KissMeData/388610/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	212000	21160	5290	5290	5290	5290	1
3	20231218	211900	21160	5290	5290	5290	5290	0
4	20231218	211800	21160	5290	5290	5290	5290	0
5	20231218	211700	21160	5290	5290	5290	5290	0
6	20231218	211600	21160	5290	5290	5290	5290	0
7	20231218	211500	21160	5290	5290	5290	5290	0
8	20231218	211400	21160	5290	5290	5290	5290	0
9	20231218	211300	21160	5290	5290	5290	5290	0
10	20231218	211200	21160	5290	5290	5290	5290	0
11	20231218	211100	21160	5290	5290	5290	5290	0
12	20231218	211000	21160	5290	5290	5290	5290	0
13	20231218	210900	21160	5290	5290	5290	5290	0
14	20231218	210800	21160	5290	5290	5290	5290	0
15	20231218	210700	21160	5290	5290	5290	5290	0
16	20231218	210600	21160	5290	5290	5290	5290	0
17	20231218	210500	21160	5290	5290	5290	5290	0
18	20231218	210400	21160	5290	5290	5290	5290	0
19	20231218	210300	21160	5290	5290	5290	5290	0
20	20231218	210200	21160	5290	5290	5290	5290	0
21	20231218	210100	21160	5290	5290	5290	5290	0
22	20231218	210000	21160	5290	5290	5290	5290	0
23	20231218	205900	21160	5290	5290	5290	5290	0
24	20231218	205800	21160	5290	5290	5290	5290	0
25	20231218	205700	21160	5290	5290	5290	5290	0
26	20231218	205600	21160	5290	5290	5290	5290	0
27	20231218	205500	21160	5290	5290	5290	5290	0
28	20231218	205400	21160	5290	5290	5290	5290	0
29	20231218	205300	21160	5290	5290	5290	5290	0
30	20231218	205200	21160	5290	5290	5290	5290	0
31	20231218	205100	21160	5290	5290	5290	5290	0
32	20231218	205000	21160	5290	5290	5290	5290	1
33	20231218	204900	21160	5290	5290	5290	5290	0
34	20231218	204800	21160	5290	5290	5290	5290	0
35	20231218	204700	21160	5290	5290	5290	5290	0
36	20231218	204600	21160	5290	5290	5290	5290	0
37	20231218	204500	21160	5290	5290	5290	5290	0
38	20231218	204400	21160	5290	5290	5290	5290	0
39	20231218	204300	21160	5290	5290	5290	5290	0
40	20231218	204200	21160	5290	5290	5290	5290	0
41	20231218	204100	21160	5290	5290	5290	5290	0
42	20231218	204000	21160	5290	5290	5290	5290	0
43	20231218	203900	21160	5290	5290	5290	5290	0
44	20231218	203800	21160	5290	5290	5290	5290	0
45	20231218	203700	21160	5290	5290	5290	5290	0
46	20231218	203600	21160	5290	5290	5290	5290	0
47	20231218	203500	21160	5290	5290	5290	5290	0
48	20231218	203400	21160	5290	5290	5290	5290	0
49	20231218	203300	21160	5290	5290	5290	5290	0
50	20231218	203200	21160	5290	5290	5290	5290	0
51	20231218	203100	21160	5290	5290	5290	5290	0
52	20231218	203000	21160	5290	5290	5290	5290	0
53	20231218	202900	21160	5290	5290	5290	5290	0
54	20231218	202800	21160	5290	5290	5290	5290	0
55	20231218	202700	21160	5290	5290	5290	5290	0
56	20231218	202600	21160	5290	5290	5290	5290	0
57	20231218	202500	21160	5290	5290	5290	5290	0
58	20231218	202400	21160	5290	5290	5290	5290	0
59	20231218	202300	21160	5290	5290	5290	5290	0
60	20231218	202200	21160	5290	5290	5290	5290	0
61	20231218	202100	21160	5290	5290	5290	5290	0
62	20231218	202000	21160	5290	5290	5290	5290	1
63	20231218	201900	21160	5290	5290	5290	5290	0
64	20231218	201800	21160	5290	5290	5290	5290	0
65	20231218	201700	21160	5290	5290	5290	5290	0
66	20231218	201600	21160	5290	5290	5290	5290	0
67	20231218	201500	21160	5290	5290	5290	5290	0
68	20231218	201400	21160	5290	5290	5290	5290	0
69	20231218	201300	21160	5290	5290	5290	5290	0
70	20231218	201200	21160	5290	5290	5290	5290	0
71	20231218	201100	21160	5290	5290	5290	5290	0
72	20231218	201000	21160	5290	5290	5290	5290	0
73	20231218	200900	21160	5290	5290	5290	5290	0
74	20231218	200800	21160	5290	5290	5290	5290	0
75	20231218	200700	21160	5290	5290	5290	5290	0
76	20231218	200600	21160	5290	5290	5290	5290	0
77	20231218	200500	21160	5290	5290	5290	5290	0
78	20231218	200400	21160	5290	5290	5290	5290	0
79	20231218	200300	21160	5290	5290	5290	5290	0
80	20231218	200200	21160	5290	5290	5290	5290	0
81	20231218	200100	21160	5290	5290	5290	5290	0
82	20231218	200000	21160	5290	5290	5290	5290	0
83	20231218	195900	21160	5290	5290	5290	5290	0
84	20231218	195800	21160	5290	5290	5290	5290	0
85	20231218	195700	21160	5290	5290	5290	5290	0
86	20231218	195600	21160	5290	5290	5290	5290	0
87	20231218	195500	21160	5290	5290	5290	5290	0
88	20231218	195400	21160	5290	5290	5290	5290	0
89	20231218	195300	21160	5290	5290	5290	5290	0
90	20231218	195200	21160	5290	5290	5290	5290	0
91	20231218	195100	21160	5290	5290	5290	5290	0
92	20231218	195000	21160	5290	5290	5290	5290	1
93	20231218	194900	21160	5290	5290	5290	5290	0
94	20231218	194800	21160	5290	5290	5290	5290	0
