218	134400	346985	2975	2975	2975	2975	0
428	20231218	134300	346985	2975	2975	2975	2975	0
429	20231218	134200	346985	2975	2975	2975	2975	0
430	20231218	134100	346985	2975	2975	2975	2975	0
431	20231218	134000	346985	2975	2975	2975	2975	0
432	20231218	133900	346985	2975	2975	2975	2975	0
433	20231218	133800	346985	2975	2975	2975	2975	0
434	20231218	133700	346985	2975	2975	2975	2975	0
435	20231218	133600	346985	2975	2975	2975	2975	0
436	20231218	133500	346985	2975	2975	2975	2975	0
437	20231218	133400	346985	2975	2975	2975	2975	0
438	20231218	133300	346985	2975	2975	2975	2975	0
439	20231218	133200	346985	2975	2975	2975	2975	0
440	20231218	133100	346985	2975	2975	2975	2975	0
441	20231218	133000	346985	2975	2975	2975	2975	0
442	20231218	132900	346985	2975	2975	2975	2975	0
443	20231218	132800	346985	2975	2975	2975	2975	0
444	20231218	132700	346985	2975	2975	2975	2975	0
445	20231218	132600	346985	2975	2975	2975	2975	0
446	20231218	132500	346985	2975	2975	2975	2975	0
447	20231218	132400	346985	2975	2975	2975	2975	0
448	20231218	132300	346985	2975	2975	2975	2975	0
449	20231218	132200	346985	2975	2975	2975	2975	0
450	20231218	132100	346985	2975	2975	2975	2975	0
451	20231218	132000	346985	2975	2975	2975	2975	0
452	20231218	131900	346985	2975	2975	2975	2975	0
453	20231218	131800	346985	2975	2975	2975	2975	0
454	20231218	131700	346985	2975	2975	2975	2975	0
455	20231218	131600	346985	2975	2975	2975	2975	0
456	20231218	131500	346985	2975	2975	2975	2975	0
457	20231218	131400	346985	2975	2975	2975	2975	0
458	20231218	131300	346985	2975	2975	2975	2975	0
459	20231218	131200	346985	2975	2975	2975	2975	1
460	20231218	131100	344010	2890	2890	2890	2890	0
461	20231218	131000	344010	2890	2890	2890	2890	0
462	20231218	130900	344010	2890	2890	2890	2890	0
463	20231218	130800	344010	2890	2890	2890	2890	0
464	20231218	130700	344010	2890	2890	2890	2890	0
465	20231218	130600	344010	2890	2890	2890	2890	0
466	20231218	130500	344010	2890	2890	2890	2890	0
467	20231218	130400	344010	2890	2890	2890	2890	0
468	20231218	130300	344010	2890	2890	2890	2890	0
469	20231218	130200	344010	2890	2890	2890	2890	0
470	20231218	130100	344010	2890	2890	2890	2890	0
471	20231218	130000	344010	2890	2890	2890	2890	0
472	20231218	125900	344010	2890	2890	2890	2890	0
473	20231218	125800	344010	2890	2890	2890	2890	0
474	20231218	125700	344010	2890	2890	2890	2890	0
475	20231218	125600	344010	2890	2890	2890	2890	0
476	20231218	125500	344010	2890	2890	2890	2890	0
477	20231218	125400	344010	2890	2890	2890	2890	0
478	20231218	125300	344010	2890	2890	2890	2890	0
479	20231218	125200	344010	2890	2890	2890	2890	0
480	20231218	125100	344010	2890	2890	2890	2890	0
481	20231218	125000	344010	2890	2890	2890	2890	0
482	20231218	124900	344010	2890	2890	2890	2890	0
483	20231218	124800	344010	2890	2890	2890	2890	9
484	20231218	124700	318000	2900	2900	2900	2900	0
485	20231218	124600	318000	2900	2900	2900	2900	0
486	20231218	124500	318000	2900	2900	2900	2900	0
487	20231218	124400	318000	2900	2900	2900	2900	0
488	20231218	124300	318000	2900	2900	2900	2900	0
489	20231218	124200	318000	2900	2900	2900	2900	0
490	20231218	124100	318000	2900	2900	2900	2900	0
491	20231218	124000	318000	2900	2900	2900	2900	0
492	20231218	123900	318000	2900	2900	2900	2900	0
493	20231218	123800	318000	2900	2900	2900	2900	0
494	20231218	123700	318000	2900	2900	2900	2900	0
495	20231218	123600	318000	2900	2900	2900	2900	0
496	20231218	123500	318000	2900	2900	2900	2900	0
497	20231218	123400	318000	2900	2900	2900	2900	0
