KissMeData/140660/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	201900	219566	1899	1899	1899	1899	4
3	20231218	201800	219566	1899	1899	1899	1899	0
4	20231218	201700	219566	1899	1899	1899	1899	0
5	20231218	201600	219566	1899	1899	1899	1899	0
6	20231218	201500	219566	1899	1899	1899	1899	0
7	20231218	201400	219566	1899	1899	1899	1899	0
8	20231218	201300	219566	1899	1899	1899	1899	0
9	20231218	201200	219566	1899	1899	1899	1899	0
10	20231218	201100	219566	1899	1899	1899	1899	0
11	20231218	201000	219566	1899	1899	1899	1899	0
12	20231218	200900	219566	1899	1899	1899	1899	0
13	20231218	200800	219566	1899	1899	1899	1899	0
14	20231218	200700	219566	1899	1899	1899	1899	0
15	20231218	200600	219566	1899	1899	1899	1899	0
16	20231218	200500	219566	1899	1899	1899	1899	0
17	20231218	200400	219566	1899	1899	1899	1899	0
18	20231218	200300	219566	1899	1899	1899	1899	0
19	20231218	200200	219566	1899	1899	1899	1899	0
20	20231218	200100	219566	1899	1899	1899	1899	0
21	20231218	200000	219566	1899	1899	1899	1899	0
22	20231218	195900	219566	1899	1899	1899	1899	0
23	20231218	195800	219566	1899	1899	1899	1899	0
24	20231218	195700	219566	1899	1899	1899	1899	0
25	20231218	195600	219566	1899	1899	1899	1899	0
26	20231218	195500	219566	1899	1899	1899	1899	0
27	20231218	195400	219566	1899	1899	1899	1899	0
28	20231218	195300	219566	1899	1899	1899	1899	0
29	20231218	195200	219566	1899	1899	1899	1899	0
30	20231218	195100	219566	1899	1899	1899	1899	0
31	20231218	195000	219566	1899	1899	1899	1899	0
32	20231218	194900	219566	1899	1899	1899	1899	4
33	20231218	194800	219566	1899	1899	1899	1899	0
34	20231218	194700	219566	1899	1899	1899	1899	0
35	20231218	194600	219566	1899	1899	1899	1899	0
36	20231218	194500	219566	1899	1899	1899	1899	0
37	20231218	194400	219566	1899	1899	1899	1899	0
38	20231218	194300	219566	1899	1899	1899	1899	0
39	20231218	194200	219566	1899	1899	1899	1899	0
40	20231218	194100	219566	1899	1899	1899	1899	0
41	20231218	194000	219566	1899	1899	1899	1899	0
42	20231218	193900	219566	1899	1899	1899	1899	0
43	20231218	193800	219566	1899	1899	1899	1899	0
44	20231218	193700	219566	1899	1899	1899	1899	0
45	20231218	193600	219566	1899	1899	1899	1899	0
46	20231218	193500	219566	1899	1899	1899	1899	0
47	20231218	193400	219566	1899	1899	1899	1899	0
48	20231218	193300	219566	1899	1899	1899	1899	0
49	20231218	193200	219566	1899	1899	1899	1899	0
50	20231218	193100	219566	1899	1899	1899	1899	0
51	20231218	193000	219566	1899	1899	1899	1899	0
52	20231218	192900	219566	1899	1899	1899	1899	0
53	20231218	192800	219566	1899	1899	1899	1899	0
54	20231218	192700	219566	1899	1899	1899	1899	0
55	20231218	192600	219566	1899	1899	1899	1899	0
56	20231218	192500	219566	1899	1899	1899	1899	0
57	20231218	192400	219566	1899	1899	1899	1899	0
58	20231218	192300	219566	1899	1899	1899	1899	0
59	20231218	192200	219566	1899	1899	1899	1899	0
60	20231218	192100	219566	1899	1899	1899	1899	0
61	20231218	192000	219566	1899	1899	1899	1899	0
62	20231218	191900	219566	1899	1899	1899	1899	4
63	20231218	191800	219566	1899	1899	1899	1899	0
64	20231218	191700	219566	1899	1899	1899	1899	0
65	20231218	191600	219566	1899	1899	1899	1899	0
66	20231218	191500	219566	1899	1899	1899	1899	0
67	20231218	191400	219566	1899	1899	1899	1899	0
68	20231218	191300	219566	1899	1899	1899	1899	0
69	20231218	191200	219566	1899	1899	1899	1899	0