95	20231218	194700	21160	5290	5290	5290	5290	0
96	20231218	194600	21160	5290	5290	5290	5290	0
97	20231218	194500	21160	5290	5290	5290	5290	0
98	20231218	194400	21160	5290	5290	5290	5290	0
99	20231218	194300	21160	5290	5290	5290	5290	0
100	20231218	194200	21160	5290	5290	5290	5290	0
101	20231218	194100	21160	5290	5290	5290	5290	0
102	20231218	194000	21160	5290	5290	5290	5290	0
103	20231218	193900	21160	5290	5290	5290	5290	0
104	20231218	193800	21160	5290	5290	5290	5290	0
105	20231218	193700	21160	5290	5290	5290	5290	0
106	20231218	193600	21160	5290	5290	5290	5290	0
107	20231218	193500	21160	5290	5290	5290	5290	0
108	20231218	193400	21160	5290	5290	5290	5290	0
109	20231218	193300	21160	5290	5290	5290	5290	0
110	20231218	193200	21160	5290	5290	5290	5290	0
111	20231218	193100	21160	5290	5290	5290	5290	0
112	20231218	193000	21160	5290	5290	5290	5290	0
113	20231218	192900	21160	5290	5290	5290	5290	0
114	20231218	192800	21160	5290	5290	5290	5290	0
115	20231218	192700	21160	5290	5290	5290	5290	0
116	20231218	192600	21160	5290	5290	5290	5290	0
117	20231218	192500	21160	5290	5290	5290	5290	0
118	20231218	192400	21160	5290	5290	5290	5290	0
119	20231218	192300	21160	5290	5290	5290	5290	0
120	20231218	192200	21160	5290	5290	5290	5290	0
121	20231218	192100	21160	5290	5290	5290	5290	0
122	20231218	192000	21160	5290	5290	5290	5290	1
123	20231218	191900	21160	5290	5290	5290	5290	0
124	20231218	191800	21160	5290	5290	5290	5290	0
125	20231218	191700	21160	5290	5290	5290	5290	0
126	20231218	191600	21160	5290	5290	5290	5290	0
127	20231218	191500	21160	5290	5290	5290	5290	0
128	20231218	191400	21160	5290	5290	5290	5290	0
129	20231218	191300	21160	5290	5290	5290	5290	0
130	20231218	191200	21160	5290	5290	5290	5290	0
131	20231218	191100	21160	5290	5290	5290	5290	0
132	20231218	191000	21160	5290	5290	5290	5290	0
133	20231218	190900	21160	5290	5290	5290	5290	0
134	20231218	190800	21160	5290	5290	5290	5290	0
135	20231218	190700	21160	5290	5290	5290	5290	0
136	20231218	190600	21160	5290	5290	5290	5290	0
137	20231218	190500	21160	5290	5290	5290	5290	0
138	20231218	190400	21160	5290	5290	5290	5290	0
139	20231218	190300	21160	5290	5290	5290	5290	0
140	20231218	190200	21160	5290	5290	5290	5290	0
141	20231218	190100	21160	5290	5290	5290	5290	0
142	20231218	190000	21160	5290	5290	5290	5290	0
143	20231218	185900	21160	5290	5290	5290	5290	0
144	20231218	185800	21160	5290	5290	5290	5290	0
145	20231218	185700	21160	5290	5290	5290	5290	0
146	20231218	185600	21160	5290	5290	5290	5290	0
147	20231218	185500	21160	5290	5290	5290	5290	0
148	20231218	185400	21160	5290	5290	5290	5290	0
149	20231218	185300	21160	5290	5290	5290	5290	0
150	20231218	185200	21160	5290	5290	5290	5290	0
151	20231218	185100	21160	5290	5290	5290	5290	0
152	20231218	185000	21160	5290	5290	5290	5290	1
153	20231218	184900	21160	5290	5290	5290	5290	0
154	20231218	184800	21160	5290	5290	5290	5290	0
155	20231218	184700	21160	5290	5290	5290	5290	0
156	20231218	184600	21160	5290	5290	5290	5290	0
157	20231218	184500	21160	5290	5290	5290	5290	0
158	20231218	184400	21160	5290	5290	5290	5290	0
159	20231218	184300	21160	5290	5290	5290	5290	0
160	20231218	184200	21160	5290	5290	5290	5290	0
161	20231218	184100	21160	5290	5290	5290	5290	0
162	20231218	184000	21160	5290	5290	5290	5290	0
163	20231218	183900	21160	5290	5290	5290	5290	0
164	20231218	183800	21160	5290	5290	5290	5290	0
165	20231218	183700	21160	5290	5290	5290	5290	0
166	20231218	183600	21160	5290	5290	5290	5290	0
167	20231218	183500	21160	5290	5290	5290	5290	0
168	20231218	183400	21160	5290	5290	5290	5290	0
169	20231218	183300	21160	5290	5290	5290	5290	0
170	20231218	183200	21160	5290	5290	5290	5290	0
171	20231218	183100	21160	5290	5290	5290	5290	0
172	20231218	183000	21160	5290	5290	5290	5290	0
173	20231218	182900	21160	5290	5290	5290	5290	0
174	20231218	182800	21160	5290	5290	5290	5290	0
175	20231218	182700	21160	5290	5290	5290	5290	0
176	20231218	182600	21160	5290	5290	5290	5290	0
177	20231218	182500	21160	5290	5290	5290	5290	0
178	20231218	182400	21160	5290	5290	5290	5290	0
179	20231218	182300	21160	5290	5290	5290	5290	0
180	20231218	182200	21160	5290	5290	5290	5290	0
181	20231218	182100	21160	5290	5290	5290	5290	0
182	20231218	182000	21160	5290	5290	5290	5290	1
183	20231218	181900	21160	5290	5290	5290	5290	0
184	20231218	181800	21160	5290	5290	5290	5290	0
185	20231218	181700	21160	5290	5290	5290	5290	0
186	20231218	181600	21160	5290	5290	5290	5290	0
