KissMeData/224760/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204000	10295	4985	4985	4985	4985	1
3	20231218	203900	10295	4985	4985	4985	4985	0
4	20231218	203800	10295	4985	4985	4985	4985	0
5	20231218	203700	10295	4985	4985	4985	4985	0
6	20231218	203600	10295	4985	4985	4985	4985	0
7	20231218	203500	10295	4985	4985	4985	4985	0
8	20231218	203400	10295	4985	4985	4985	4985	0
9	20231218	203300	10295	4985	4985	4985	4985	0
10	20231218	203200	10295	4985	4985	4985	4985	0
11	20231218	203100	10295	4985	4985	4985	4985	0
12	20231218	203000	10295	4985	4985	4985	4985	0
13	20231218	202900	10295	4985	4985	4985	4985	0
14	20231218	202800	10295	4985	4985	4985	4985	0
15	20231218	202700	10295	4985	4985	4985	4985	0
16	20231218	202600	10295	4985	4985	4985	4985	0
17	20231218	202500	10295	4985	4985	4985	4985	0
18	20231218	202400	10295	4985	4985	4985	4985	0
19	20231218	202300	10295	4985	4985	4985	4985	0
20	20231218	202200	10295	4985	4985	4985	4985	0
21	20231218	202100	10295	4985	4985	4985	4985	0
22	20231218	202000	10295	4985	4985	4985	4985	0
23	20231218	201900	10295	4985	4985	4985	4985	0
24	20231218	201800	10295	4985	4985	4985	4985	0
25	20231218	201700	10295	4985	4985	4985	4985	0
26	20231218	201600	10295	4985	4985	4985	4985	0
27	20231218	201500	10295	4985	4985	4985	4985	0
28	20231218	201400	10295	4985	4985	4985	4985	0
29	20231218	201300	10295	4985	4985	4985	4985	0
30	20231218	201200	10295	4985	4985	4985	4985	0
31	20231218	201100	10295	4985	4985	4985	4985	0
32	20231218	201000	10295	4985	4985	4985	4985	1
33	20231218	200900	10295	4985	4985	4985	4985	0
34	20231218	200800	10295	4985	4985	4985	4985	0
35	20231218	200700	10295	4985	4985	4985	4985	0
36	20231218	200600	10295	4985	4985	4985	4985	0
37	20231218	200500	10295	4985	4985	4985	4985	0
38	20231218	200400	10295	4985	4985	4985	4985	0
39	20231218	200300	10295	4985	4985	4985	4985	0
40	20231218	200200	10295	4985	4985	4985	4985	0
41	20231218	200100	10295	4985	4985	4985	4985	0
42	20231218	200000	10295	4985	4985	4985	4985	0
43	20231218	195900	10295	4985	4985	4985	4985	0
44	20231218	195800	10295	4985	4985	4985	4985	0
45	20231218	195700	10295	4985	4985	4985	4985	0
46	20231218	195600	10295	4985	4985	4985	4985	0
47	20231218	195500	10295	4985	4985	4985	4985	0
48	20231218	195400	10295	4985	4985	4985	4985	0
49	20231218	195300	10295	4985	4985	4985	4985	0
50	20231218	195200	10295	4985	4985	4985	4985	0
51	20231218	195100	10295	4985	4985	4985	4985	0
52	20231218	195000	10295	4985	4985	4985	4985	0
53	20231218	194900	10295	4985	4985	4985	4985	0
54	20231218	194800	10295	4985	4985	4985	4985	0
55	20231218	194700	10295	4985	4985	4985	4985	0
56	20231218	194600	10295	4985	4985	4985	4985	0
57	20231218	194500	10295	4985	4985	4985	4985	0
58	20231218	194400	10295	4985	4985	4985	4985	0
59	20231218	194300	10295	4985	4985	4985	4985	0
60	20231218	194200	10295	4985	4985	4985	4985	0
61	20231218	194100	10295	4985	4985	4985	4985	0
62	20231218	194000	10295	4985	4985	4985	4985	1
63	20231218	193900	10295	4985	4985	4985	4985	0
64	20231218	193800	10295	4985	4985	4985	4985	0
65	20231218	193700	10295	4985	4985	4985	4985	0
66	20231218	193600	10295	4985	4985	4985	4985	0
67	20231218	193500	10295	4985	4985	4985	4985	0
68	20231218	193400	10295	4985	4985	4985	4985	0
69	20231218	193300	10295	4985	4985	4985	4985	0
70	20231218	193200	10295	4985	4985	4985	4985	0
71	20231218	193100	10295	4985	4985	4985	4985	0
72	20231218	193000	10295	4985	4985	4985	4985	0
73	20231218	192900	10295	4985	4985	4985	4985	0
74	20231218	192800	10295	4985	4985	4985	4985	0
75	20231218	192700	10295	4985	4985	4985	4985	0
76	20231218	192600	10295	4985	4985	4985	4985	0
77	20231218	192500	10295	4985	4985	4985	4985	0
78	20231218	192400	10295	4985	4985	4985	4985	0
79	20231218	192300	10295	4985	4985	4985	4985	0
80	20231218	192200	10295	4985	4985	4985	4985	0
81	20231218	192100	10295	4985	4985	4985	4985	0
82	20231218	192000	10295	4985	4985	4985	4985	0
83	20231218	191900	10295	4985	4985	4985	4985	0
84	20231218	191800	10295	4985	4985	4985	4985	0
85	20231218	191700	10295	4985	4985	4985	4985	0
86	20231218	191600	10295	4985	4985	4985	4985	0
87	20231218	191500	10295	4985	4985	4985	4985	0
88	20231218	191400	10295	4985	4985	4985	4985	0