70	20231218	191100	219566	1899	1899	1899	1899	0
71	20231218	191000	219566	1899	1899	1899	1899	0
72	20231218	190900	219566	1899	1899	1899	1899	0
73	20231218	190800	219566	1899	1899	1899	1899	0
74	20231218	190700	219566	1899	1899	1899	1899	0
75	20231218	190600	219566	1899	1899	1899	1899	0
76	20231218	190500	219566	1899	1899	1899	1899	0
77	20231218	190400	219566	1899	1899	1899	1899	0
78	20231218	190300	219566	1899	1899	1899	1899	0
79	20231218	190200	219566	1899	1899	1899	1899	0
80	20231218	190100	219566	1899	1899	1899	1899	0
81	20231218	190000	219566	1899	1899	1899	1899	0
82	20231218	185900	219566	1899	1899	1899	1899	0
83	20231218	185800	219566	1899	1899	1899	1899	0
84	20231218	185700	219566	1899	1899	1899	1899	0
85	20231218	185600	219566	1899	1899	1899	1899	0
86	20231218	185500	219566	1899	1899	1899	1899	0
87	20231218	185400	219566	1899	1899	1899	1899	0
88	20231218	185300	219566	1899	1899	1899	1899	0
89	20231218	185200	219566	1899	1899	1899	1899	0
90	20231218	185100	219566	1899	1899	1899	1899	0
91	20231218	185000	219566	1899	1899	1899	1899	0
92	20231218	184900	219566	1899	1899	1899	1899	4
93	20231218	184800	219566	1899	1899	1899	1899	0
94	20231218	184700	219566	1899	1899	1899	1899	0
95	20231218	184600	219566	1899	1899	1899	1899	0
96	20231218	184500	219566	1899	1899	1899	1899	0
97	20231218	184400	219566	1899	1899	1899	1899	0
98	20231218	184300	219566	1899	1899	1899	1899	0
99	20231218	184200	219566	1899	1899	1899	1899	0
100	20231218	184100	219566	1899	1899	1899	1899	0
101	20231218	184000	219566	1899	1899	1899	1899	0
102	20231218	183900	219566	1899	1899	1899	1899	0
103	20231218	183800	219566	1899	1899	1899	1899	0
104	20231218	183700	219566	1899	1899	1899	1899	0
105	20231218	183600	219566	1899	1899	1899	1899	0
106	20231218	183500	219566	1899	1899	1899	1899	0
107	20231218	183400	219566	1899	1899	1899	1899	0
108	20231218	183300	219566	1899	1899	1899	1899	0
109	20231218	183200	219566	1899	1899	1899	1899	0
110	20231218	183100	219566	1899	1899	1899	1899	0
111	20231218	183000	219566	1899	1899	1899	1899	0
112	20231218	182900	219566	1899	1899	1899	1899	0
113	20231218	182800	219566	1899	1899	1899	1899	0
114	20231218	182700	219566	1899	1899	1899	1899	0
115	20231218	182600	219566	1899	1899	1899	1899	0
116	20231218	182500	219566	1899	1899	1899	1899	0
117	20231218	182400	219566	1899	1899	1899	1899	0
118	20231218	182300	219566	1899	1899	1899	1899	0
119	20231218	182200	219566	1899	1899	1899	1899	0
120	20231218	182100	219566	1899	1899	1899	1899	0
121	20231218	182000	219566	1899	1899	1899	1899	0
122	20231218	181900	219566	1899	1899	1899	1899	4
123	20231218	181800	219566	1899	1899	1899	1899	0
124	20231218	181700	219566	1899	1899	1899	1899	0
125	20231218	181600	219566	1899	1899	1899	1899	0
126	20231218	181500	219566	1899	1899	1899	1899	0
127	20231218	181400	219566	1899	1899	1899	1899	0
128	20231218	181300	219566	1899	1899	1899	1899	0
129	20231218	181200	219566	1899	1899	1899	1899	0
130	20231218	181100	219566	1899	1899	1899	1899	0
131	20231218	181000	219566	1899	1899	1899	1899	0
132	20231218	180900	219566	1899	1899	1899	1899	0
133	20231218	180800	219566	1899	1899	1899	1899	0
134	20231218	180700	219566	1899	1899	1899	1899	0
135	20231218	180600	219566	1899	1899	1899	1899	0
136	20231218	180500	219566	1899	1899	1899	1899	0
137	20231218	180400	219566	1899	1899	1899	1899	0
138	20231218	180300	219566	1899	1899	1899	1899	0