187	20231218	181500	21160	5290	5290	5290	5290	0
188	20231218	181400	21160	5290	5290	5290	5290	0
189	20231218	181300	21160	5290	5290	5290	5290	0
190	20231218	181200	21160	5290	5290	5290	5290	0
191	20231218	181100	21160	5290	5290	5290	5290	0
192	20231218	181000	21160	5290	5290	5290	5290	0
193	20231218	180900	21160	5290	5290	5290	5290	0
194	20231218	180800	21160	5290	5290	5290	5290	0
195	20231218	180700	21160	5290	5290	5290	5290	0
196	20231218	180600	21160	5290	5290	5290	5290	0
197	20231218	180500	21160	5290	5290	5290	5290	0
198	20231218	180400	21160	5290	5290	5290	5290	0
199	20231218	180300	21160	5290	5290	5290	5290	0
200	20231218	180200	21160	5290	5290	5290	5290	0
201	20231218	180100	21160	5290	5290	5290	5290	0
202	20231218	180000	21160	5290	5290	5290	5290	0
203	20231218	175900	21160	5290	5290	5290	5290	0
204	20231218	175800	21160	5290	5290	5290	5290	0
205	20231218	175700	21160	5290	5290	5290	5290	0
206	20231218	175600	21160	5290	5290	5290	5290	0
207	20231218	175500	21160	5290	5290	5290	5290	0
208	20231218	175400	21160	5290	5290	5290	5290	0
209	20231218	175300	21160	5290	5290	5290	5290	0
210	20231218	175200	21160	5290	5290	5290	5290	0
211	20231218	175100	21160	5290	5290	5290	5290	0
212	20231218	175000	21160	5290	5290	5290	5290	1
213	20231218	174900	21160	5290	5290	5290	5290	0
214	20231218	174800	21160	5290	5290	5290	5290	0
215	20231218	174700	21160	5290	5290	5290	5290	0
216	20231218	174600	21160	5290	5290	5290	5290	0
217	20231218	174500	21160	5290	5290	5290	5290	0
218	20231218	174400	21160	5290	5290	5290	5290	0
219	20231218	174300	21160	5290	5290	5290	5290	0
220	20231218	174200	21160	5290	5290	5290	5290	0
221	20231218	174100	21160	5290	5290	5290	5290	0
222	20231218	174000	21160	5290	5290	5290	5290	0
223	20231218	173900	21160	5290	5290	5290	5290	0
224	20231218	173800	21160	5290	5290	5290	5290	0
225	20231218	173700	21160	5290	5290	5290	5290	0
226	20231218	173600	21160	5290	5290	5290	5290	0
227	20231218	173500	21160	5290	5290	5290	5290	0
228	20231218	173400	21160	5290	5290	5290	5290	0
229	20231218	173300	21160	5290	5290	5290	5290	0
230	20231218	173200	21160	5290	5290	5290	5290	0
231	20231218	173100	21160	5290	5290	5290	5290	0
232	20231218	173000	21160	5290	5290	5290	5290	0
233	20231218	172900	21160	5290	5290	5290	5290	0
234	20231218	172800	21160	5290	5290	5290	5290	0
235	20231218	172700	21160	5290	5290	5290	5290	0
236	20231218	172600	21160	5290	5290	5290	5290	0
237	20231218	172500	21160	5290	5290	5290	5290	0
238	20231218	172400	21160	5290	5290	5290	5290	0
239	20231218	172300	21160	5290	5290	5290	5290	0
240	20231218	172200	21160	5290	5290	5290	5290	0
241	20231218	172100	21160	5290	5290	5290	5290	0
242	20231218	172000	21160	5290	5290	5290	5290	1
243	20231218	171900	21160	5290	5290	5290	5290	0
244	20231218	171800	21160	5290	5290	5290	5290	0
245	20231218	171700	21160	5290	5290	5290	5290	0
246	20231218	171600	21160	5290	5290	5290	5290	0
247	20231218	171500	21160	5290	5290	5290	5290	0
248	20231218	171400	21160	5290	5290	5290	5290	0
249	20231218	171300	21160	5290	5290	5290	5290	0
250	20231218	171200	21160	5290	5290	5290	5290	0
251	20231218	171100	21160	5290	5290	5290	5290	0
252	20231218	171000	21160	5290	5290	5290	5290	0
253	20231218	170900	21160	5290	5290	5290	5290	0
254	20231218	170800	21160	5290	5290	5290	5290	0
255	20231218	170700	21160	5290	5290	5290	5290	0
256	20231218	170600	21160	5290	5290	5290	5290	0
257	20231218	170500	21160	5290	5290	5290	5290	0
258	20231218	170400	21160	5290	5290	5290	5290	0
259	20231218	170300	21160	5290	5290	5290	5290	0
260	20231218	170200	21160	5290	5290	5290	5290	0
261	20231218	170100	21160	5290	5290	5290	5290	0
262	20231218	170000	21160	5290	5290	5290	5290	0
263	20231218	165900	21160	5290	5290	5290	5290	0
264	20231218	165800	21160	5290	5290	5290	5290	0
265	20231218	165700	21160	5290	5290	5290	5290	0
266	20231218	165600	21160	5290	5290	5290	5290	0
267	20231218	165500	21160	5290	5290	5290	5290	0
268	20231218	165400	21160	5290	5290	5290	5290	0
269	20231218	165300	21160	5290	5290	5290	5290	0
270	20231218	165200	21160	5290	5290	5290	5290	0
271	20231218	165100	21160	5290	5290	5290	5290	0
272	20231218	165000	21160	5290	5290	5290	5290	1
273	20231218	164900	21160	5290	5290	5290	5290	0
274	20231218	164800	21160	5290	5290	5290	5290	0
275	20231218	164700	21160	5290	5290	5290	5290	0
276	20231218	164600	21160	5290	5290	5290	5290	0
277	20231218	164500	21160	5290	5290	5290	5290	0
278	20231218	164400	21160	5290	5290	5290	5290	0
279	20231218	164300	21160	5290	5290	5290	5290	0