89	20231218	191300	10295	4985	4985	4985	4985	0
90	20231218	191200	10295	4985	4985	4985	4985	0
91	20231218	191100	10295	4985	4985	4985	4985	0
92	20231218	191000	10295	4985	4985	4985	4985	1
93	20231218	190900	10295	4985	4985	4985	4985	0
94	20231218	190800	10295	4985	4985	4985	4985	0
95	20231218	190700	10295	4985	4985	4985	4985	0
96	20231218	190600	10295	4985	4985	4985	4985	0
97	20231218	190500	10295	4985	4985	4985	4985	0
98	20231218	190400	10295	4985	4985	4985	4985	0
99	20231218	190300	10295	4985	4985	4985	4985	0
100	20231218	190200	10295	4985	4985	4985	4985	0
101	20231218	190100	10295	4985	4985	4985	4985	0
102	20231218	190000	10295	4985	4985	4985	4985	0
103	20231218	185900	10295	4985	4985	4985	4985	0
104	20231218	185800	10295	4985	4985	4985	4985	0
105	20231218	185700	10295	4985	4985	4985	4985	0
106	20231218	185600	10295	4985	4985	4985	4985	0
107	20231218	185500	10295	4985	4985	4985	4985	0
108	20231218	185400	10295	4985	4985	4985	4985	0
109	20231218	185300	10295	4985	4985	4985	4985	0
110	20231218	185200	10295	4985	4985	4985	4985	0
111	20231218	185100	10295	4985	4985	4985	4985	0
112	20231218	185000	10295	4985	4985	4985	4985	0
113	20231218	184900	10295	4985	4985	4985	4985	0
114	20231218	184800	10295	4985	4985	4985	4985	0
115	20231218	184700	10295	4985	4985	4985	4985	0
116	20231218	184600	10295	4985	4985	4985	4985	0
117	20231218	184500	10295	4985	4985	4985	4985	0
118	20231218	184400	10295	4985	4985	4985	4985	0
119	20231218	184300	10295	4985	4985	4985	4985	0
120	20231218	184200	10295	4985	4985	4985	4985	0
121	20231218	184100	10295	4985	4985	4985	4985	0
122	20231218	184000	10295	4985	4985	4985	4985	1
123	20231218	183900	10295	4985	4985	4985	4985	0
124	20231218	183800	10295	4985	4985	4985	4985	0
125	20231218	183700	10295	4985	4985	4985	4985	0
126	20231218	183600	10295	4985	4985	4985	4985	0
127	20231218	183500	10295	4985	4985	4985	4985	0
128	20231218	183400	10295	4985	4985	4985	4985	0
129	20231218	183300	10295	4985	4985	4985	4985	0
130	20231218	183200	10295	4985	4985	4985	4985	0
131	20231218	183100	10295	4985	4985	4985	4985	0
132	20231218	183000	10295	4985	4985	4985	4985	0
133	20231218	182900	10295	4985	4985	4985	4985	0
134	20231218	182800	10295	4985	4985	4985	4985	0
135	20231218	182700	10295	4985	4985	4985	4985	0
136	20231218	182600	10295	4985	4985	4985	4985	0
137	20231218	182500	10295	4985	4985	4985	4985	0
138	20231218	182400	10295	4985	4985	4985	4985	0
139	20231218	182300	10295	4985	4985	4985	4985	0
140	20231218	182200	10295	4985	4985	4985	4985	0
141	20231218	182100	10295	4985	4985	4985	4985	0
142	20231218	182000	10295	4985	4985	4985	4985	0
143	20231218	181900	10295	4985	4985	4985	4985	0
144	20231218	181800	10295	4985	4985	4985	4985	0
145	20231218	181700	10295	4985	4985	4985	4985	0
146	20231218	181600	10295	4985	4985	4985	4985	0
147	20231218	181500	10295	4985	4985	4985	4985	0
148	20231218	181400	10295	4985	4985	4985	4985	0
149	20231218	181300	10295	4985	4985	4985	4985	0
150	20231218	181200	10295	4985	4985	4985	4985	0
151	20231218	181100	10295	4985	4985	4985	4985	0
152	20231218	181000	10295	4985	4985	4985	4985	1
153	20231218	180900	10295	4985	4985	4985	4985	0
154	20231218	180800	10295	4985	4985	4985	4985	0
155	20231218	180700	10295	4985	4985	4985	4985	0
156	20231218	180600	10295	4985	4985	4985	4985	0
157	20231218	180500	10295	4985	4985	4985	4985	0
158	20231218	180400	10295	4985	4985	4985	4985	0
159	20231218	180300	10295	4985	4985	4985	4985	0
160	20231218	180200	10295	4985	4985	4985	4985	0
161	20231218	180100	10295	4985	4985	4985	4985	0
162	20231218	180000	10295	4985	4985	4985	4985	0
163	20231218	175900	10295	4985	4985	4985	4985	0
164	20231218	175800	10295	4985	4985	4985	4985	0
165	20231218	175700	10295	4985	4985	4985	4985	0
166	20231218	175600	10295	4985	4985	4985	4985	0
167	20231218	175500	10295	4985	4985	4985	4985	0
168	20231218	175400	10295	4985	4985	4985	4985	0
169	20231218	175300	10295	4985	4985	4985	4985	0
170	20231218	175200	10295	4985	4985	4985	4985	0
171	20231218	175100	10295	4985	4985	4985	4985	0
172	20231218	175000	10295	4985	4985	4985	4985	0
173	20231218	174900	10295	4985	4985	4985	4985	0
174	20231218	174800	10295	4985	4985	4985	4985	0
175	20231218	174700	10295	4985	4985	4985	4985	0
