KissMeData/208850/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	204100	10790	5390	5390	5390	5390	1
3	20241218	204000	10790	5390	5390	5390	5390	0
4	20241218	203900	10790	5390	5390	5390	5390	0
5	20241218	203800	10790	5390	5390	5390	5390	0
6	20241218	203700	10790	5390	5390	5390	5390	0
7	20241218	203600	10790	5390	5390	5390	5390	0
8	20241218	203500	10790	5390	5390	5390	5390	0
9	20241218	203400	10790	5390	5390	5390	5390	0
10	20241218	203300	10790	5390	5390	5390	5390	0
11	20241218	203200	10790	5390	5390	5390	5390	0
12	20241218	203100	10790	5390	5390	5390	5390	0
13	20241218	203000	10790	5390	5390	5390	5390	0
14	20241218	202900	10790	5390	5390	5390	5390	0
15	20241218	202800	10790	5390	5390	5390	5390	0
16	20241218	202700	10790	5390	5390	5390	5390	0
17	20241218	202600	10790	5390	5390	5390	5390	0
18	20241218	202500	10790	5390	5390	5390	5390	0
19	20241218	202400	10790	5390	5390	5390	5390	0
20	20241218	202300	10790	5390	5390	5390	5390	0
21	20241218	202200	10790	5390	5390	5390	5390	0
22	20241218	202100	10790	5390	5390	5390	5390	0
23	20241218	202000	10790	5390	5390	5390	5390	0
24	20241218	201900	10790	5390	5390	5390	5390	0
25	20241218	201800	10790	5390	5390	5390	5390	0
26	20241218	201700	10790	5390	5390	5390	5390	0
27	20241218	201600	10790	5390	5390	5390	5390	0
28	20241218	201500	10790	5390	5390	5390	5390	0
29	20241218	201400	10790	5390	5390	5390	5390	0
30	20241218	201300	10790	5390	5390	5390	5390	0
31	20241218	201200	10790	5390	5390	5390	5390	0
32	20241218	201100	10790	5390	5390	5390	5390	1
33	20241218	201000	10790	5390	5390	5390	5390	0
34	20241218	200900	10790	5390	5390	5390	5390	0
35	20241218	200800	10790	5390	5390	5390	5390	0
36	20241218	200700	10790	5390	5390	5390	5390	0
37	20241218	200600	10790	5390	5390	5390	5390	0
38	20241218	200500	10790	5390	5390	5390	5390	0
39	20241218	200400	10790	5390	5390	5390	5390	0
40	20241218	200300	10790	5390	5390	5390	5390	0
41	20241218	200200	10790	5390	5390	5390	5390	0
42	20241218	200100	10790	5390	5390	5390	5390	0
43	20241218	200000	10790	5390	5390	5390	5390	0
44	20241218	195900	10790	5390	5390	5390	5390	0
45	20241218	195800	10790	5390	5390	5390	5390	0
46	20241218	195700	10790	5390	5390	5390	5390	0
47	20241218	195600	10790	5390	5390	5390	5390	0
48	20241218	195500	10790	5390	5390	5390	5390	0
49	20241218	195400	10790	5390	5390	5390	5390	0
50	20241218	195300	10790	5390	5390	5390	5390	0
51	20241218	195200	10790	5390	5390	5390	5390	0
52	20241218	195100	10790	5390	5390	5390	5390	0
53	20241218	195000	10790	5390	5390	5390	5390	0
54	20241218	194900	10790	5390	5390	5390	5390	0
55	20241218	194800	10790	5390	5390	5390	5390	0
56	20241218	194700	10790	5390	5390	5390	5390	0
57	20241218	194600	10790	5390	5390	5390	5390	0
58	20241218	194500	10790	5390	5390	5390	5390	0
59	20241218	194400	10790	5390	5390	5390	5390	0
60	20241218	194300	10790	5390	5390	5390	5390	0
61	20241218	194200	10790	5390	5390	5390	5390	0
62	20241218	194100	10790	5390	5390	5390	5390	1
63	20241218	194000	10790	5390	5390	5390	5390	0
64	20241218	193900	10790	5390	5390	5390	5390	0
65	20241218	193800	10790	5390	5390	5390	5390	0
66	20241218	193700	10790	5390	5390	5390	5390	0
67	20241218	193600	10790	5390	5390	5390	5390	0
68	20241218	193500	10790	5390	5390	5390	5390	0
69	20241218	193400	10790	5390	5390	5390	5390	0
70	20241218	193300	10790	5390	5390	5390	5390	0
71	20241218	193200	10790	5390	5390	5390	5390	0
72	20241218	193100	10790	5390	5390	5390	5390	0
73	20241218	193000	10790	5390	5390	5390	5390	0
74	20241218	192900	10790	5390	5390	5390	5390	0
75	20241218	192800	10790	5390	5390	5390	5390	0
76	20241218	192700	10790	5390	5390	5390	5390	0
77	20241218	192600	10790	5390	5390	5390	5390	0
78	20241218	192500	10790	5390	5390	5390	5390	0
79	20241218	192400	10790	5390	5390	5390	5390	0
80	20241218	192300	10790	5390	5390	5390	5390	0
81	20241218	192200	10790	5390	5390	5390	5390	0
82	20241218	192100	10790	5390	5390	5390	5390	0
83	20241218	192000	10790	5390	5390	5390	5390	0
84	20241218	191900	10790	5390	5390	5390	5390	0
85	20241218	191800	10790	5390	5390	5390	5390	0
86	20241218	191700	10790	5390	5390	5390	5390	0
87	20241218	191600	10790	5390	5390	5390	5390	0
88	20241218	191500	10790	5390	5390	5390	5390	0
89	20241218	191400	10790	5390	5390	5390	5390	0