498	20231218	123300	318000	2900	2900	2900	2900	0
499	20231218	123200	318000	2900	2900	2900	2900	0
500	20231218	123100	318000	2900	2900	2900	2900	0
501	20231218	123000	318000	2900	2900	2900	2900	0
502	20231218	122900	318000	2900	2900	2900	2900	0
503	20231218	122800	318000	2900	2900	2900	2900	0
504	20231218	122700	318000	2900	2900	2900	2900	0
505	20231218	122600	318000	2900	2900	2900	2900	0
506	20231218	122500	318000	2900	2900	2900	2900	0
507	20231218	122400	318000	2900	2900	2900	2900	0
508	20231218	122300	318000	2900	2900	2900	2900	0
509	20231218	122200	318000	2900	2900	2900	2900	0
510	20231218	122100	318000	2900	2900	2900	2900	0
511	20231218	122000	318000	2900	2900	2900	2900	0
512	20231218	121900	318000	2900	2900	2900	2900	0
513	20231218	121800	318000	2900	2900	2900	2900	0
514	20231218	121700	318000	2900	2900	2900	2900	0
515	20231218	121600	318000	2900	2900	2900	2900	0
516	20231218	121500	318000	2900	2900	2900	2900	0
517	20231218	121400	318000	2900	2900	2900	2900	0
518	20231218	121300	318000	2900	2900	2900	2900	0
519	20231218	121200	318000	2900	2900	2900	2900	0
520	20231218	121100	318000	2900	2900	2900	2900	0
521	20231218	121000	318000	2900	2900	2900	2900	0
522	20231218	120900	318000	2900	2900	2900	2900	0
523	20231218	120800	318000	2900	2900	2900	2900	0
524	20231218	120700	318000	2900	2900	2900	2900	0
525	20231218	120600	318000	2900	2900	2900	2900	0
526	20231218	120500	318000	2900	2900	2900	2900	0
527	20231218	120400	318000	2900	2900	2900	2900	0
528	20231218	120300	318000	2900	2900	2900	2900	0
529	20231218	120200	318000	2900	2900	2900	2900	0
530	20231218	120100	318000	2900	2900	2900	2900	9
531	20231218	120000	291900	2900	2900	2900	2900	0
532	20231218	115900	291900	2900	2900	2900	2900	0
533	20231218	115800	291900	2900	2900	2900	2900	0
534	20231218	115700	291900	2900	2900	2900	2900	0
535	20231218	115600	291900	2900	2900	2900	2900	0
536	20231218	115500	291900	2900	2900	2900	2900	0
537	20231218	115400	291900	2900	2900	2900	2900	0
538	20231218	115300	291900	2900	2900	2900	2900	0
539	20231218	115200	291900	2900	2900	2900	2900	0
540	20231218	115100	291900	2900	2900	2900	2900	0
541	20231218	115000	291900	2900	2900	2900	2900	0
542	20231218	114900	291900	2900	2900	2900	2900	0
543	20231218	114800	291900	2900	2900	2900	2900	0
544	20231218	114700	291900	2900	2900	2900	2900	0
545	20231218	114600	291900	2900	2900	2900	2900	0
546	20231218	114500	291900	2900	2900	2900	2900	0
547	20231218	114400	291900	2900	2900	2900	2900	0
548	20231218	114300	291900	2900	2900	2900	2900	0
549	20231218	114200	291900	2900	2900	2900	2900	0
550	20231218	114100	291900	2900	2900	2900	2900	0
551	20231218	114000	291900	2900	2900	2900	2900	0
552	20231218	113900	291900	2900	2900	2900	2900	0
553	20231218	113800	291900	2900	2900	2900	2900	0
554	20231218	113700	291900	2900	2900	2900	2900	0
555	20231218	113600	291900	2900	2900	2900	2900	0
556	20231218	113500	291900	2900	2900	2900	2900	0
557	20231218	113400	291900	2900	2900	2900	2900	0
558	20231218	113300	291900	2900	2900	2900	2900	0
559	20231218	113200	291900	2900	2900	2900	2900	0
560	20231218	113100	291900	2900	2900	2900	2900	0
561	20231218	113000	291900	2900	2900	2900	2900	0
562	20231218	112900	291900	2900	2900	2900	2900	0
563	20231218	112800	291900	2900	2900	2900	2900	0
564	20231218	112700	291900	2900	2900	2900	2900	0
565	20231218	112600	291900	2900	2900	2900	2900	0
566	20231218	112500	291900	2900	2900	2900	2900	0
567	20231218	112400	291900	2900	2900	2900	2900	0