176	20231218	174600	10295	4985	4985	4985	4985	0
177	20231218	174500	10295	4985	4985	4985	4985	0
178	20231218	174400	10295	4985	4985	4985	4985	0
179	20231218	174300	10295	4985	4985	4985	4985	0
180	20231218	174200	10295	4985	4985	4985	4985	0
181	20231218	174100	10295	4985	4985	4985	4985	0
182	20231218	174000	10295	4985	4985	4985	4985	1
183	20231218	173900	10295	4985	4985	4985	4985	0
184	20231218	173800	10295	4985	4985	4985	4985	0
185	20231218	173700	10295	4985	4985	4985	4985	0
186	20231218	173600	10295	4985	4985	4985	4985	0
187	20231218	173500	10295	4985	4985	4985	4985	0
188	20231218	173400	10295	4985	4985	4985	4985	0
189	20231218	173300	10295	4985	4985	4985	4985	0
190	20231218	173200	10295	4985	4985	4985	4985	0
191	20231218	173100	10295	4985	4985	4985	4985	0
192	20231218	173000	10295	4985	4985	4985	4985	0
193	20231218	172900	10295	4985	4985	4985	4985	0
194	20231218	172800	10295	4985	4985	4985	4985	0
195	20231218	172700	10295	4985	4985	4985	4985	0
196	20231218	172600	10295	4985	4985	4985	4985	0
197	20231218	172500	10295	4985	4985	4985	4985	0
198	20231218	172400	10295	4985	4985	4985	4985	0
199	20231218	172300	10295	4985	4985	4985	4985	0
200	20231218	172200	10295	4985	4985	4985	4985	0
201	20231218	172100	10295	4985	4985	4985	4985	0
202	20231218	172000	10295	4985	4985	4985	4985	0
203	20231218	171900	10295	4985	4985	4985	4985	0
204	20231218	171800	10295	4985	4985	4985	4985	0
205	20231218	171700	10295	4985	4985	4985	4985	0
206	20231218	171600	10295	4985	4985	4985	4985	0
207	20231218	171500	10295	4985	4985	4985	4985	0
208	20231218	171400	10295	4985	4985	4985	4985	0
209	20231218	171300	10295	4985	4985	4985	4985	0
210	20231218	171200	10295	4985	4985	4985	4985	0
211	20231218	171100	10295	4985	4985	4985	4985	0
212	20231218	171000	10295	4985	4985	4985	4985	1
213	20231218	170900	10295	4985	4985	4985	4985	0
214	20231218	170800	10295	4985	4985	4985	4985	0
215	20231218	170700	10295	4985	4985	4985	4985	0
216	20231218	170600	10295	4985	4985	4985	4985	0
217	20231218	170500	10295	4985	4985	4985	4985	0
218	20231218	170400	10295	4985	4985	4985	4985	0
219	20231218	170300	10295	4985	4985	4985	4985	0
220	20231218	170200	10295	4985	4985	4985	4985	0
221	20231218	170100	10295	4985	4985	4985	4985	0
222	20231218	170000	10295	4985	4985	4985	4985	0
223	20231218	165900	10295	4985	4985	4985	4985	0
224	20231218	165800	10295	4985	4985	4985	4985	0
225	20231218	165700	10295	4985	4985	4985	4985	0
226	20231218	165600	10295	4985	4985	4985	4985	0
227	20231218	165500	10295	4985	4985	4985	4985	0
228	20231218	165400	10295	4985	4985	4985	4985	0
229	20231218	165300	10295	4985	4985	4985	4985	0
230	20231218	165200	10295	4985	4985	4985	4985	0
231	20231218	165100	10295	4985	4985	4985	4985	0
232	20231218	165000	10295	4985	4985	4985	4985	0
233	20231218	164900	10295	4985	4985	4985	4985	0
234	20231218	164800	10295	4985	4985	4985	4985	0
235	20231218	164700	10295	4985	4985	4985	4985	0
236	20231218	164600	10295	4985	4985	4985	4985	0
237	20231218	164500	10295	4985	4985	4985	4985	0
238	20231218	164400	10295	4985	4985	4985	4985	0
239	20231218	164300	10295	4985	4985	4985	4985	0
240	20231218	164200	10295	4985	4985	4985	4985	0
241	20231218	164100	10295	4985	4985	4985	4985	0
242	20231218	164000	10295	4985	4985	4985	4985	1
243	20231218	163900	10295	4985	4985	4985	4985	0
244	20231218	163800	10295	4985	4985	4985	4985	0
245	20231218	163700	10295	4985	4985	4985	4985	0
246	20231218	163600	10295	4985	4985	4985	4985	0
247	20231218	163500	10295	4985	4985	4985	4985	0
248	20231218	163400	10295	4985	4985	4985	4985	0
249	20231218	163300	10295	4985	4985	4985	4985	0
250	20231218	163200	10295	4985	4985	4985	4985	0
251	20231218	163100	10295	4985	4985	4985	4985	0
252	20231218	163000	10295	4985	4985	4985	4985	0
253	20231218	162900	10295	4985	4985	4985	4985	0
254	20231218	162800	10295	4985	4985	4985	4985	0
255	20231218	162700	10295	4985	4985	4985	4985	0
256	20231218	162600	10295	4985	4985	4985	4985	0
257	20231218	162500	10295	4985	4985	4985	4985	0
258	20231218	162400	10295	4985	4985	4985	4985	0
259	20231218	162300	10295	4985	4985	4985	4985	0
260	20231218	162200	10295	4985	4985	4985	4985	0
261	20231218	162100	10295	4985	4985	4985	4985	0
262	20231218	162000	10295	4985	4985	4985	4985	0