280	20231218	164200	21160	5290	5290	5290	5290	0
281	20231218	164100	21160	5290	5290	5290	5290	0
282	20231218	164000	21160	5290	5290	5290	5290	0
283	20231218	163900	21160	5290	5290	5290	5290	0
284	20231218	163800	21160	5290	5290	5290	5290	0
285	20231218	163700	21160	5290	5290	5290	5290	0
286	20231218	163600	21160	5290	5290	5290	5290	0
287	20231218	163500	21160	5290	5290	5290	5290	0
288	20231218	163400	21160	5290	5290	5290	5290	0
289	20231218	163300	21160	5290	5290	5290	5290	0
290	20231218	163200	21160	5290	5290	5290	5290	0
291	20231218	163100	21160	5290	5290	5290	5290	0
292	20231218	163000	21160	5290	5290	5290	5290	0
293	20231218	162900	21160	5290	5290	5290	5290	0
294	20231218	162800	21160	5290	5290	5290	5290	0
295	20231218	162700	21160	5290	5290	5290	5290	0
296	20231218	162600	21160	5290	5290	5290	5290	0
297	20231218	162500	21160	5290	5290	5290	5290	0
298	20231218	162400	21160	5290	5290	5290	5290	0
299	20231218	162300	21160	5290	5290	5290	5290	0
300	20231218	162200	21160	5290	5290	5290	5290	0
301	20231218	162100	21160	5290	5290	5290	5290	0
302	20231218	162000	21160	5290	5290	5290	5290	1
303	20231218	161900	21160	5290	5290	5290	5290	0
304	20231218	161800	21160	5290	5290	5290	5290	0
305	20231218	161700	21160	5290	5290	5290	5290	0
306	20231218	161600	21160	5290	5290	5290	5290	0
307	20231218	161500	21160	5290	5290	5290	5290	0
308	20231218	161400	21160	5290	5290	5290	5290	0
309	20231218	161300	21160	5290	5290	5290	5290	0
310	20231218	161200	21160	5290	5290	5290	5290	0
311	20231218	161100	21160	5290	5290	5290	5290	0
312	20231218	161000	21160	5290	5290	5290	5290	0
313	20231218	160900	21160	5290	5290	5290	5290	0
314	20231218	160800	21160	5290	5290	5290	5290	0
315	20231218	160700	21160	5290	5290	5290	5290	0
316	20231218	160600	21160	5290	5290	5290	5290	0
317	20231218	160500	21160	5290	5290	5290	5290	0
318	20231218	160400	21160	5290	5290	5290	5290	0
319	20231218	160300	21160	5290	5290	5290	5290	0
320	20231218	160200	21160	5290	5290	5290	5290	0
321	20231218	160100	21160	5290	5290	5290	5290	0
322	20231218	160000	21160	5290	5290	5290	5290	0
323	20231218	155900	21160	5290	5290	5290	5290	0
324	20231218	155800	21160	5290	5290	5290	5290	0
325	20231218	155700	21160	5290	5290	5290	5290	0
326	20231218	155600	21160	5290	5290	5290	5290	0
327	20231218	155500	21160	5290	5290	5290	5290	0
328	20231218	155400	21160	5290	5290	5290	5290	0
329	20231218	155300	21160	5290	5290	5290	5290	0
330	20231218	155200	21160	5290	5290	5290	5290	0
331	20231218	155100	21160	5290	5290	5290	5290	0
332	20231218	155000	21160	5290	5290	5290	5290	1
333	20231218	154900	21160	5290	5290	5290	5290	0
334	20231218	154800	21160	5290	5290	5290	5290	0
335	20231218	154700	21160	5290	5290	5290	5290	0
336	20231218	154600	21160	5290	5290	5290	5290	0
337	20231218	154500	21160	5290	5290	5290	5290	0
338	20231218	154400	21160	5290	5290	5290	5290	0
339	20231218	154300	21160	5290	5290	5290	5290	0
340	20231218	154200	21160	5290	5290	5290	5290	0
341	20231218	154100	21160	5290	5290	5290	5290	0
342	20231218	154000	21160	5290	5290	5290	5290	0
343	20231218	153900	21160	5290	5290	5290	5290	0
344	20231218	153800	21160	5290	5290	5290	5290	0
345	20231218	153700	21160	5290	5290	5290	5290	0
346	20231218	153600	21160	5290	5290	5290	5290	0
347	20231218	153500	21160	5290	5290	5290	5290	0
348	20231218	153400	21160	5290	5290	5290	5290	0
349	20231218	153300	21160	5290	5290	5290	5290	0
350	20231218	153200	21160	5290	5290	5290	5290	0
351	20231218	153100	21160	5290	5290	5290	5290	0
352	20231218	153000	21160	5290	5290	5290	5290	0
353	20231218	152900	21160	5290	5290	5290	5290	0
354	20231218	152800	21160	5290	5290	5290	5290	0
355	20231218	152700	21160	5290	5290	5290	5290	0
356	20231218	152600	21160	5290	5290	5290	5290	0
357	20231218	152500	21160	5290	5290	5290	5290	0
358	20231218	152400	21160	5290	5290	5290	5290	0
359	20231218	152300	21160	5290	5290	5290	5290	0
360	20231218	152200	21160	5290	5290	5290	5290	0
361	20231218	152100	21160	5290	5290	5290	5290	0
362	20231218	152000	21160	5290	5290	5290	5290	0
363	20231218	151900	21160	5290	5290	5290	5290	0
364	20231218	151800	21160	5290	5290	5290	5290	0
365	20231218	151700	21160	5290	5290	5290	5290	0
366	20231218	151600	21160	5290	5290	5290	5290	0
367	20231218	151500	21160	5290	5290	5290	5290	0
368	20231218	151400	21160	5290	5290	5290	5290	0
369	20231218	151300	21160	5290	5290	5290	5290	0
370	20231218	151200	21160	5290	5290	5290	5290	0
371	20231218	151100	21160	5290	5290	5290	5290	0