568	20231218	112300	291900	2900	2900	2900	2900	0
569	20231218	112200	291900	2900	2900	2900	2900	0
570	20231218	112100	291900	2900	2900	2900	2900	0
571	20231218	112000	291900	2900	2900	2900	2900	0
572	20231218	111900	291900	2900	2900	2900	2900	0
573	20231218	111800	291900	2900	2900	2900	2900	0
574	20231218	111700	291900	2900	2900	2900	2900	0
575	20231218	111600	291900	2900	2900	2900	2900	0
576	20231218	111500	291900	2900	2900	2900	2900	0
577	20231218	111400	291900	2900	2900	2900	2900	0
578	20231218	111300	291900	2900	2900	2900	2900	0
579	20231218	111200	291900	2900	2900	2900	2900	0
580	20231218	111100	291900	2900	2900	2900	2900	0
581	20231218	111000	291900	2900	2900	2900	2900	0
582	20231218	110900	291900	2900	2900	2900	2900	1
583	20231218	110800	289000	2890	2890	2890	2890	0
584	20231218	110700	289000	2890	2890	2890	2890	0
585	20231218	110600	289000	2890	2890	2890	2890	0
586	20231218	110500	289000	2890	2890	2890	2890	0
587	20231218	110400	289000	2890	2890	2890	2890	0
588	20231218	110300	289000	2890	2890	2890	2890	0
589	20231218	110200	289000	2890	2890	2890	2890	0
590	20231218	110100	289000	2890	2890	2890	2890	0
591	20231218	110000	289000	2890	2890	2890	2890	0
592	20231218	105900	289000	2890	2890	2890	2890	0
593	20231218	105800	289000	2890	2890	2890	2890	0
594	20231218	105700	289000	2890	2890	2890	2890	0
595	20231218	105600	289000	2890	2890	2890	2890	0
596	20231218	105500	289000	2890	2890	2890	2890	0
597	20231218	105400	289000	2890	2890	2890	2890	0
598	20231218	105300	289000	2890	2890	2890	2890	0
599	20231218	105200	289000	2890	2890	2890	2890	0
600	20231218	105100	289000	2890	2890	2890	2890	0
601	20231218	105000	289000	2890	2890	2890	2890	0
602	20231218	104900	289000	2890	2890	2890	2890	0
603	20231218	104800	289000	2890	2890	2890	2890	0
604	20231218	104700	289000	2890	2890	2890	2890	0
605	20231218	104600	289000	2890	2890	2890	2890	0
606	20231218	104500	289000	2890	2890	2890	2890	0
607	20231218	104400	289000	2890	2890	2890	2890	0
608	20231218	104300	289000	2890	2890	2890	2890	0
609	20231218	104200	289000	2890	2890	2890	2890	0
610	20231218	104100	289000	2890	2890	2890	2890	0
611	20231218	104000	289000	2890	2890	2890	2890	0
612	20231218	103900	289000	2890	2890	2890	2890	0
613	20231218	103800	289000	2890	2890	2890	2890	0
614	20231218	103700	289000	2890	2890	2890	2890	0
615	20231218	103600	289000	2890	2890	2890	2890	0
616	20231218	103500	289000	2890	2890	2890	2890	0
617	20231218	103400	289000	2890	2890	2890	2890	0
618	20231218	103300	289000	2890	2890	2890	2890	0
619	20231218	103200	289000	2890	2890	2890	2890	0
620	20231218	103100	289000	2890	2890	2890	2890	0
621	20231218	103000	289000	2890	2890	2890	2890	0
622	20231218	102900	289000	2890	2890	2890	2890	0
623	20231218	102800	289000	2890	2890	2890	2890	0
624	20231218	102700	289000	2890	2890	2890	2890	0
625	20231218	102600	289000	2890	2890	2890	2890	0
626	20231218	102500	289000	2890	2890	2890	2890	0
627	20231218	102400	289000	2890	2890	2890	2890	0
628	20231218	102300	289000	2890	2890	2890	2890	0
629	20231218	102200	289000	2890	2890	2890	2890	0
630	20231218	102100	289000	2890	2890	2890	2890	0
631	20231218	102000	289000	2890	2890	2890	2890	0
632	20231218	101900	289000	2890	2890	2890	2890	0
633	20231218	101800	289000	2890	2890	2890	2890	0
634	20231218	101700	289000	2890	2890	2890	2890	0
635	20231218	101600	289000	2890	2890	2890	2890	0
636	20231218	101500	289000	2890	2890	2890	2890	0
637	20231218	101400	289000	2890	2890	2890	2890	0
638	20231218	101300	289000	2890	2890	2890	2890	0