139	20231218	180200	219566	1899	1899	1899	1899	0
140	20231218	180100	219566	1899	1899	1899	1899	0
141	20231218	180000	219566	1899	1899	1899	1899	0
142	20231218	175900	219566	1899	1899	1899	1899	0
143	20231218	175800	219566	1899	1899	1899	1899	0
144	20231218	175700	219566	1899	1899	1899	1899	0
145	20231218	175600	219566	1899	1899	1899	1899	0
146	20231218	175500	219566	1899	1899	1899	1899	0
147	20231218	175400	219566	1899	1899	1899	1899	0
148	20231218	175300	219566	1899	1899	1899	1899	0
149	20231218	175200	219566	1899	1899	1899	1899	0
150	20231218	175100	219566	1899	1899	1899	1899	0
151	20231218	175000	219566	1899	1899	1899	1899	0
152	20231218	174900	219566	1899	1899	1899	1899	4
153	20231218	174800	219566	1899	1899	1899	1899	0
154	20231218	174700	219566	1899	1899	1899	1899	0
155	20231218	174600	219566	1899	1899	1899	1899	0
156	20231218	174500	219566	1899	1899	1899	1899	0
157	20231218	174400	219566	1899	1899	1899	1899	0
158	20231218	174300	219566	1899	1899	1899	1899	0
159	20231218	174200	219566	1899	1899	1899	1899	0
160	20231218	174100	219566	1899	1899	1899	1899	0
161	20231218	174000	219566	1899	1899	1899	1899	0
162	20231218	173900	219566	1899	1899	1899	1899	0
163	20231218	173800	219566	1899	1899	1899	1899	0
164	20231218	173700	219566	1899	1899	1899	1899	0
165	20231218	173600	219566	1899	1899	1899	1899	0
166	20231218	173500	219566	1899	1899	1899	1899	0
167	20231218	173400	219566	1899	1899	1899	1899	0
168	20231218	173300	219566	1899	1899	1899	1899	0
169	20231218	173200	219566	1899	1899	1899	1899	0
170	20231218	173100	219566	1899	1899	1899	1899	0
171	20231218	173000	219566	1899	1899	1899	1899	0
172	20231218	172900	219566	1899	1899	1899	1899	0
173	20231218	172800	219566	1899	1899	1899	1899	0
174	20231218	172700	219566	1899	1899	1899	1899	0
175	20231218	172600	219566	1899	1899	1899	1899	0
176	20231218	172500	219566	1899	1899	1899	1899	0
177	20231218	172400	219566	1899	1899	1899	1899	0
178	20231218	172300	219566	1899	1899	1899	1899	0
179	20231218	172200	219566	1899	1899	1899	1899	0
180	20231218	172100	219566	1899	1899	1899	1899	0
181	20231218	172000	219566	1899	1899	1899	1899	0
182	20231218	171900	219566	1899	1899	1899	1899	4
183	20231218	171800	219566	1899	1899	1899	1899	0
184	20231218	171700	219566	1899	1899	1899	1899	0
185	20231218	171600	219566	1899	1899	1899	1899	0
186	20231218	171500	219566	1899	1899	1899	1899	0
187	20231218	171400	219566	1899	1899	1899	1899	0
188	20231218	171300	219566	1899	1899	1899	1899	0
189	20231218	171200	219566	1899	1899	1899	1899	0
190	20231218	171100	219566	1899	1899	1899	1899	0
191	20231218	171000	219566	1899	1899	1899	1899	0
192	20231218	170900	219566	1899	1899	1899	1899	0
193	20231218	170800	219566	1899	1899	1899	1899	0
194	20231218	170700	219566	1899	1899	1899	1899	0
195	20231218	170600	219566	1899	1899	1899	1899	0
196	20231218	170500	219566	1899	1899	1899	1899	0
197	20231218	170400	219566	1899	1899	1899	1899	0
198	20231218	170300	219566	1899	1899	1899	1899	0
199	20231218	170200	219566	1899	1899	1899	1899	0
200	20231218	170100	219566	1899	1899	1899	1899	0
201	20231218	170000	219566	1899	1899	1899	1899	0
202	20231218	165900	219566	1899	1899	1899	1899	0
203	20231218	165800	219566	1899	1899	1899	1899	0
204	20231218	165700	219566	1899	1899	1899	1899	0
205	20231218	165600	219566	1899	1899	1899	1899	0
206	20231218	165500	219566	1899	1899	1899	1899	0