90	20241218	191300	10790	5390	5390	5390	5390	0
91	20241218	191200	10790	5390	5390	5390	5390	0
92	20241218	191100	10790	5390	5390	5390	5390	1
93	20241218	191000	10790	5390	5390	5390	5390	0
94	20241218	190900	10790	5390	5390	5390	5390	0
95	20241218	190800	10790	5390	5390	5390	5390	0
96	20241218	190700	10790	5390	5390	5390	5390	0
97	20241218	190600	10790	5390	5390	5390	5390	0
98	20241218	190500	10790	5390	5390	5390	5390	0
99	20241218	190400	10790	5390	5390	5390	5390	0
100	20241218	190300	10790	5390	5390	5390	5390	0
101	20241218	190200	10790	5390	5390	5390	5390	0
102	20241218	190100	10790	5390	5390	5390	5390	0
103	20241218	190000	10790	5390	5390	5390	5390	0
104	20241218	185900	10790	5390	5390	5390	5390	0
105	20241218	185800	10790	5390	5390	5390	5390	0
106	20241218	185700	10790	5390	5390	5390	5390	0
107	20241218	185600	10790	5390	5390	5390	5390	0
108	20241218	185500	10790	5390	5390	5390	5390	0
109	20241218	185400	10790	5390	5390	5390	5390	0
110	20241218	185300	10790	5390	5390	5390	5390	0
111	20241218	185200	10790	5390	5390	5390	5390	0
112	20241218	185100	10790	5390	5390	5390	5390	0
113	20241218	185000	10790	5390	5390	5390	5390	0
114	20241218	184900	10790	5390	5390	5390	5390	0
115	20241218	184800	10790	5390	5390	5390	5390	0
116	20241218	184700	10790	5390	5390	5390	5390	0
117	20241218	184600	10790	5390	5390	5390	5390	0
118	20241218	184500	10790	5390	5390	5390	5390	0
119	20241218	184400	10790	5390	5390	5390	5390	0
120	20241218	184300	10790	5390	5390	5390	5390	0
121	20241218	184200	10790	5390	5390	5390	5390	0
122	20241218	184100	10790	5390	5390	5390	5390	1
123	20241218	184000	10790	5390	5390	5390	5390	0
124	20241218	183900	10790	5390	5390	5390	5390	0
125	20241218	183800	10790	5390	5390	5390	5390	0
126	20241218	183700	10790	5390	5390	5390	5390	0
127	20241218	183600	10790	5390	5390	5390	5390	0
128	20241218	183500	10790	5390	5390	5390	5390	0
129	20241218	183400	10790	5390	5390	5390	5390	0
130	20241218	183300	10790	5390	5390	5390	5390	0
131	20241218	183200	10790	5390	5390	5390	5390	0
132	20241218	183100	10790	5390	5390	5390	5390	0
133	20241218	183000	10790	5390	5390	5390	5390	0
134	20241218	182900	10790	5390	5390	5390	5390	0
135	20241218	182800	10790	5390	5390	5390	5390	0
136	20241218	182700	10790	5390	5390	5390	5390	0
137	20241218	182600	10790	5390	5390	5390	5390	0
138	20241218	182500	10790	5390	5390	5390	5390	0
139	20241218	182400	10790	5390	5390	5390	5390	0
140	20241218	182300	10790	5390	5390	5390	5390	0
141	20241218	182200	10790	5390	5390	5390	5390	0
142	20241218	182100	10790	5390	5390	5390	5390	0
143	20241218	182000	10790	5390	5390	5390	5390	0
144	20241218	181900	10790	5390	5390	5390	5390	0
145	20241218	181800	10790	5390	5390	5390	5390	0
146	20241218	181700	10790	5390	5390	5390	5390	0
147	20241218	181600	10790	5390	5390	5390	5390	0
148	20241218	181500	10790	5390	5390	5390	5390	0
149	20241218	181400	10790	5390	5390	5390	5390	0
150	20241218	181300	10790	5390	5390	5390	5390	0
151	20241218	181200	10790	5390	5390	5390	5390	0
152	20241218	181100	10790	5390	5390	5390	5390	1
153	20241218	181000	10790	5390	5390	5390	5390	0
154	20241218	180900	10790	5390	5390	5390	5390	0
155	20241218	180800	10790	5390	5390	5390	5390	0
156	20241218	180700	10790	5390	5390	5390	5390	0
157	20241218	180600	10790	5390	5390	5390	5390	0
158	20241218	180500	10790	5390	5390	5390	5390	0
159	20241218	180400	10790	5390	5390	5390	5390	0
160	20241218	180300	10790	5390	5390	5390	5390	0
161	20241218	180200	10790	5390	5390	5390	5390	0
162	20241218	180100	10790	5390	5390	5390	5390	0
163	20241218	180000	10790	5390	5390	5390	5390	0
164	20241218	175900	10790	5390	5390	5390	5390	0
165	20241218	175800	10790	5390	5390	5390	5390	0
166	20241218	175700	10790	5390	5390	5390	5390	0
167	20241218	175600	10790	5390	5390	5390	5390	0
168	20241218	175500	10790	5390	5390	5390	5390	0
169	20241218	175400	10790	5390	5390	5390	5390	0
170	20241218	175300	10790	5390	5390	5390	5390	0
171	20241218	175200	10790	5390	5390	5390	5390	0
172	20241218	175100	10790	5390	5390	5390	5390	0
173	20241218	175000	10790	5390	5390	5390	5390	0
174	20241218	174900	10790	5390	5390	5390	5390	0
175	20241218	174800	10790	5390	5390	5390	5390	0
176	20241218	174700	10790	5390	5390	5390	5390	0
177	20241218	174600	10790	5390	5390	5390	5390	0