639	20231218	101200	289000	2890	2890	2890	2890	0
640	20231218	101100	289000	2890	2890	2890	2890	0
641	20231218	101000	289000	2890	2890	2890	2890	0
642	20231218	100900	289000	2890	2890	2890	2890	0
643	20231218	100800	289000	2890	2890	2890	2890	0
644	20231218	100700	289000	2890	2890	2890	2890	0
645	20231218	100600	289000	2890	2890	2890	2890	0
646	20231218	100500	289000	2890	2890	2890	2890	0
647	20231218	100400	289000	2890	2890	2890	2890	0
648	20231218	100300	289000	2890	2890	2890	2890	0
649	20231218	100200	289000	2890	2890	2890	2890	0
650	20231218	100100	289000	2890	2890	2890	2890	0
651	20231218	100000	289000	2890	2890	2890	2890	0
652	20231218	095900	289000	2890	2890	2890	2890	0
653	20231218	095800	289000	2890	2890	2890	2890	0
654	20231218	095700	289000	2890	2890	2890	2890	0
655	20231218	095600	289000	2890	2890	2890	2890	0
656	20231218	095500	289000	2890	2890	2890	2890	0
657	20231218	095400	289000	2890	2890	2890	2890	0
658	20231218	095300	289000	2890	2890	2890	2890	0
659	20231218	095200	289000	2890	2890	2890	2890	0
660	20231218	095100	289000	2890	2890	2890	2890	0
661	20231218	095000	289000	2890	2890	2890	2890	0
662	20231218	094900	289000	2890	2890	2890	2890	0
663	20231218	094800	289000	2890	2890	2890	2890	0
664	20231218	094700	289000	2890	2890	2890	2890	0
665	20231218	094600	289000	2890	2890	2890	2890	0
666	20231218	094500	289000	2890	2890	2890	2890	0
667	20231218	094400	289000	2890	2890	2890	2890	0
668	20231218	094300	289000	2890	2890	2890	2890	0
669	20231218	094200	289000	2890	2890	2890	2890	0
670	20231218	094100	289000	2890	2890	2890	2890	0
671	20231218	094000	289000	2890	2890	2890	2890	0
672	20231218	093900	289000	2890	2890	2890	2890	0
673	20231218	093800	289000	2890	2890	2890	2890	0
674	20231218	093700	289000	2890	2890	2890	2890	0
675	20231218	093600	289000	2890	2890	2890	2890	0
676	20231218	093500	289000	2890	2890	2890	2890	0
677	20231218	093400	289000	2890	2890	2890	2890	0
678	20231218	093300	289000	2890	2890	2890	2890	0
679	20231218	093200	289000	2890	2890	2890	2890	0
680	20231218	093100	289000	2890	2890	2890	2890	0
681	20231218	093000	289000	2890	2890	2890	2890	0
682	20231218	092900	289000	2890	2890	2890	2890	0
683	20231218	092800	289000	2890	2890	2890	2890	0
684	20231218	092700	289000	2890	2890	2890	2890	0
685	20231218	092600	289000	2890	2890	2890	2890	0
686	20231218	092500	289000	2890	2890	2890	2890	100
687	20231218	092400	0	2895	2895	2895	2895	0
688	20231218	092300	0	2895	2895	2895	2895	0
689	20231218	092200	0	2895	2895	2895	2895	0
690	20231218	092100	0	2895	2895	2895	2895	0
691	20231218	092000	0	2895	2895	2895	2895	0
692	20231218	091900	0	2895	2895	2895	2895	0
693	20231218	091800	0	2895	2895	2895	2895	0
694	20231218	091700	0	2895	2895	2895	2895	0
695	20231218	091600	0	2895	2895	2895	2895	0
696	20231218	091500	0	2895	2895	2895	2895	0
697	20231218	091400	0	2895	2895	2895	2895	0
698	20231218	091300	0	2895	2895	2895	2895	0
699	20231218	091200	0	2895	2895	2895	2895	0
700	20231218	091100	0	2895	2895	2895	2895	0
701	20231218	091000	0	2895	2895	2895	2895	0
702	20231218	090900	0	2895	2895	2895	2895	0
703	20231218	090800	0	2895	2895	2895	2895	0
704	20231218	090700	0	2895	2895	2895	2895	0
705	20231218	090600	0	2895	2895	2895	2895	0
706	20231218	090500	0	2895	2895	2895	2895	0
707	20231218	090400	0	2895	2895	2895	2895	0
708	20231218	090300	0	2895	2895	2895	2895	0
709	20231218	090200	0	2895	2895	2895	2895	0
710	20231218	090100	0	2895	2895	2895	2895	0
711	20231218	090000	0	2895	2895	2895	2895	0