263	20231218	161900	10295	4985	4985	4985	4985	0
264	20231218	161800	10295	4985	4985	4985	4985	0
265	20231218	161700	10295	4985	4985	4985	4985	0
266	20231218	161600	10295	4985	4985	4985	4985	0
267	20231218	161500	10295	4985	4985	4985	4985	0
268	20231218	161400	10295	4985	4985	4985	4985	0
269	20231218	161300	10295	4985	4985	4985	4985	0
270	20231218	161200	10295	4985	4985	4985	4985	0
271	20231218	161100	10295	4985	4985	4985	4985	0
272	20231218	161000	10295	4985	4985	4985	4985	1
273	20231218	160900	10295	4985	4985	4985	4985	0
274	20231218	160800	10295	4985	4985	4985	4985	0
275	20231218	160700	10295	4985	4985	4985	4985	0
276	20231218	160600	10295	4985	4985	4985	4985	0
277	20231218	160500	10295	4985	4985	4985	4985	0
278	20231218	160400	10295	4985	4985	4985	4985	0
279	20231218	160300	10295	4985	4985	4985	4985	0
280	20231218	160200	10295	4985	4985	4985	4985	0
281	20231218	160100	10295	4985	4985	4985	4985	0
282	20231218	160000	10295	4985	4985	4985	4985	0
283	20231218	155900	10295	4985	4985	4985	4985	0
284	20231218	155800	10295	4985	4985	4985	4985	0
285	20231218	155700	10295	4985	4985	4985	4985	0
286	20231218	155600	10295	4985	4985	4985	4985	0
287	20231218	155500	10295	4985	4985	4985	4985	0
288	20231218	155400	10295	4985	4985	4985	4985	0
289	20231218	155300	10295	4985	4985	4985	4985	0
290	20231218	155200	10295	4985	4985	4985	4985	0
291	20231218	155100	10295	4985	4985	4985	4985	0
292	20231218	155000	10295	4985	4985	4985	4985	0
293	20231218	154900	10295	4985	4985	4985	4985	0
294	20231218	154800	10295	4985	4985	4985	4985	0
295	20231218	154700	10295	4985	4985	4985	4985	0
296	20231218	154600	10295	4985	4985	4985	4985	0
297	20231218	154500	10295	4985	4985	4985	4985	0
298	20231218	154400	10295	4985	4985	4985	4985	0
299	20231218	154300	10295	4985	4985	4985	4985	0
300	20231218	154200	10295	4985	4985	4985	4985	0
301	20231218	154100	10295	4985	4985	4985	4985	0
302	20231218	154000	10295	4985	4985	4985	4985	1
303	20231218	153900	10295	4985	4985	4985	4985	0
304	20231218	153800	10295	4985	4985	4985	4985	0
305	20231218	153700	10295	4985	4985	4985	4985	0
306	20231218	153600	10295	4985	4985	4985	4985	0
307	20231218	153500	10295	4985	4985	4985	4985	0
308	20231218	153400	10295	4985	4985	4985	4985	0
309	20231218	153300	10295	4985	4985	4985	4985	0
310	20231218	153200	10295	4985	4985	4985	4985	0
311	20231218	153100	10295	4985	4985	4985	4985	0
312	20231218	153000	10295	4985	4985	4985	4985	0
313	20231218	152900	10295	4985	4985	4985	4985	0
314	20231218	152800	10295	4985	4985	4985	4985	0
315	20231218	152700	10295	4985	4985	4985	4985	0
316	20231218	152600	10295	4985	4985	4985	4985	0
317	20231218	152500	10295	4985	4985	4985	4985	0
318	20231218	152400	10295	4985	4985	4985	4985	0
319	20231218	152300	10295	4985	4985	4985	4985	0
320	20231218	152200	10295	4985	4985	4985	4985	0
321	20231218	152100	10295	4985	4985	4985	4985	0
322	20231218	152000	10295	4985	4985	4985	4985	0
323	20231218	151900	10295	4985	4985	4985	4985	0
324	20231218	151800	10295	4985	4985	4985	4985	0
325	20231218	151700	10295	4985	4985	4985	4985	0
326	20231218	151600	10295	4985	4985	4985	4985	0
327	20231218	151500	10295	4985	4985	4985	4985	0
328	20231218	151400	10295	4985	4985	4985	4985	0
329	20231218	151300	10295	4985	4985	4985	4985	0
330	20231218	151200	10295	4985	4985	4985	4985	0
331	20231218	151100	10295	4985	4985	4985	4985	0
332	20231218	151000	10295	4985	4985	4985	4985	0
333	20231218	150900	10295	4985	4985	4985	4985	0
334	20231218	150800	10295	4985	4985	4985	4985	0
335	20231218	150700	10295	4985	4985	4985	4985	0
336	20231218	150600	10295	4985	4985	4985	4985	0
337	20231218	150500	10295	4985	4985	4985	4985	0
338	20231218	150400	10295	4985	4985	4985	4985	0
339	20231218	150300	10295	4985	4985	4985	4985	0
340	20231218	150200	10295	4985	4985	4985	4985	0
341	20231218	150100	10295	4985	4985	4985	4985	0
342	20231218	150000	10295	4985	4985	4985	4985	0
343	20231218	145900	10295	4985	4985	4985	4985	0
344	20231218	145800	10295	4985	4985	4985	4985	0
345	20231218	145700	10295	4985	4985	4985	4985	0
346	20231218	145600	10295	4985	4985	4985	4985	0
347	20231218	145500	10295	4985	4985	4985	4985	0
348	20231218	145400	10295	4985	4985	4985	4985	0
349	20231218	145300	10295	4985	4985	4985	4985	0