372	20231218	151000	21160	5290	5290	5290	5290	0
373	20231218	150900	21160	5290	5290	5290	5290	0
374	20231218	150800	21160	5290	5290	5290	5290	0
375	20231218	150700	21160	5290	5290	5290	5290	0
376	20231218	150600	21160	5290	5290	5290	5290	0
377	20231218	150500	21160	5290	5290	5290	5290	0
378	20231218	150400	21160	5290	5290	5290	5290	0
379	20231218	150300	21160	5290	5290	5290	5290	0
380	20231218	150200	21160	5290	5290	5290	5290	0
381	20231218	150100	21160	5290	5290	5290	5290	0
382	20231218	150000	21160	5290	5290	5290	5290	0
383	20231218	145900	21160	5290	5290	5290	5290	0
384	20231218	145800	21160	5290	5290	5290	5290	0
385	20231218	145700	21160	5290	5290	5290	5290	0
386	20231218	145600	21160	5290	5290	5290	5290	0
387	20231218	145500	21160	5290	5290	5290	5290	0
388	20231218	145400	21160	5290	5290	5290	5290	0
389	20231218	145300	21160	5290	5290	5290	5290	0
390	20231218	145200	21160	5290	5290	5290	5290	0
391	20231218	145100	21160	5290	5290	5290	5290	0
392	20231218	145000	21160	5290	5290	5290	5290	0
393	20231218	144900	21160	5290	5290	5290	5290	0
394	20231218	144800	21160	5290	5290	5290	5290	1
395	20231218	144700	15870	5290	5290	5290	5290	0
396	20231218	144600	15870	5290	5290	5290	5290	0
397	20231218	144500	15870	5290	5290	5290	5290	0
398	20231218	144400	15870	5290	5290	5290	5290	0
399	20231218	144300	15870	5290	5290	5290	5290	0
400	20231218	144200	15870	5290	5290	5290	5290	0
401	20231218	144100	15870	5290	5290	5290	5290	0
402	20231218	144000	15870	5290	5290	5290	5290	0
403	20231218	143900	15870	5290	5290	5290	5290	0
404	20231218	143800	15870	5290	5290	5290	5290	0
405	20231218	143700	15870	5290	5290	5290	5290	0
406	20231218	143600	15870	5290	5290	5290	5290	0
407	20231218	143500	15870	5290	5290	5290	5290	0
408	20231218	143400	15870	5290	5290	5290	5290	0
409	20231218	143300	15870	5290	5290	5290	5290	0
410	20231218	143200	15870	5290	5290	5290	5290	0
411	20231218	143100	15870	5290	5290	5290	5290	0
412	20231218	143000	15870	5290	5290	5290	5290	0
413	20231218	142900	15870	5290	5290	5290	5290	0
414	20231218	142800	15870	5290	5290	5290	5290	0
415	20231218	142700	15870	5290	5290	5290	5290	0
416	20231218	142600	15870	5290	5290	5290	5290	0
417	20231218	142500	15870	5290	5290	5290	5290	0
418	20231218	142400	15870	5290	5290	5290	5290	0
419	20231218	142300	15870	5290	5290	5290	5290	0
420	20231218	142200	15870	5290	5290	5290	5290	0
421	20231218	142100	15870	5290	5290	5290	5290	0
422	20231218	142000	15870	5290	5290	5290	5290	0
423	20231218	141900	15870	5290	5290	5290	5290	0
424	20231218	141800	15870	5290	5290	5290	5290	0
425	20231218	141700	15870	5290	5290	5290	5290	0
426	20231218	141600	15870	5290	5290	5290	5290	0
427	20231218	141500	15870	5290	5290	5290	5290	0
428	20231218	141400	15870	5290	5290	5290	5290	0
429	20231218	141300	15870	5290	5290	5290	5290	0
430	20231218	141200	15870	5290	5290	5290	5290	0
431	20231218	141100	15870	5290	5290	5290	5290	0
432	20231218	141000	15870	5290	5290	5290	5290	0
433	20231218	140900	15870	5290	5290	5290	5290	0
434	20231218	140800	15870	5290	5290	5290	5290	0
435	20231218	140700	15870	5290	5290	5290	5290	0
436	20231218	140600	15870	5290	5290	5290	5290	0
437	20231218	140500	15870	5290	5290	5290	5290	0
438	20231218	140400	15870	5290	5290	5290	5290	0
439	20231218	140300	15870	5290	5290	5290	5290	0
440	20231218	140200	15870	5290	5290	5290	5290	0
441	20231218	140100	15870	5290	5290	5290	5290	0
442	20231218	140000	15870	5290	5290	5290	5290	0
443	20231218	135900	15870	5290	5290	5290	5290	0
444	20231218	135800	15870	5290	5290	5290	5290	0
445	20231218	135700	15870	5290	5290	5290	5290	0
446	20231218	135600	15870	5290	5290	5290	5290	0
447	20231218	135500	15870	5290	5290	5290	5290	0
448	20231218	135400	15870	5290	5290	5290	5290	0
449	20231218	135300	15870	5290	5290	5290	5290	0
450	20231218	135200	15870	5290	5290	5290	5290	0
451	20231218	135100	15870	5290	5290	5290	5290	0
452	20231218	135000	15870	5290	5290	5290	5290	0
453	20231218	134900	15870	5290	5290	5290	5290	0
454	20231218	134800	15870	5290	5290	5290	5290	0
455	20231218	134700	15870	5290	5290	5290	5290	0
456	20231218	134600	15870	5290	5290	5290	5290	0
457	20231218	134500	15870	5290	5290	5290	5290	0
458	20231218	134400	15870	5290	5290	5290	5290	0
459	20231218	134300	15870	5290	5290	5290	5290	0
460	20231218	134200	15870	5290	5290	5290	5290	0
461	20231218	134100	15870	5290	5290	5290	5290	0
462	20231218	134000	15870	5290	5290	5290	5290	0
463	20231218	133900	15870	5290	5290	5290	5290	0