178	20241218	174500	10790	5390	5390	5390	5390	0
179	20241218	174400	10790	5390	5390	5390	5390	0
180	20241218	174300	10790	5390	5390	5390	5390	0
181	20241218	174200	10790	5390	5390	5390	5390	0
182	20241218	174100	10790	5390	5390	5390	5390	1
183	20241218	174000	10790	5390	5390	5390	5390	0
184	20241218	173900	10790	5390	5390	5390	5390	0
185	20241218	173800	10790	5390	5390	5390	5390	0
186	20241218	173700	10790	5390	5390	5390	5390	0
187	20241218	173600	10790	5390	5390	5390	5390	0
188	20241218	173500	10790	5390	5390	5390	5390	0
189	20241218	173400	10790	5390	5390	5390	5390	0
190	20241218	173300	10790	5390	5390	5390	5390	0
191	20241218	173200	10790	5390	5390	5390	5390	0
192	20241218	173100	10790	5390	5390	5390	5390	0
193	20241218	173000	10790	5390	5390	5390	5390	0
194	20241218	172900	10790	5390	5390	5390	5390	0
195	20241218	172800	10790	5390	5390	5390	5390	0
196	20241218	172700	10790	5390	5390	5390	5390	0
197	20241218	172600	10790	5390	5390	5390	5390	0
198	20241218	172500	10790	5390	5390	5390	5390	0
199	20241218	172400	10790	5390	5390	5390	5390	0
200	20241218	172300	10790	5390	5390	5390	5390	0
201	20241218	172200	10790	5390	5390	5390	5390	0
202	20241218	172100	10790	5390	5390	5390	5390	0
203	20241218	172000	10790	5390	5390	5390	5390	0
204	20241218	171900	10790	5390	5390	5390	5390	0
205	20241218	171800	10790	5390	5390	5390	5390	0
206	20241218	171700	10790	5390	5390	5390	5390	0
207	20241218	171600	10790	5390	5390	5390	5390	0
208	20241218	171500	10790	5390	5390	5390	5390	0
209	20241218	171400	10790	5390	5390	5390	5390	0
210	20241218	171300	10790	5390	5390	5390	5390	0
211	20241218	171200	10790	5390	5390	5390	5390	0
212	20241218	171100	10790	5390	5390	5390	5390	1
213	20241218	171000	10790	5390	5390	5390	5390	0
214	20241218	170900	10790	5390	5390	5390	5390	0
215	20241218	170800	10790	5390	5390	5390	5390	0
216	20241218	170700	10790	5390	5390	5390	5390	0
217	20241218	170600	10790	5390	5390	5390	5390	0
218	20241218	170500	10790	5390	5390	5390	5390	0
219	20241218	170400	10790	5390	5390	5390	5390	0
220	20241218	170300	10790	5390	5390	5390	5390	0
221	20241218	170200	10790	5390	5390	5390	5390	0
222	20241218	170100	10790	5390	5390	5390	5390	0
223	20241218	170000	10790	5390	5390	5390	5390	0
224	20241218	165900	10790	5390	5390	5390	5390	0
225	20241218	165800	10790	5390	5390	5390	5390	0
226	20241218	165700	10790	5390	5390	5390	5390	0
227	20241218	165600	10790	5390	5390	5390	5390	0
228	20241218	165500	10790	5390	5390	5390	5390	0
229	20241218	165400	10790	5390	5390	5390	5390	0
230	20241218	165300	10790	5390	5390	5390	5390	0
231	20241218	165200	10790	5390	5390	5390	5390	0
232	20241218	165100	10790	5390	5390	5390	5390	0
233	20241218	165000	10790	5390	5390	5390	5390	0
234	20241218	164900	10790	5390	5390	5390	5390	0
235	20241218	164800	10790	5390	5390	5390	5390	0
236	20241218	164700	10790	5390	5390	5390	5390	0
237	20241218	164600	10790	5390	5390	5390	5390	0
238	20241218	164500	10790	5390	5390	5390	5390	0
239	20241218	164400	10790	5390	5390	5390	5390	0
240	20241218	164300	10790	5390	5390	5390	5390	0
241	20241218	164200	10790	5390	5390	5390	5390	0
242	20241218	164100	10790	5390	5390	5390	5390	1
243	20241218	164000	10790	5390	5390	5390	5390	0
244	20241218	163900	10790	5390	5390	5390	5390	0
245	20241218	163800	10790	5390	5390	5390	5390	0
246	20241218	163700	10790	5390	5390	5390	5390	0
247	20241218	163600	10790	5390	5390	5390	5390	0
248	20241218	163500	10790	5390	5390	5390	5390	0
249	20241218	163400	10790	5390	5390	5390	5390	0
250	20241218	163300	10790	5390	5390	5390	5390	0
251	20241218	163200	10790	5390	5390	5390	5390	0
252	20241218	163100	10790	5390	5390	5390	5390	0
253	20241218	163000	10790	5390	5390	5390	5390	0
254	20241218	162900	10790	5390	5390	5390	5390	0
255	20241218	162800	10790	5390	5390	5390	5390	0
256	20241218	162700	10790	5390	5390	5390	5390	0
257	20241218	162600	10790	5390	5390	5390	5390	0
258	20241218	162500	10790	5390	5390	5390	5390	0
259	20241218	162400	10790	5390	5390	5390	5390	0
260	20241218	162300	10790	5390	5390	5390	5390	0
261	20241218	162200	10790	5390	5390	5390	5390	0
262	20241218	162100	10790	5390	5390	5390	5390	0
263	20241218	162000	10790	5390	5390	5390	5390	0
264	20241218	161900	10790	5390	5390	5390	5390	0