350	20231218	145200	10295	4985	4985	4985	4985	0
351	20231218	145100	10295	4985	4985	4985	4985	0
352	20231218	145000	10295	4985	4985	4985	4985	0
353	20231218	144900	10295	4985	4985	4985	4985	0
354	20231218	144800	10295	4985	4985	4985	4985	0
355	20231218	144700	10295	4985	4985	4985	4985	0
356	20231218	144600	10295	4985	4985	4985	4985	0
357	20231218	144500	10295	4985	4985	4985	4985	0
358	20231218	144400	10295	4985	4985	4985	4985	0
359	20231218	144300	10295	4985	4985	4985	4985	0
360	20231218	144200	10295	4985	4985	4985	4985	0
361	20231218	144100	10295	4985	4985	4985	4985	0
362	20231218	144000	10295	4985	4985	4985	4985	0
363	20231218	143900	10295	4985	4985	4985	4985	0
364	20231218	143800	10295	4985	4985	4985	4985	0
365	20231218	143700	10295	4985	4985	4985	4985	0
366	20231218	143600	10295	4985	4985	4985	4985	0
367	20231218	143500	10295	4985	4985	4985	4985	0
368	20231218	143400	10295	4985	4985	4985	4985	0
369	20231218	143300	10295	4985	4985	4985	4985	0
370	20231218	143200	10295	4985	4985	4985	4985	0
371	20231218	143100	10295	4985	4985	4985	4985	0
372	20231218	143000	10295	4985	4985	4985	4985	0
373	20231218	142900	10295	4985	4985	4985	4985	0
374	20231218	142800	10295	4985	4985	4985	4985	0
375	20231218	142700	10295	4985	4985	4985	4985	0
376	20231218	142600	10295	4985	4985	4985	4985	0
377	20231218	142500	10295	4985	4985	4985	4985	0
378	20231218	142400	10295	4985	4985	4985	4985	0
379	20231218	142300	10295	4985	4985	4985	4985	0
380	20231218	142200	10295	4985	4985	4985	4985	0
381	20231218	142100	10295	4985	4985	4985	4985	0
382	20231218	142000	10295	4985	4985	4985	4985	0
383	20231218	141900	10295	4985	4985	4985	4985	0
384	20231218	141800	10295	4985	4985	4985	4985	0
385	20231218	141700	10295	4985	4985	4985	4985	0
386	20231218	141600	10295	4985	4985	4985	4985	0
387	20231218	141500	10295	4985	4985	4985	4985	0
388	20231218	141400	10295	4985	4985	4985	4985	0
389	20231218	141300	10295	4985	4985	4985	4985	0
390	20231218	141200	10295	4985	4985	4985	4985	0
391	20231218	141100	10295	4985	4985	4985	4985	0
392	20231218	141000	10295	4985	4985	4985	4985	0
393	20231218	140900	10295	4985	4985	4985	4985	0
394	20231218	140800	10295	4985	4985	4985	4985	0
395	20231218	140700	10295	4985	4985	4985	4985	0
396	20231218	140600	10295	4985	4985	4985	4985	0
397	20231218	140500	10295	4985	4985	4985	4985	0
398	20231218	140400	10295	4985	4985	4985	4985	0
399	20231218	140300	10295	4985	4985	4985	4985	0
400	20231218	140200	10295	4985	4985	4985	4985	0
401	20231218	140100	10295	4985	4985	4985	4985	0
402	20231218	140000	10295	4985	4985	4985	4985	0
403	20231218	135900	10295	4985	4985	4985	4985	0
404	20231218	135800	10295	4985	4985	4985	4985	0
405	20231218	135700	10295	4985	4985	4985	4985	0
406	20231218	135600	10295	4985	4985	4985	4985	0
407	20231218	135500	10295	4985	4985	4985	4985	0
408	20231218	135400	10295	4985	4985	4985	4985	0
409	20231218	135300	10295	4985	4985	4985	4985	0
410	20231218	135200	10295	4985	4985	4985	4985	0
411	20231218	135100	10295	4985	4985	4985	4985	0
412	20231218	135000	10295	4985	4985	4985	4985	0
413	20231218	134900	10295	4985	4985	4985	4985	0
414	20231218	134800	10295	4985	4985	4985	4985	0
415	20231218	134700	10295	4985	4985	4985	4985	0
416	20231218	134600	10295	4985	4985	4985	4985	0
417	20231218	134500	10295	4985	4985	4985	4985	1
418	20231218	134400	5310	5310	5310	5310	5310	0
419	20231218	134300	5310	5310	5310	5310	5310	0
420	20231218	134200	5310	5310	5310	5310	5310	0
421	20231218	134100	5310	5310	5310	5310	5310	0
422	20231218	134000	5310	5310	5310	5310	5310	0
423	20231218	133900	5310	5310	5310	5310	5310	0
424	20231218	133800	5310	5310	5310	5310	5310	0
425	20231218	133700	5310	5310	5310	5310	5310	0
426	20231218	133600	5310	5310	5310	5310	5310	0
427	20231218	133500	5310	5310	5310	5310	5310	0
428	20231218	133400	5310	5310	5310	5310	5310	0
429	20231218	133300	5310	5310	5310	5310	5310	0
430	20231218	133200	5310	5310	5310	5310	5310	0
431	20231218	133100	5310	5310	5310	5310	5310	0
432	20231218	133000	5310	5310	5310	5310	5310	0
433	20231218	132900	5310	5310	5310	5310	5310	0
434	20231218	132800	5310	5310	5310	5310	5310	0
435	20231218	132700	5310	5310	5310	5310	5310	0
436	20231218	132600	5310	5310	5310	5310	5310	0