464	20231218	133800	15870	5290	5290	5290	5290	0
465	20231218	133700	15870	5290	5290	5290	5290	0
466	20231218	133600	15870	5290	5290	5290	5290	0
467	20231218	133500	15870	5290	5290	5290	5290	0
468	20231218	133400	15870	5290	5290	5290	5290	0
469	20231218	133300	15870	5290	5290	5290	5290	0
470	20231218	133200	15870	5290	5290	5290	5290	0
471	20231218	133100	15870	5290	5290	5290	5290	0
472	20231218	133000	15870	5290	5290	5290	5290	0
473	20231218	132900	15870	5290	5290	5290	5290	0
474	20231218	132800	15870	5290	5290	5290	5290	0
475	20231218	132700	15870	5290	5290	5290	5290	0
476	20231218	132600	15870	5290	5290	5290	5290	0
477	20231218	132500	15870	5290	5290	5290	5290	0
478	20231218	132400	15870	5290	5290	5290	5290	0
479	20231218	132300	15870	5290	5290	5290	5290	0
480	20231218	132200	15870	5290	5290	5290	5290	0
481	20231218	132100	15870	5290	5290	5290	5290	0
482	20231218	132000	15870	5290	5290	5290	5290	0
483	20231218	131900	15870	5290	5290	5290	5290	0
484	20231218	131800	15870	5290	5290	5290	5290	0
485	20231218	131700	15870	5290	5290	5290	5290	0
486	20231218	131600	15870	5290	5290	5290	5290	0
487	20231218	131500	15870	5290	5290	5290	5290	0
488	20231218	131400	15870	5290	5290	5290	5290	0
489	20231218	131300	15870	5290	5290	5290	5290	0
490	20231218	131200	15870	5290	5290	5290	5290	0
491	20231218	131100	15870	5290	5290	5290	5290	0
492	20231218	131000	15870	5290	5290	5290	5290	0
493	20231218	130900	15870	5290	5290	5290	5290	0
494	20231218	130800	15870	5290	5290	5290	5290	0
495	20231218	130700	15870	5290	5290	5290	5290	0
496	20231218	130600	15870	5290	5290	5290	5290	0
497	20231218	130500	15870	5290	5290	5290	5290	0
498	20231218	130400	15870	5290	5290	5290	5290	0
499	20231218	130300	15870	5290	5290	5290	5290	0
500	20231218	130200	15870	5290	5290	5290	5290	0
501	20231218	130100	15870	5290	5290	5290	5290	0
502	20231218	130000	15870	5290	5290	5290	5290	0
503	20231218	125900	15870	5290	5290	5290	5290	0
504	20231218	125800	15870	5290	5290	5290	5290	0
505	20231218	125700	15870	5290	5290	5290	5290	0
506	20231218	125600	15870	5290	5290	5290	5290	0
507	20231218	125500	15870	5290	5290	5290	5290	0
508	20231218	125400	15870	5290	5290	5290	5290	0
509	20231218	125300	15870	5290	5290	5290	5290	0
510	20231218	125200	15870	5290	5290	5290	5290	0
511	20231218	125100	15870	5290	5290	5290	5290	0
512	20231218	125000	15870	5290	5290	5290	5290	0
513	20231218	124900	15870	5290	5290	5290	5290	0
514	20231218	124800	15870	5290	5290	5290	5290	0
515	20231218	124700	15870	5290	5290	5290	5290	0
516	20231218	124600	15870	5290	5290	5290	5290	0
517	20231218	124500	15870	5290	5290	5290	5290	0
518	20231218	124400	15870	5290	5290	5290	5290	0
519	20231218	124300	15870	5290	5290	5290	5290	0
520	20231218	124200	15870	5290	5290	5290	5290	0
521	20231218	124100	15870	5290	5290	5290	5290	0
522	20231218	124000	15870	5290	5290	5290	5290	0
523	20231218	123900	15870	5290	5290	5290	5290	0
524	20231218	123800	15870	5290	5290	5290	5290	0
525	20231218	123700	15870	5290	5290	5290	5290	0
526	20231218	123600	15870	5290	5290	5290	5290	0
527	20231218	123500	15870	5290	5290	5290	5290	0
528	20231218	123400	15870	5290	5290	5290	5290	0
529	20231218	123300	15870	5290	5290	5290	5290	0
530	20231218	123200	15870	5290	5290	5290	5290	0
531	20231218	123100	15870	5290	5290	5290	5290	0
532	20231218	123000	15870	5290	5290	5290	5290	0
533	20231218	122900	15870	5290	5290	5290	5290	0
534	20231218	122800	15870	5290	5290	5290	5290	0
535	20231218	122700	15870	5290	5290	5290	5290	0
536	20231218	122600	15870	5290	5290	5290	5290	0
537	20231218	122500	15870	5290	5290	5290	5290	0
538	20231218	122400	15870	5290	5290	5290	5290	0
539	20231218	122300	15870	5290	5290	5290	5290	0
540	20231218	122200	15870	5290	5290	5290	5290	0
541	20231218	122100	15870	5290	5290	5290	5290	0
542	20231218	122000	15870	5290	5290	5290	5290	0
543	20231218	121900	15870	5290	5290	5290	5290	0
544	20231218	121800	15870	5290	5290	5290	5290	0
545	20231218	121700	15870	5290	5290	5290	5290	0
546	20231218	121600	15870	5290	5290	5290	5290	0
547	20231218	121500	15870	5290	5290	5290	5290	0
548	20231218	121400	15870	5290	5290	5290	5290	0
549	20231218	121300	15870	5290	5290	5290	5290	0
550	20231218	121200	15870	5290	5290	5290	5290	0
551	20231218	121100	15870	5290	5290	5290	5290	0
552	20231218	121000	15870	5290	5290	5290	5290	0
553	20231218	120900	15870	5290	5290	5290	5290	0
554	20231218	120800	15870	5290	5290	5290	5290	0
555	20231218	120700	15870	5290	5290	5290	5290	0
556	20231218	120600	15870	5290	5290	5290	5290	0