265	20241218	161800	10790	5390	5390	5390	5390	0
266	20241218	161700	10790	5390	5390	5390	5390	0
267	20241218	161600	10790	5390	5390	5390	5390	0
268	20241218	161500	10790	5390	5390	5390	5390	0
269	20241218	161400	10790	5390	5390	5390	5390	0
270	20241218	161300	10790	5390	5390	5390	5390	0
271	20241218	161200	10790	5390	5390	5390	5390	0
272	20241218	161100	10790	5390	5390	5390	5390	1
273	20241218	161000	10790	5390	5390	5390	5390	0
274	20241218	160900	10790	5390	5390	5390	5390	0
275	20241218	160800	10790	5390	5390	5390	5390	0
276	20241218	160700	10790	5390	5390	5390	5390	0
277	20241218	160600	10790	5390	5390	5390	5390	0
278	20241218	160500	10790	5390	5390	5390	5390	0
279	20241218	160400	10790	5390	5390	5390	5390	0
280	20241218	160300	10790	5390	5390	5390	5390	0
281	20241218	160200	10790	5390	5390	5390	5390	0
282	20241218	160100	10790	5390	5390	5390	5390	0
283	20241218	160000	10790	5390	5390	5390	5390	0
284	20241218	155900	10790	5390	5390	5390	5390	0
285	20241218	155800	10790	5390	5390	5390	5390	0
286	20241218	155700	10790	5390	5390	5390	5390	0
287	20241218	155600	10790	5390	5390	5390	5390	0
288	20241218	155500	10790	5390	5390	5390	5390	0
289	20241218	155400	10790	5390	5390	5390	5390	0
290	20241218	155300	10790	5390	5390	5390	5390	0
291	20241218	155200	10790	5390	5390	5390	5390	0
292	20241218	155100	10790	5390	5390	5390	5390	0
293	20241218	155000	10790	5390	5390	5390	5390	0
294	20241218	154900	10790	5390	5390	5390	5390	0
295	20241218	154800	10790	5390	5390	5390	5390	0
296	20241218	154700	10790	5390	5390	5390	5390	0
297	20241218	154600	10790	5390	5390	5390	5390	0
298	20241218	154500	10790	5390	5390	5390	5390	0
299	20241218	154400	10790	5390	5390	5390	5390	0
300	20241218	154300	10790	5390	5390	5390	5390	0
301	20241218	154200	10790	5390	5390	5390	5390	0
302	20241218	154100	10790	5390	5390	5390	5390	1
303	20241218	154000	10790	5390	5390	5390	5390	0
304	20241218	153900	10790	5390	5390	5390	5390	0
305	20241218	153800	10790	5390	5390	5390	5390	0
306	20241218	153700	10790	5390	5390	5390	5390	0
307	20241218	153600	10790	5390	5390	5390	5390	0
308	20241218	153500	10790	5390	5390	5390	5390	0
309	20241218	153400	10790	5390	5390	5390	5390	0
310	20241218	153300	10790	5390	5390	5390	5390	0
311	20241218	153200	10790	5390	5390	5390	5390	0
312	20241218	153100	10790	5390	5390	5390	5390	0
313	20241218	153000	10790	5390	5390	5390	5390	0
314	20241218	152900	10790	5390	5390	5390	5390	0
315	20241218	152800	10790	5390	5390	5390	5390	0
316	20241218	152700	10790	5390	5390	5390	5390	0
317	20241218	152600	10790	5390	5390	5390	5390	0
318	20241218	152500	10790	5390	5390	5390	5390	0
319	20241218	152400	10790	5390	5390	5390	5390	0
320	20241218	152300	10790	5390	5390	5390	5390	0
321	20241218	152200	10790	5390	5390	5390	5390	0
322	20241218	152100	10790	5390	5390	5390	5390	0
323	20241218	152000	10790	5390	5390	5390	5390	0
324	20241218	151900	10790	5390	5390	5390	5390	0
325	20241218	151800	10790	5390	5390	5390	5390	0
326	20241218	151700	10790	5390	5390	5390	5390	0
327	20241218	151600	10790	5390	5390	5390	5390	0
328	20241218	151500	10790	5390	5390	5390	5390	0
329	20241218	151400	10790	5390	5390	5390	5390	0
330	20241218	151300	10790	5390	5390	5390	5390	0
331	20241218	151200	10790	5390	5390	5390	5390	0
332	20241218	151100	10790	5390	5390	5390	5390	0
333	20241218	151000	10790	5390	5390	5390	5390	0
334	20241218	150900	10790	5390	5390	5390	5390	0
335	20241218	150800	10790	5390	5390	5390	5390	0
336	20241218	150700	10790	5390	5390	5390	5390	0
337	20241218	150600	10790	5390	5390	5390	5390	0
338	20241218	150500	10790	5390	5390	5390	5390	0
339	20241218	150400	10790	5390	5390	5390	5390	0
340	20241218	150300	10790	5390	5390	5390	5390	0
341	20241218	150200	10790	5390	5390	5390	5390	0
342	20241218	150100	10790	5390	5390	5390	5390	0
343	20241218	150000	10790	5390	5390	5390	5390	0
344	20241218	145900	10790	5390	5390	5390	5390	0
345	20241218	145800	10790	5390	5390	5390	5390	0
346	20241218	145700	10790	5390	5390	5390	5390	0
347	20241218	145600	10790	5390	5390	5390	5390	0
348	20241218	145500	10790	5390	5390	5390	5390	0
349	20241218	145400	10790	5390	5390	5390	5390	0
350	20241218	145300	10790	5390	5390	5390	5390	0
351	20241218	145200	10790	5390	5390	5390	5390	0
352	20241218	145100	10790	5390	5390	5390	5390	0