437	20231218	132500	5310	5310	5310	5310	5310	0
438	20231218	132400	5310	5310	5310	5310	5310	0
439	20231218	132300	5310	5310	5310	5310	5310	0
440	20231218	132200	5310	5310	5310	5310	5310	0
441	20231218	132100	5310	5310	5310	5310	5310	0
442	20231218	132000	5310	5310	5310	5310	5310	0
443	20231218	131900	5310	5310	5310	5310	5310	0
444	20231218	131800	5310	5310	5310	5310	5310	0
445	20231218	131700	5310	5310	5310	5310	5310	0
446	20231218	131600	5310	5310	5310	5310	5310	0
447	20231218	131500	5310	5310	5310	5310	5310	0
448	20231218	131400	5310	5310	5310	5310	5310	0
449	20231218	131300	5310	5310	5310	5310	5310	0
450	20231218	131200	5310	5310	5310	5310	5310	0
451	20231218	131100	5310	5310	5310	5310	5310	0
452	20231218	131000	5310	5310	5310	5310	5310	0
453	20231218	130900	5310	5310	5310	5310	5310	0
454	20231218	130800	5310	5310	5310	5310	5310	0
455	20231218	130700	5310	5310	5310	5310	5310	0
456	20231218	130600	5310	5310	5310	5310	5310	0
457	20231218	130500	5310	5310	5310	5310	5310	0
458	20231218	130400	5310	5310	5310	5310	5310	0
459	20231218	130300	5310	5310	5310	5310	5310	0
460	20231218	130200	5310	5310	5310	5310	5310	0
461	20231218	130100	5310	5310	5310	5310	5310	0
462	20231218	130000	5310	5310	5310	5310	5310	0
463	20231218	125900	5310	5310	5310	5310	5310	0
464	20231218	125800	5310	5310	5310	5310	5310	0
465	20231218	125700	5310	5310	5310	5310	5310	0
466	20231218	125600	5310	5310	5310	5310	5310	0
467	20231218	125500	5310	5310	5310	5310	5310	0
468	20231218	125400	5310	5310	5310	5310	5310	0
469	20231218	125300	5310	5310	5310	5310	5310	0
470	20231218	125200	5310	5310	5310	5310	5310	0
471	20231218	125100	5310	5310	5310	5310	5310	0
472	20231218	125000	5310	5310	5310	5310	5310	0
473	20231218	124900	5310	5310	5310	5310	5310	0
474	20231218	124800	5310	5310	5310	5310	5310	0
475	20231218	124700	5310	5310	5310	5310	5310	0
476	20231218	124600	5310	5310	5310	5310	5310	0
477	20231218	124500	5310	5310	5310	5310	5310	0
478	20231218	124400	5310	5310	5310	5310	5310	0
479	20231218	124300	5310	5310	5310	5310	5310	0
480	20231218	124200	5310	5310	5310	5310	5310	0
481	20231218	124100	5310	5310	5310	5310	5310	0
482	20231218	124000	5310	5310	5310	5310	5310	0
483	20231218	123900	5310	5310	5310	5310	5310	0
484	20231218	123800	5310	5310	5310	5310	5310	0
485	20231218	123700	5310	5310	5310	5310	5310	0
486	20231218	123600	5310	5310	5310	5310	5310	0
487	20231218	123500	5310	5310	5310	5310	5310	0
488	20231218	123400	5310	5310	5310	5310	5310	0
489	20231218	123300	5310	5310	5310	5310	5310	0
490	20231218	123200	5310	5310	5310	5310	5310	0
491	20231218	123100	5310	5310	5310	5310	5310	0
492	20231218	123000	5310	5310	5310	5310	5310	0
493	20231218	122900	5310	5310	5310	5310	5310	0
494	20231218	122800	5310	5310	5310	5310	5310	0
495	20231218	122700	5310	5310	5310	5310	5310	0
496	20231218	122600	5310	5310	5310	5310	5310	0
497	20231218	122500	5310	5310	5310	5310	5310	0
498	20231218	122400	5310	5310	5310	5310	5310	0
499	20231218	122300	5310	5310	5310	5310	5310	0
500	20231218	122200	5310	5310	5310	5310	5310	0
501	20231218	122100	5310	5310	5310	5310	5310	0
502	20231218	122000	5310	5310	5310	5310	5310	0
503	20231218	121900	5310	5310	5310	5310	5310	0
504	20231218	121800	5310	5310	5310	5310	5310	0
505	20231218	121700	5310	5310	5310	5310	5310	0
506	20231218	121600	5310	5310	5310	5310	5310	0
507	20231218	121500	5310	5310	5310	5310	5310	0
508	20231218	121400	5310	5310	5310	5310	5310	0
509	20231218	121300	5310	5310	5310	5310	5310	0
510	20231218	121200	5310	5310	5310	5310	5310	0
511	20231218	121100	5310	5310	5310	5310	5310	0
512	20231218	121000	5310	5310	5310	5310	5310	0
513	20231218	120900	5310	5310	5310	5310	5310	0
514	20231218	120800	5310	5310	5310	5310	5310	0
515	20231218	120700	5310	5310	5310	5310	5310	0
516	20231218	120600	5310	5310	5310	5310	5310	0
517	20231218	120500	5310	5310	5310	5310	5310	0
518	20231218	120400	5310	5310	5310	5310	5310	0
519	20231218	120300	5310	5310	5310	5310	5310	0
520	20231218	120200	5310	5310	5310	5310	5310	0
521	20231218	120100	5310	5310	5310	5310	5310	0
522	20231218	120000	5310	5310	5310	5310	5310	0
523	20231218	115900	5310	5310	5310	5310	5310	0
524	20231218	115800	5310	5310	5310	5310	5310	0
525	20231218	115700	5310	5310	5310	5310	5310	0