557	20231218	120500	15870	5290	5290	5290	5290	0
558	20231218	120400	15870	5290	5290	5290	5290	0
559	20231218	120300	15870	5290	5290	5290	5290	0
560	20231218	120200	15870	5290	5290	5290	5290	0
561	20231218	120100	15870	5290	5290	5290	5290	0
562	20231218	120000	15870	5290	5290	5290	5290	0
563	20231218	115900	15870	5290	5290	5290	5290	0
564	20231218	115800	15870	5290	5290	5290	5290	0
565	20231218	115700	15870	5290	5290	5290	5290	0
566	20231218	115600	15870	5290	5290	5290	5290	0
567	20231218	115500	15870	5290	5290	5290	5290	0
568	20231218	115400	15870	5290	5290	5290	5290	0
569	20231218	115300	15870	5290	5290	5290	5290	0
570	20231218	115200	15870	5290	5290	5290	5290	0
571	20231218	115100	15870	5290	5290	5290	5290	0
572	20231218	115000	15870	5290	5290	5290	5290	0
573	20231218	114900	15870	5290	5290	5290	5290	0
574	20231218	114800	15870	5290	5290	5290	5290	0
575	20231218	114700	15870	5290	5290	5290	5290	0
576	20231218	114600	15870	5290	5290	5290	5290	0
577	20231218	114500	15870	5290	5290	5290	5290	0
578	20231218	114400	15870	5290	5290	5290	5290	0
579	20231218	114300	15870	5290	5290	5290	5290	0
580	20231218	114200	15870	5290	5290	5290	5290	0
581	20231218	114100	15870	5290	5290	5290	5290	0
582	20231218	114000	15870	5290	5290	5290	5290	0
583	20231218	113900	15870	5290	5290	5290	5290	0
584	20231218	113800	15870	5290	5290	5290	5290	0
585	20231218	113700	15870	5290	5290	5290	5290	0
586	20231218	113600	15870	5290	5290	5290	5290	0
587	20231218	113500	15870	5290	5290	5290	5290	0
588	20231218	113400	15870	5290	5290	5290	5290	0
589	20231218	113300	15870	5290	5290	5290	5290	0
590	20231218	113200	15870	5290	5290	5290	5290	0
591	20231218	113100	15870	5290	5290	5290	5290	0
592	20231218	113000	15870	5290	5290	5290	5290	0
593	20231218	112900	15870	5290	5290	5290	5290	0
594	20231218	112800	15870	5290	5290	5290	5290	0
595	20231218	112700	15870	5290	5290	5290	5290	0
596	20231218	112600	15870	5290	5290	5290	5290	0
597	20231218	112500	15870	5290	5290	5290	5290	0
598	20231218	112400	15870	5290	5290	5290	5290	0
599	20231218	112300	15870	5290	5290	5290	5290	0
600	20231218	112200	15870	5290	5290	5290	5290	0
601	20231218	112100	15870	5290	5290	5290	5290	0
602	20231218	112000	15870	5290	5290	5290	5290	0
603	20231218	111900	15870	5290	5290	5290	5290	0
604	20231218	111800	15870	5290	5290	5290	5290	0
605	20231218	111700	15870	5290	5290	5290	5290	0
606	20231218	111600	15870	5290	5290	5290	5290	0
607	20231218	111500	15870	5290	5290	5290	5290	0
608	20231218	111400	15870	5290	5290	5290	5290	0
609	20231218	111300	15870	5290	5290	5290	5290	0
610	20231218	111200	15870	5290	5290	5290	5290	0
611	20231218	111100	15870	5290	5290	5290	5290	0
612	20231218	111000	15870	5290	5290	5290	5290	0
613	20231218	110900	15870	5290	5290	5290	5290	0
614	20231218	110800	15870	5290	5290	5290	5290	0
615	20231218	110700	15870	5290	5290	5290	5290	0
616	20231218	110600	15870	5290	5290	5290	5290	0
617	20231218	110500	15870	5290	5290	5290	5290	0
618	20231218	110400	15870	5290	5290	5290	5290	0
619	20231218	110300	15870	5290	5290	5290	5290	0
620	20231218	110200	15870	5290	5290	5290	5290	0
621	20231218	110100	15870	5290	5290	5290	5290	0
622	20231218	110000	15870	5290	5290	5290	5290	0
623	20231218	105900	15870	5290	5290	5290	5290	0
624	20231218	105800	15870	5290	5290	5290	5290	0
625	20231218	105700	15870	5290	5290	5290	5290	0
626	20231218	105600	15870	5290	5290	5290	5290	0
627	20231218	105500	15870	5290	5290	5290	5290	0
628	20231218	105400	15870	5290	5290	5290	5290	0
629	20231218	105300	15870	5290	5290	5290	5290	0
630	20231218	105200	15870	5290	5290	5290	5290	0
631	20231218	105100	15870	5290	5290	5290	5290	0
632	20231218	105000	15870	5290	5290	5290	5290	0
633	20231218	104900	15870	5290	5290	5290	5290	0
634	20231218	104800	15870	5290	5290	5290	5290	0
635	20231218	104700	15870	5290	5290	5290	5290	0
636	20231218	104600	15870	5290	5290	5290	5290	0
637	20231218	104500	15870	5290	5290	5290	5290	0
638	20231218	104400	15870	5290	5290	5290	5290	0
639	20231218	104300	15870	5290	5290	5290	5290	0
640	20231218	104200	15870	5290	5290	5290	5290	0
641	20231218	104100	15870	5290	5290	5290	5290	0
642	20231218	104000	15870	5290	5290	5290	5290	0
643	20231218	103900	15870	5290	5290	5290	5290	0
644	20231218	103800	15870	5290	5290	5290	5290	0
645	20231218	103700	15870	5290	5290	5290	5290	0
646	20231218	103600	15870	5290	5290	5290	5290	0
647	20231218	103500	15870	5290	5290	5290	5290	0
648	20231218	103400	15870	5290	5290	5290	5290	0