207	20231218	165400	219566	1899	1899	1899	1899	0
208	20231218	165300	219566	1899	1899	1899	1899	0
209	20231218	165200	219566	1899	1899	1899	1899	0
210	20231218	165100	219566	1899	1899	1899	1899	0
211	20231218	165000	219566	1899	1899	1899	1899	0
212	20231218	164900	219566	1899	1899	1899	1899	4
213	20231218	164800	219566	1899	1899	1899	1899	0
214	20231218	164700	219566	1899	1899	1899	1899	0
215	20231218	164600	219566	1899	1899	1899	1899	0
216	20231218	164500	219566	1899	1899	1899	1899	0
217	20231218	164400	219566	1899	1899	1899	1899	0
218	20231218	164300	219566	1899	1899	1899	1899	0
219	20231218	164200	219566	1899	1899	1899	1899	0
220	20231218	164100	219566	1899	1899	1899	1899	0
221	20231218	164000	219566	1899	1899	1899	1899	0
222	20231218	163900	219566	1899	1899	1899	1899	0
223	20231218	163800	219566	1899	1899	1899	1899	0
224	20231218	163700	219566	1899	1899	1899	1899	0
225	20231218	163600	219566	1899	1899	1899	1899	0
226	20231218	163500	219566	1899	1899	1899	1899	0
227	20231218	163400	219566	1899	1899	1899	1899	0
228	20231218	163300	219566	1899	1899	1899	1899	0
229	20231218	163200	219566	1899	1899	1899	1899	0
230	20231218	163100	219566	1899	1899	1899	1899	0
231	20231218	163000	219566	1899	1899	1899	1899	0
232	20231218	162900	219566	1899	1899	1899	1899	0
233	20231218	162800	219566	1899	1899	1899	1899	0
234	20231218	162700	219566	1899	1899	1899	1899	0
235	20231218	162600	219566	1899	1899	1899	1899	0
236	20231218	162500	219566	1899	1899	1899	1899	0
237	20231218	162400	219566	1899	1899	1899	1899	0
238	20231218	162300	219566	1899	1899	1899	1899	0
239	20231218	162200	219566	1899	1899	1899	1899	0
240	20231218	162100	219566	1899	1899	1899	1899	0
241	20231218	162000	219566	1899	1899	1899	1899	0
242	20231218	161900	219566	1899	1899	1899	1899	4
243	20231218	161800	219566	1899	1899	1899	1899	0
244	20231218	161700	219566	1899	1899	1899	1899	0
245	20231218	161600	219566	1899	1899	1899	1899	0
246	20231218	161500	219566	1899	1899	1899	1899	0
247	20231218	161400	219566	1899	1899	1899	1899	0
248	20231218	161300	219566	1899	1899	1899	1899	0
249	20231218	161200	219566	1899	1899	1899	1899	0
250	20231218	161100	219566	1899	1899	1899	1899	0
251	20231218	161000	219566	1899	1899	1899	1899	0
252	20231218	160900	219566	1899	1899	1899	1899	0
253	20231218	160800	219566	1899	1899	1899	1899	0
254	20231218	160700	219566	1899	1899	1899	1899	0
255	20231218	160600	219566	1899	1899	1899	1899	0
256	20231218	160500	219566	1899	1899	1899	1899	0
257	20231218	160400	219566	1899	1899	1899	1899	0
258	20231218	160300	219566	1899	1899	1899	1899	0
259	20231218	160200	219566	1899	1899	1899	1899	0
260	20231218	160100	219566	1899	1899	1899	1899	0
261	20231218	160000	219566	1899	1899	1899	1899	0
262	20231218	155900	219566	1899	1899	1899	1899	0
263	20231218	155800	219566	1899	1899	1899	1899	0
264	20231218	155700	219566	1899	1899	1899	1899	0
265	20231218	155600	219566	1899	1899	1899	1899	0
266	20231218	155500	219566	1899	1899	1899	1899	0
267	20231218	155400	219566	1899	1899	1899	1899	0
268	20231218	155300	219566	1899	1899	1899	1899	0
269	20231218	155200	219566	1899	1899	1899	1899	0
270	20231218	155100	219566	1899	1899	1899	1899	0
271	20231218	155000	219566	1899	1899	1899	1899	0
272	20231218	154900	219566	1899	1899	1899	1899	4
273	20231218	154800	219566	1899	1899	1899	1899	0
274	20231218	154700	219566	1899	1899	1899	1899	0