353	20241218	145000	10790	5390	5390	5390	5390	0
354	20241218	144900	10790	5390	5390	5390	5390	0
355	20241218	144800	10790	5390	5390	5390	5390	0
356	20241218	144700	10790	5390	5390	5390	5390	0
357	20241218	144600	10790	5390	5390	5390	5390	0
358	20241218	144500	10790	5390	5390	5390	5390	0
359	20241218	144400	10790	5390	5390	5390	5390	0
360	20241218	144300	10790	5390	5390	5390	5390	0
361	20241218	144200	10790	5390	5390	5390	5390	0
362	20241218	144100	10790	5390	5390	5390	5390	0
363	20241218	144000	10790	5390	5390	5390	5390	0
364	20241218	143900	10790	5390	5390	5390	5390	0
365	20241218	143800	10790	5390	5390	5390	5390	0
366	20241218	143700	10790	5390	5390	5390	5390	0
367	20241218	143600	10790	5390	5390	5390	5390	0
368	20241218	143500	10790	5390	5390	5390	5390	0
369	20241218	143400	10790	5390	5390	5390	5390	0
370	20241218	143300	10790	5390	5390	5390	5390	0
371	20241218	143200	10790	5390	5390	5390	5390	0
372	20241218	143100	10790	5390	5390	5390	5390	0
373	20241218	143000	10790	5390	5390	5390	5390	0
374	20241218	142900	10790	5390	5390	5390	5390	0
375	20241218	142800	10790	5390	5390	5390	5390	0
376	20241218	142700	10790	5390	5390	5390	5390	0
377	20241218	142600	10790	5390	5390	5390	5390	0
378	20241218	142500	10790	5390	5390	5390	5390	0
379	20241218	142400	10790	5390	5390	5390	5390	0
380	20241218	142300	10790	5390	5390	5390	5390	0
381	20241218	142200	10790	5390	5390	5390	5390	0
382	20241218	142100	10790	5390	5390	5390	5390	0
383	20241218	142000	10790	5390	5390	5390	5390	0
384	20241218	141900	10790	5390	5390	5390	5390	0
385	20241218	141800	10790	5390	5390	5390	5390	0
386	20241218	141700	10790	5390	5390	5390	5390	0
387	20241218	141600	10790	5390	5390	5390	5390	0
388	20241218	141500	10790	5390	5390	5390	5390	0
389	20241218	141400	10790	5390	5390	5390	5390	0
390	20241218	141300	10790	5390	5390	5390	5390	0
391	20241218	141200	10790	5390	5390	5390	5390	0
392	20241218	141100	10790	5390	5390	5390	5390	0
393	20241218	141000	10790	5390	5390	5390	5390	0
394	20241218	140900	10790	5390	5390	5390	5390	0
395	20241218	140800	10790	5390	5390	5390	5390	0
396	20241218	140700	10790	5390	5390	5390	5390	0
397	20241218	140600	10790	5390	5390	5390	5390	0
398	20241218	140500	10790	5390	5390	5390	5390	0
399	20241218	140400	10790	5390	5390	5390	5390	0
400	20241218	140300	10790	5390	5390	5390	5390	0
401	20241218	140200	10790	5390	5390	5390	5390	0
402	20241218	140100	10790	5390	5390	5390	5390	0
403	20241218	140000	10790	5390	5390	5390	5390	0
404	20241218	135900	10790	5390	5390	5390	5390	0
405	20241218	135800	10790	5390	5390	5390	5390	0
406	20241218	135700	10790	5390	5390	5390	5390	0
407	20241218	135600	10790	5390	5390	5390	5390	0
408	20241218	135500	10790	5390	5390	5390	5390	0
409	20241218	135400	10790	5390	5390	5390	5390	0
410	20241218	135300	10790	5390	5390	5390	5390	0
411	20241218	135200	10790	5390	5390	5390	5390	0
412	20241218	135100	10790	5390	5390	5390	5390	0
413	20241218	135000	10790	5390	5390	5390	5390	0
414	20241218	134900	10790	5390	5390	5390	5390	0
415	20241218	134800	10790	5390	5390	5390	5390	0
416	20241218	134700	10790	5390	5390	5390	5390	0
417	20241218	134600	10790	5390	5390	5390	5390	0
418	20241218	134500	10790	5390	5390	5390	5390	0
419	20241218	134400	10790	5390	5390	5390	5390	0
420	20241218	134300	10790	5390	5390	5390	5390	0
421	20241218	134200	10790	5390	5390	5390	5390	0
422	20241218	134100	10790	5390	5390	5390	5390	0
423	20241218	134000	10790	5390	5390	5390	5390	0
424	20241218	133900	10790	5390	5390	5390	5390	0
425	20241218	133800	10790	5390	5390	5390	5390	0
426	20241218	133700	10790	5390	5390	5390	5390	0
427	20241218	133600	10790	5390	5390	5390	5390	0
428	20241218	133500	10790	5390	5390	5390	5390	0
429	20241218	133400	10790	5390	5390	5390	5390	0
430	20241218	133300	10790	5390	5390	5390	5390	0
431	20241218	133200	10790	5390	5390	5390	5390	0
432	20241218	133100	10790	5390	5390	5390	5390	0
433	20241218	133000	10790	5390	5390	5390	5390	0
434	20241218	132900	10790	5390	5390	5390	5390	0
435	20241218	132800	10790	5390	5390	5390	5390	0
436	20241218	132700	10790	5390	5390	5390	5390	0
437	20241218	132600	10790	5390	5390	5390	5390	0
438	20241218	132500	10790	5390	5390	5390	5390	0
439	20241218	132400	10790	5390	5390	5390	5390	0