526	20231218	115600	5310	5310	5310	5310	5310	0
527	20231218	115500	5310	5310	5310	5310	5310	0
528	20231218	115400	5310	5310	5310	5310	5310	0
529	20231218	115300	5310	5310	5310	5310	5310	0
530	20231218	115200	5310	5310	5310	5310	5310	0
531	20231218	115100	5310	5310	5310	5310	5310	0
532	20231218	115000	5310	5310	5310	5310	5310	0
533	20231218	114900	5310	5310	5310	5310	5310	0
534	20231218	114800	5310	5310	5310	5310	5310	0
535	20231218	114700	5310	5310	5310	5310	5310	0
536	20231218	114600	5310	5310	5310	5310	5310	0
537	20231218	114500	5310	5310	5310	5310	5310	0
538	20231218	114400	5310	5310	5310	5310	5310	0
539	20231218	114300	5310	5310	5310	5310	5310	0
540	20231218	114200	5310	5310	5310	5310	5310	0
541	20231218	114100	5310	5310	5310	5310	5310	0
542	20231218	114000	5310	5310	5310	5310	5310	0
543	20231218	113900	5310	5310	5310	5310	5310	0
544	20231218	113800	5310	5310	5310	5310	5310	0
545	20231218	113700	5310	5310	5310	5310	5310	0
546	20231218	113600	5310	5310	5310	5310	5310	0
547	20231218	113500	5310	5310	5310	5310	5310	0
548	20231218	113400	5310	5310	5310	5310	5310	0
549	20231218	113300	5310	5310	5310	5310	5310	0
550	20231218	113200	5310	5310	5310	5310	5310	0
551	20231218	113100	5310	5310	5310	5310	5310	0
552	20231218	113000	5310	5310	5310	5310	5310	0
553	20231218	112900	5310	5310	5310	5310	5310	0
554	20231218	112800	5310	5310	5310	5310	5310	0
555	20231218	112700	5310	5310	5310	5310	5310	0
556	20231218	112600	5310	5310	5310	5310	5310	0
557	20231218	112500	5310	5310	5310	5310	5310	0
558	20231218	112400	5310	5310	5310	5310	5310	0
559	20231218	112300	5310	5310	5310	5310	5310	0
560	20231218	112200	5310	5310	5310	5310	5310	0
561	20231218	112100	5310	5310	5310	5310	5310	0
562	20231218	112000	5310	5310	5310	5310	5310	0
563	20231218	111900	5310	5310	5310	5310	5310	0
564	20231218	111800	5310	5310	5310	5310	5310	0
565	20231218	111700	5310	5310	5310	5310	5310	0
566	20231218	111600	5310	5310	5310	5310	5310	0
567	20231218	111500	5310	5310	5310	5310	5310	0
568	20231218	111400	5310	5310	5310	5310	5310	0
569	20231218	111300	5310	5310	5310	5310	5310	0
570	20231218	111200	5310	5310	5310	5310	5310	0
571	20231218	111100	5310	5310	5310	5310	5310	0
572	20231218	111000	5310	5310	5310	5310	5310	0
573	20231218	110900	5310	5310	5310	5310	5310	0
574	20231218	110800	5310	5310	5310	5310	5310	0
575	20231218	110700	5310	5310	5310	5310	5310	0
576	20231218	110600	5310	5310	5310	5310	5310	0
577	20231218	110500	5310	5310	5310	5310	5310	0
578	20231218	110400	5310	5310	5310	5310	5310	0
579	20231218	110300	5310	5310	5310	5310	5310	0
580	20231218	110200	5310	5310	5310	5310	5310	0
581	20231218	110100	5310	5310	5310	5310	5310	0
582	20231218	110000	5310	5310	5310	5310	5310	0
583	20231218	105900	5310	5310	5310	5310	5310	0
584	20231218	105800	5310	5310	5310	5310	5310	0
585	20231218	105700	5310	5310	5310	5310	5310	0
586	20231218	105600	5310	5310	5310	5310	5310	0
587	20231218	105500	5310	5310	5310	5310	5310	0
588	20231218	105400	5310	5310	5310	5310	5310	0
589	20231218	105300	5310	5310	5310	5310	5310	0
590	20231218	105200	5310	5310	5310	5310	5310	0
591	20231218	105100	5310	5310	5310	5310	5310	0
592	20231218	105000	5310	5310	5310	5310	5310	0
593	20231218	104900	5310	5310	5310	5310	5310	0
594	20231218	104800	5310	5310	5310	5310	5310	0
595	20231218	104700	5310	5310	5310	5310	5310	0
596	20231218	104600	5310	5310	5310	5310	5310	0
597	20231218	104500	5310	5310	5310	5310	5310	0
598	20231218	104400	5310	5310	5310	5310	5310	0
599	20231218	104300	5310	5310	5310	5310	5310	0
600	20231218	104200	5310	5310	5310	5310	5310	0
601	20231218	104100	5310	5310	5310	5310	5310	0
602	20231218	104000	5310	5310	5310	5310	5310	0
603	20231218	103900	5310	5310	5310	5310	5310	0
604	20231218	103800	5310	5310	5310	5310	5310	0
605	20231218	103700	5310	5310	5310	5310	5310	0
606	20231218	103600	5310	5310	5310	5310	5310	0
607	20231218	103500	5310	5310	5310	5310	5310	0
608	20231218	103400	5310	5310	5310	5310	5310	0
609	20231218	103300	5310	5310	5310	5310	5310	0
610	20231218	103200	5310	5310	5310	5310	5310	0
611	20231218	103100	5310	5310	5310	5310	5310	0
612	20231218	103000	5310	5310	5310	5310	5310	0
613	20231218	102900	5310	5310	5310	5310	5310	0