649	20231218	103300	15870	5290	5290	5290	5290	0
650	20231218	103200	15870	5290	5290	5290	5290	0
651	20231218	103100	15870	5290	5290	5290	5290	0
652	20231218	103000	15870	5290	5290	5290	5290	0
653	20231218	102900	15870	5290	5290	5290	5290	0
654	20231218	102800	15870	5290	5290	5290	5290	0
655	20231218	102700	15870	5290	5290	5290	5290	0
656	20231218	102600	15870	5290	5290	5290	5290	0
657	20231218	102500	15870	5290	5290	5290	5290	0
658	20231218	102400	15870	5290	5290	5290	5290	0
659	20231218	102300	15870	5290	5290	5290	5290	0
660	20231218	102200	15870	5290	5290	5290	5290	0
661	20231218	102100	15870	5290	5290	5290	5290	0
662	20231218	102000	15870	5290	5290	5290	5290	0
663	20231218	101900	15870	5290	5290	5290	5290	0
664	20231218	101800	15870	5290	5290	5290	5290	0
665	20231218	101700	15870	5290	5290	5290	5290	0
666	20231218	101600	15870	5290	5290	5290	5290	0
667	20231218	101500	15870	5290	5290	5290	5290	0
668	20231218	101400	15870	5290	5290	5290	5290	0
669	20231218	101300	15870	5290	5290	5290	5290	0
670	20231218	101200	15870	5290	5290	5290	5290	0
671	20231218	101100	15870	5290	5290	5290	5290	0
672	20231218	101000	15870	5290	5290	5290	5290	0
673	20231218	100900	15870	5290	5290	5290	5290	0
674	20231218	100800	15870	5290	5290	5290	5290	0
675	20231218	100700	15870	5290	5290	5290	5290	0
676	20231218	100600	15870	5290	5290	5290	5290	0
677	20231218	100500	15870	5290	5290	5290	5290	0
678	20231218	100400	15870	5290	5290	5290	5290	0
679	20231218	100300	15870	5290	5290	5290	5290	0
680	20231218	100200	15870	5290	5290	5290	5290	0
681	20231218	100100	15870	5290	5290	5290	5290	0
682	20231218	100000	15870	5290	5290	5290	5290	0
683	20231218	095900	15870	5290	5290	5290	5290	0
684	20231218	095800	15870	5290	5290	5290	5290	0
685	20231218	095700	15870	5290	5290	5290	5290	0
686	20231218	095600	15870	5290	5290	5290	5290	0
687	20231218	095500	15870	5290	5290	5290	5290	0
688	20231218	095400	15870	5290	5290	5290	5290	0
689	20231218	095300	15870	5290	5290	5290	5290	0
690	20231218	095200	15870	5290	5290	5290	5290	0
691	20231218	095100	15870	5290	5290	5290	5290	0
692	20231218	095000	15870	5290	5290	5290	5290	0
693	20231218	094900	15870	5290	5290	5290	5290	0
694	20231218	094800	15870	5290	5290	5290	5290	0
695	20231218	094700	15870	5290	5290	5290	5290	0
696	20231218	094600	15870	5290	5290	5290	5290	0
697	20231218	094500	15870	5290	5290	5290	5290	0
698	20231218	094400	15870	5290	5290	5290	5290	0
699	20231218	094300	15870	5290	5290	5290	5290	0
700	20231218	094200	15870	5290	5290	5290	5290	0
701	20231218	094100	15870	5290	5290	5290	5290	0
702	20231218	094000	15870	5290	5290	5290	5290	0
703	20231218	093900	15870	5290	5290	5290	5290	0
704	20231218	093800	15870	5290	5290	5290	5290	0
705	20231218	093700	15870	5290	5290	5290	5290	0
706	20231218	093600	15870	5290	5290	5290	5290	0
707	20231218	093500	15870	5290	5290	5290	5290	0
708	20231218	093400	15870	5290	5290	5290	5290	0
709	20231218	093300	15870	5290	5290	5290	5290	0
710	20231218	093200	15870	5290	5290	5290	5290	0
711	20231218	093100	15870	5290	5290	5290	5290	0
712	20231218	093000	15870	5290	5290	5290	5290	0
713	20231218	092900	15870	5290	5290	5290	5290	0
714	20231218	092800	15870	5290	5290	5290	5290	0
715	20231218	092700	15870	5290	5290	5290	5290	0
716	20231218	092600	15870	5290	5290	5290	5290	0
717	20231218	092500	15870	5290	5290	5290	5290	0
718	20231218	092400	15870	5290	5290	5290	5290	0
719	20231218	092300	15870	5290	5290	5290	5290	3
720	20231218	092200	0	5290	5290	5290	5290	0
721	20231218	092100	0	5290	5290	5290	5290	0
722	20231218	092000	0	5290	5290	5290	5290	0
723	20231218	091900	0	5290	5290	5290	5290	0
724	20231218	091800	0	5290	5290	5290	5290	0
725	20231218	091700	0	5290	5290	5290	5290	0
726	20231218	091600	0	5290	5290	5290	5290	0
727	20231218	091500	0	5290	5290	5290	5290	0
728	20231218	091400	0	5290	5290	5290	5290	0
729	20231218	091300	0	5290	5290	5290	5290	0
730	20231218	091200	0	5290	5290	5290	5290	0
731	20231218	091100	0	5290	5290	5290	5290	0
732	20231218	091000	0	5290	5290	5290	5290	0
733	20231218	090900	0	5290	5290	5290	5290	0
734	20231218	090800	0	5290	5290	5290	5290	0
735	20231218	090700	0	5290	5290	5290	5290	0
736	20231218	090600	0	5290	5290	5290	5290	0
737	20231218	090500	0	5290	5290	5290	5290	0
738	20231218	090400	0	5290	5290	5290	5290	0
739	20231218	090300	0	5290	5290	5290	5290	0
740	20231218	090200	0	5290	5290	5290	5290	0
741	20231218	090100	0	5290	5290	5290	5290	0
742	20231218	090000	0	5290	5290	5290	5290	0