440	20241218	132300	10790	5390	5390	5390	5390	0
441	20241218	132200	10790	5390	5390	5390	5390	0
442	20241218	132100	10790	5390	5390	5390	5390	0
443	20241218	132000	10790	5390	5390	5390	5390	0
444	20241218	131900	10790	5390	5390	5390	5390	0
445	20241218	131800	10790	5390	5390	5390	5390	0
446	20241218	131700	10790	5390	5390	5390	5390	0
447	20241218	131600	10790	5390	5390	5390	5390	0
448	20241218	131500	10790	5390	5390	5390	5390	0
449	20241218	131400	10790	5390	5390	5390	5390	0
450	20241218	131300	10790	5390	5390	5390	5390	0
451	20241218	131200	10790	5390	5390	5390	5390	0
452	20241218	131100	10790	5390	5390	5390	5390	0
453	20241218	131000	10790	5390	5390	5390	5390	0
454	20241218	130900	10790	5390	5390	5390	5390	0
455	20241218	130800	10790	5390	5390	5390	5390	0
456	20241218	130700	10790	5390	5390	5390	5390	0
457	20241218	130600	10790	5390	5390	5390	5390	0
458	20241218	130500	10790	5390	5390	5390	5390	0
459	20241218	130400	10790	5390	5390	5390	5390	0
460	20241218	130300	10790	5390	5390	5390	5390	0
461	20241218	130200	10790	5390	5390	5390	5390	0
462	20241218	130100	10790	5390	5390	5390	5390	0
463	20241218	130000	10790	5390	5390	5390	5390	0
464	20241218	125900	10790	5390	5390	5390	5390	0
465	20241218	125800	10790	5390	5390	5390	5390	0
466	20241218	125700	10790	5390	5390	5390	5390	0
467	20241218	125600	10790	5390	5390	5390	5390	0
468	20241218	125500	10790	5390	5390	5390	5390	0
469	20241218	125400	10790	5390	5390	5390	5390	0
470	20241218	125300	10790	5390	5390	5390	5390	0
471	20241218	125200	10790	5390	5390	5390	5390	0
472	20241218	125100	10790	5390	5390	5390	5390	0
473	20241218	125000	10790	5390	5390	5390	5390	0
474	20241218	124900	10790	5390	5390	5390	5390	0
475	20241218	124800	10790	5390	5390	5390	5390	0
476	20241218	124700	10790	5390	5390	5390	5390	0
477	20241218	124600	10790	5390	5390	5390	5390	0
478	20241218	124500	10790	5390	5390	5390	5390	0
479	20241218	124400	10790	5390	5390	5390	5390	0
480	20241218	124300	10790	5390	5390	5390	5390	0
481	20241218	124200	10790	5390	5390	5390	5390	0
482	20241218	124100	10790	5390	5390	5390	5390	0
483	20241218	124000	10790	5390	5390	5390	5390	0
484	20241218	123900	10790	5390	5390	5390	5390	0
485	20241218	123800	10790	5390	5390	5390	5390	0
486	20241218	123700	10790	5390	5390	5390	5390	0
487	20241218	123600	10790	5390	5390	5390	5390	0
488	20241218	123500	10790	5390	5390	5390	5390	0
489	20241218	123400	10790	5390	5390	5390	5390	0
490	20241218	123300	10790	5390	5390	5390	5390	0
491	20241218	123200	10790	5390	5390	5390	5390	0
492	20241218	123100	10790	5390	5390	5390	5390	0
493	20241218	123000	10790	5390	5390	5390	5390	0
494	20241218	122900	10790	5390	5390	5390	5390	0
495	20241218	122800	10790	5390	5390	5390	5390	0
496	20241218	122700	10790	5390	5390	5390	5390	0
497	20241218	122600	10790	5390	5390	5390	5390	0
498	20241218	122500	10790	5390	5390	5390	5390	0
499	20241218	122400	10790	5390	5390	5390	5390	0
500	20241218	122300	10790	5390	5390	5390	5390	0
501	20241218	122200	10790	5390	5390	5390	5390	0
502	20241218	122100	10790	5390	5390	5390	5390	0
503	20241218	122000	10790	5390	5390	5390	5390	0
504	20241218	121900	10790	5390	5390	5390	5390	0
505	20241218	121800	10790	5390	5390	5390	5390	0
506	20241218	121700	10790	5390	5390	5390	5390	0
507	20241218	121600	10790	5390	5390	5390	5390	0
508	20241218	121500	10790	5390	5390	5390	5390	0
509	20241218	121400	10790	5390	5390	5390	5390	0
510	20241218	121300	10790	5390	5390	5390	5390	0
511	20241218	121200	10790	5390	5390	5390	5390	0
512	20241218	121100	10790	5390	5390	5390	5390	0
513	20241218	121000	10790	5390	5390	5390	5390	0
514	20241218	120900	10790	5390	5390	5390	5390	0
515	20241218	120800	10790	5390	5390	5390	5390	0
516	20241218	120700	10790	5390	5390	5390	5390	0
517	20241218	120600	10790	5390	5390	5390	5390	0
518	20241218	120500	10790	5390	5390	5390	5390	0
519	20241218	120400	10790	5390	5390	5390	5390	0
520	20241218	120300	10790	5390	5390	5390	5390	0
521	20241218	120200	10790	5390	5390	5390	5390	0
522	20241218	120100	10790	5390	5390	5390	5390	0
523	20241218	120000	10790	5390	5390	5390	5390	0
524	20241218	115900	10790	5390	5390	5390	5390	0
525	20241218	115800	10790	5390	5390	5390	5390	0
526	20241218	115700	10790	5390	5390	5390	5390	0