614	20231218	102800	5310	5310	5310	5310	5310	0
615	20231218	102700	5310	5310	5310	5310	5310	0
616	20231218	102600	5310	5310	5310	5310	5310	0
617	20231218	102500	5310	5310	5310	5310	5310	0
618	20231218	102400	5310	5310	5310	5310	5310	0
619	20231218	102300	5310	5310	5310	5310	5310	0
620	20231218	102200	5310	5310	5310	5310	5310	0
621	20231218	102100	5310	5310	5310	5310	5310	0
622	20231218	102000	5310	5310	5310	5310	5310	0
623	20231218	101900	5310	5310	5310	5310	5310	0
624	20231218	101800	5310	5310	5310	5310	5310	0
625	20231218	101700	5310	5310	5310	5310	5310	0
626	20231218	101600	5310	5310	5310	5310	5310	0
627	20231218	101500	5310	5310	5310	5310	5310	0
628	20231218	101400	5310	5310	5310	5310	5310	0
629	20231218	101300	5310	5310	5310	5310	5310	0
630	20231218	101200	5310	5310	5310	5310	5310	0
631	20231218	101100	5310	5310	5310	5310	5310	0
632	20231218	101000	5310	5310	5310	5310	5310	0
633	20231218	100900	5310	5310	5310	5310	5310	0
634	20231218	100800	5310	5310	5310	5310	5310	0
635	20231218	100700	5310	5310	5310	5310	5310	0
636	20231218	100600	5310	5310	5310	5310	5310	0
637	20231218	100500	5310	5310	5310	5310	5310	0
638	20231218	100400	5310	5310	5310	5310	5310	0
639	20231218	100300	5310	5310	5310	5310	5310	0
640	20231218	100200	5310	5310	5310	5310	5310	0
641	20231218	100100	5310	5310	5310	5310	5310	0
642	20231218	100000	5310	5310	5310	5310	5310	0
643	20231218	095900	5310	5310	5310	5310	5310	0
644	20231218	095800	5310	5310	5310	5310	5310	0
645	20231218	095700	5310	5310	5310	5310	5310	0
646	20231218	095600	5310	5310	5310	5310	5310	0
647	20231218	095500	5310	5310	5310	5310	5310	0
648	20231218	095400	5310	5310	5310	5310	5310	0
649	20231218	095300	5310	5310	5310	5310	5310	0
650	20231218	095200	5310	5310	5310	5310	5310	0
651	20231218	095100	5310	5310	5310	5310	5310	0
652	20231218	095000	5310	5310	5310	5310	5310	0
653	20231218	094900	5310	5310	5310	5310	5310	0
654	20231218	094800	5310	5310	5310	5310	5310	0
655	20231218	094700	5310	5310	5310	5310	5310	0
656	20231218	094600	5310	5310	5310	5310	5310	0
657	20231218	094500	5310	5310	5310	5310	5310	0
658	20231218	094400	5310	5310	5310	5310	5310	0
659	20231218	094300	5310	5310	5310	5310	5310	0
660	20231218	094200	5310	5310	5310	5310	5310	0
661	20231218	094100	5310	5310	5310	5310	5310	0
662	20231218	094000	5310	5310	5310	5310	5310	0
663	20231218	093900	5310	5310	5310	5310	5310	0
664	20231218	093800	5310	5310	5310	5310	5310	0
665	20231218	093700	5310	5310	5310	5310	5310	0
666	20231218	093600	5310	5310	5310	5310	5310	0
667	20231218	093500	5310	5310	5310	5310	5310	0
668	20231218	093400	5310	5310	5310	5310	5310	0
669	20231218	093300	5310	5310	5310	5310	5310	0
670	20231218	093200	5310	5310	5310	5310	5310	0
671	20231218	093100	5310	5310	5310	5310	5310	0
672	20231218	093000	5310	5310	5310	5310	5310	0
673	20231218	092900	5310	5310	5310	5310	5310	0
674	20231218	092800	5310	5310	5310	5310	5310	0
675	20231218	092700	5310	5310	5310	5310	5310	0
676	20231218	092600	5310	5310	5310	5310	5310	0
677	20231218	092500	5310	5310	5310	5310	5310	0
678	20231218	092400	5310	5310	5310	5310	5310	0
679	20231218	092300	5310	5310	5310	5310	5310	0
680	20231218	092200	5310	5310	5310	5310	5310	0
681	20231218	092100	5310	5310	5310	5310	5310	0
682	20231218	092000	5310	5310	5310	5310	5310	0
683	20231218	091900	5310	5310	5310	5310	5310	0
684	20231218	091800	5310	5310	5310	5310	5310	0
685	20231218	091700	5310	5310	5310	5310	5310	0
686	20231218	091600	5310	5310	5310	5310	5310	0
687	20231218	091500	5310	5310	5310	5310	5310	0
688	20231218	091400	5310	5310	5310	5310	5310	0
689	20231218	091300	5310	5310	5310	5310	5310	0
690	20231218	091200	5310	5310	5310	5310	5310	0
691	20231218	091100	5310	5310	5310	5310	5310	0
692	20231218	091000	5310	5310	5310	5310	5310	0
693	20231218	090900	5310	5310	5310	5310	5310	0
694	20231218	090800	5310	5310	5310	5310	5310	0
695	20231218	090700	5310	5310	5310	5310	5310	0
696	20231218	090600	5310	5310	5310	5310	5310	0
697	20231218	090500	5310	5310	5310	5310	5310	0
698	20231218	090400	5310	5310	5310	5310	5310	0
699	20231218	090300	5310	5310	5310	5310	5310	0
700	20231218	090200	5310	5310	5310	5310	5310	0
701	20231218	090100	5310	5310	5310	5310	5310	0
702	20231218	090000	5310	5310	5310	5310	5310	1