527	20241218	115600	10790	5390	5390	5390	5390	0
528	20241218	115500	10790	5390	5390	5390	5390	0
529	20241218	115400	10790	5390	5390	5390	5390	0
530	20241218	115300	10790	5390	5390	5390	5390	0
531	20241218	115200	10790	5390	5390	5390	5390	0
532	20241218	115100	10790	5390	5390	5390	5390	0
533	20241218	115000	10790	5390	5390	5390	5390	0
534	20241218	114900	10790	5390	5390	5390	5390	0
535	20241218	114800	10790	5390	5390	5390	5390	0
536	20241218	114700	10790	5390	5390	5390	5390	0
537	20241218	114600	10790	5390	5390	5390	5390	0
538	20241218	114500	10790	5390	5390	5390	5390	0
539	20241218	114400	10790	5390	5390	5390	5390	0
540	20241218	114300	10790	5390	5390	5390	5390	0
541	20241218	114200	10790	5390	5390	5390	5390	0
542	20241218	114100	10790	5390	5390	5390	5390	0
543	20241218	114000	10790	5390	5390	5390	5390	0
544	20241218	113900	10790	5390	5390	5390	5390	0
545	20241218	113800	10790	5390	5390	5390	5390	0
546	20241218	113700	10790	5390	5390	5390	5390	0
547	20241218	113600	10790	5390	5390	5390	5390	0
548	20241218	113500	10790	5390	5390	5390	5390	0
549	20241218	113400	10790	5390	5390	5390	5390	0
550	20241218	113300	10790	5390	5390	5390	5390	0
551	20241218	113200	10790	5390	5390	5390	5390	0
552	20241218	113100	10790	5390	5390	5390	5390	0
553	20241218	113000	10790	5390	5390	5390	5390	0
554	20241218	112900	10790	5390	5390	5390	5390	0
555	20241218	112800	10790	5390	5390	5390	5390	0
556	20241218	112700	10790	5390	5390	5390	5390	0
557	20241218	112600	10790	5390	5390	5390	5390	0
558	20241218	112500	10790	5390	5390	5390	5390	0
559	20241218	112400	10790	5390	5390	5390	5390	0
560	20241218	112300	10790	5390	5390	5390	5390	0
561	20241218	112200	10790	5390	5390	5390	5390	0
562	20241218	112100	10790	5390	5390	5390	5390	0
563	20241218	112000	10790	5390	5390	5390	5390	0
564	20241218	111900	10790	5390	5390	5390	5390	0
565	20241218	111800	10790	5390	5390	5390	5390	0
566	20241218	111700	10790	5390	5390	5390	5390	0
567	20241218	111600	10790	5390	5390	5390	5390	0
568	20241218	111500	10790	5390	5390	5390	5390	0
569	20241218	111400	10790	5390	5390	5390	5390	0
570	20241218	111300	10790	5390	5390	5390	5390	0
571	20241218	111200	10790	5390	5390	5390	5390	0
572	20241218	111100	10790	5390	5390	5390	5390	0
573	20241218	111000	10790	5390	5390	5390	5390	0
574	20241218	110900	10790	5390	5390	5390	5390	0
575	20241218	110800	10790	5390	5390	5390	5390	0
576	20241218	110700	10790	5390	5390	5390	5390	0
577	20241218	110600	10790	5390	5390	5390	5390	0
578	20241218	110500	10790	5390	5390	5390	5390	0
579	20241218	110400	10790	5390	5390	5390	5390	0
580	20241218	110300	10790	5390	5390	5390	5390	0
581	20241218	110200	10790	5390	5390	5390	5390	0
582	20241218	110100	10790	5390	5390	5390	5390	0
583	20241218	110000	10790	5390	5390	5390	5390	0
584	20241218	105900	10790	5390	5390	5390	5390	0
585	20241218	105800	10790	5390	5390	5390	5390	0
586	20241218	105700	10790	5390	5390	5390	5390	0
587	20241218	105600	10790	5390	5390	5390	5390	0
588	20241218	105500	10790	5390	5390	5390	5390	0
589	20241218	105400	10790	5390	5390	5390	5390	0
590	20241218	105300	10790	5390	5390	5390	5390	0
591	20241218	105200	10790	5390	5390	5390	5390	0
592	20241218	105100	10790	5390	5390	5390	5390	0
593	20241218	105000	10790	5390	5390	5390	5390	0
594	20241218	104900	10790	5390	5390	5390	5390	0
595	20241218	104800	10790	5390	5390	5390	5390	0
596	20241218	104700	10790	5390	5390	5390	5390	0
597	20241218	104600	10790	5390	5390	5390	5390	0
598	20241218	104500	10790	5390	5390	5390	5390	0
599	20241218	104400	10790	5390	5390	5390	5390	0
600	20241218	104300	10790	5390	5390	5390	5390	0
601	20241218	104200	10790	5390	5390	5390	5390	0
602	20241218	104100	10790	5390	5390	5390	5390	0
603	20241218	104000	10790	5390	5390	5390	5390	0
604	20241218	103900	10790	5390	5390	5390	5390	0
605	20241218	103800	10790	5390	5390	5390	5390	0
606	20241218	103700	10790	5390	5390	5390	5390	0
607	20241218	103600	10790	5390	5390	5390	5390	0
608	20241218	103500	10790	5390	5390	5390	5390	0
609	20241218	103400	10790	5390	5390	5390	5390	0
610	20241218	103300	10790	5390	5390	5390	5390	0
611	20241218	103200	10790	5390	5390	5390	5390	0
612	20241218	103100	10790	5390	5390	5390	5390	1
613	20241218	103000	5400	5400	5400	5400	5400	0
614	20241218	102900	5400	5400	5400	5400	5400	0
615	20241218	102800	5400	5400	5400	5400	5400	0
616	20241218	102700	5400	5400	5400	5400	5400	0
617	20241218	102600	5400	5400	5400	5400	5400	0
618	20241218	102500	5400	5400	5400	5400	5400	0
619	20241218	102400	5400	5400	5400	5400	5400	0
620	20241218	102300	5400	5400	5400	5400	5400	0
621	20241218	102200	5400	5400	5400	5400	5400	0
622	20241218	102100	5400	5400	5400	5400	5400	0
623	20241218	102000	5400	5400	5400	5400	5400	0
624	20241218	101900	5400	5400	5400	5400	5400	0
625	20241218	101800	5400	5400	5400	5400	5400	0
626	20241218	101700	5400	5400	5400	5400	5400	0
627	20241218	101600	5400	5400	5400	5400	5400	0
628	20241218	101500	5400	5400	5400	5400	5400	0
629	20241218	101400	5400	5400	5400	5400	5400	0
630	20241218	101300	5400	5400	5400	5400	5400	0
631	20241218	101200	5400	5400	5400	5400	5400	0
632	20241218	101100	5400	5400	5400	5400	5400	0
633	20241218	101000	5400	5400	5400	5400	5400	0
634	20241218	100900	5400	5400	5400	5400	5400	0
635	20241218	100800	5400	5400	5400	5400	5400	0
636	20241218	100700	5400	5400	5400	5400	5400	0
637	20241218	100600	5400	5400	5400	5400	5400	0
638	20241218	100500	5400	5400	5400	5400	5400	0
639	20241218	100400	5400	5400	5400	5400	5400	0
640	20241218	100300	5400	5400	5400	5400	5400	0
641	20241218	100200	5400	5400	5400	5400	5400	0
642	20241218	100100	5400	5400	5400	5400	5400	0
643	20241218	100000	5400	5400	5400	5400	5400	0
644	20241218	095900	5400	5400	5400	5400	5400	0
645	20241218	095800	5400	5400	5400	5400	5400	0
646	20241218	095700	5400	5400	5400	5400	5400	0
647	20241218	095600	5400	5400	5400	5400	5400	0
648	20241218	095500	5400	5400	5400	5400	5400	0
649	20241218	095400	5400	5400	5400	5400	5400	0
650	20241218	095300	5400	5400	5400	5400	5400	0
651	20241218	095200	5400	5400	5400	5400	5400	0
652	20241218	095100	5400	5400	5400	5400	5400	0
653	20241218	095000	5400	5400	5400	5400	5400	0
654	20241218	094900	5400	5400	5400	5400	5400	0
655	20241218	094800	5400	5400	5400	5400	5400	0
656	20241218	094700	5400	5400	5400	5400	5400	0
657	20241218	094600	5400	5400	5400	5400	5400	0
658	20241218	094500	5400	5400	5400	5400	5400	0
659	20241218	094400	5400	5400	5400	5400	5400	0
660	20241218	094300	5400	5400	5400	5400	5400	0
661	20241218	094200	5400	5400	5400	5400	5400	0
662	20241218	094100	5400	5400	5400	5400	5400	0
663	20241218	094000	5400	5400	5400	5400	5400	0
664	20241218	093900	5400	5400	5400	5400	5400	0
665	20241218	093800	5400	5400	5400	5400	5400	0
666	20241218	093700	5400	5400	5400	5400	5400	0
667	20241218	093600	5400	5400	5400	5400	5400	0
668	20241218	093500	5400	5400	5400	5400	5400	0
669	20241218	093400	5400	5400	5400	5400	5400	0
670	20241218	093300	5400	5400	5400	5400	5400	0
671	20241218	093200	5400	5400	5400	5400	5400	0
672	20241218	093100	5400	5400	5400	5400	5400	0
673	20241218	093000	5400	5400	5400	5400	5400	0
674	20241218	092900	5400	5400	5400	5400	5400	0
675	20241218	092800	5400	5400	5400	5400	5400	0
676	20241218	092700	5400	5400	5400	5400	5400	0
677	20241218	092600	5400	5400	5400	5400	5400	0
678	20241218	092500	5400	5400	5400	5400	5400	0
679	20241218	092400	5400	5400	5400	5400	5400	0
680	20241218	092300	5400	5400	5400	5400	5400	0
681	20241218	092200	5400	5400	5400	5400	5400	0
682	20241218	092100	5400	5400	5400	5400	5400	0
683	20241218	092000	5400	5400	5400	5400	5400	0
684	20241218	091900	5400	5400	5400	5400	5400	0
685	20241218	091800	5400	5400	5400	5400	5400	0
686	20241218	091700	5400	5400	5400	5400	5400	0
687	20241218	091600	5400	5400	5400	5400	5400	0
688	20241218	091500	5400	5400	5400	5400	5400	0
689	20241218	091400	5400	5400	5400	5400	5400	0
690	20241218	091300	5400	5400	5400	5400	5400	0
691	20241218	091200	5400	5400	5400	5400	5400	0
692	20241218	091100	5400	5400	5400	5400	5400	0
693	20241218	091000	5400	5400	5400	5400	5400	0
694	20241218	090900	5400	5400	5400	5400	5400	0
695	20241218	090800	5400	5400	5400	5400	5400	0
696	20241218	090700	5400	5400	5400	5400	5400	0
697	20241218	090600	5400	5400	5400	5400	5400	0
698	20241218	090500	5400	5400	5400	5400	5400	0
699	20241218	090400	5400	5400	5400	5400	5400	0
700	20241218	090300	5400	5400	5400	5400	5400	0
701	20241218	090200	5400	5400	5400	5400	5400	0
702	20241218	090100	5400	5400	5400	5400	5400	0
703	20241218	090000	5400	5400	5400	5400	5400	1