275	20231218	154600	219566	1899	1899	1899	1899	0
276	20231218	154500	219566	1899	1899	1899	1899	0
277	20231218	154400	219566	1899	1899	1899	1899	0
278	20231218	154300	219566	1899	1899	1899	1899	0
279	20231218	154200	219566	1899	1899	1899	1899	0
280	20231218	154100	219566	1899	1899	1899	1899	0
281	20231218	154000	219566	1899	1899	1899	1899	0
282	20231218	153900	219566	1899	1899	1899	1899	0
283	20231218	153800	219566	1899	1899	1899	1899	0
284	20231218	153700	219566	1899	1899	1899	1899	0
285	20231218	153600	219566	1899	1899	1899	1899	0
286	20231218	153500	219566	1899	1899	1899	1899	0
287	20231218	153400	219566	1899	1899	1899	1899	0
288	20231218	153300	219566	1899	1899	1899	1899	0
289	20231218	153200	219566	1899	1899	1899	1899	0
290	20231218	153100	219566	1899	1899	1899	1899	0
291	20231218	153000	219566	1899	1899	1899	1899	0
292	20231218	152900	219566	1899	1899	1899	1899	0
293	20231218	152800	219566	1899	1899	1899	1899	0
294	20231218	152700	219566	1899	1899	1899	1899	0
295	20231218	152600	219566	1899	1899	1899	1899	0
296	20231218	152500	219566	1899	1899	1899	1899	0
297	20231218	152400	219566	1899	1899	1899	1899	0
298	20231218	152300	219566	1899	1899	1899	1899	0
299	20231218	152200	219566	1899	1899	1899	1899	0
300	20231218	152100	219566	1899	1899	1899	1899	0
301	20231218	152000	219566	1899	1899	1899	1899	0
302	20231218	151900	219566	1899	1899	1899	1899	0
303	20231218	151800	219566	1899	1899	1899	1899	0
304	20231218	151700	219566	1899	1899	1899	1899	0
305	20231218	151600	219566	1899	1899	1899	1899	0
306	20231218	151500	219566	1899	1899	1899	1899	0
307	20231218	151400	219566	1899	1899	1899	1899	0
308	20231218	151300	219566	1899	1899	1899	1899	0
309	20231218	151200	219566	1899	1899	1899	1899	0
310	20231218	151100	219566	1899	1899	1899	1899	0
311	20231218	151000	219566	1899	1899	1899	1899	0
312	20231218	150900	219566	1899	1899	1899	1899	0
313	20231218	150800	219566	1899	1899	1899	1899	0
314	20231218	150700	219566	1899	1899	1899	1899	0
315	20231218	150600	219566	1899	1899	1899	1899	0
316	20231218	150500	219566	1899	1899	1899	1899	0
317	20231218	150400	219566	1899	1899	1899	1899	0
318	20231218	150300	219566	1899	1899	1899	1899	0
319	20231218	150200	219566	1899	1899	1899	1899	0
320	20231218	150100	219566	1899	1899	1899	1899	0
321	20231218	150000	219566	1899	1899	1899	1899	0
322	20231218	145900	219566	1899	1899	1899	1899	0
323	20231218	145800	219566	1899	1899	1899	1899	0
324	20231218	145700	219566	1899	1899	1899	1899	0
325	20231218	145600	219566	1899	1899	1899	1899	0
326	20231218	145500	219566	1899	1899	1899	1899	0
327	20231218	145400	219566	1899	1899	1899	1899	0
328	20231218	145300	219566	1899	1899	1899	1899	0
329	20231218	145200	219566	1899	1899	1899	1899	0
330	20231218	145100	219566	1899	1899	1899	1899	0
331	20231218	145000	219566	1899	1899	1899	1899	0
332	20231218	144900	219566	1899	1899	1899	1899	0
333	20231218	144800	219566	1899	1899	1899	1899	0
334	20231218	144700	219566	1899	1899	1899	1899	0
335	20231218	144600	219566	1899	1899	1899	1899	0
336	20231218	144500	219566	1899	1899	1899	1899	0
337	20231218	144400	219566	1899	1899	1899	1899	0
338	20231218	144300	219566	1899	1899	1899	1899	0
339	20231218	144200	219566	1899	1899	1899	1899	0
340	20231218	144100	219566	1899	1899	1899	1899	0
341	20231218	144000	219566	1899	1899	1899	1899	0
342	20231218	143900	219566	1899	1899	1899	1899	0
343	20231218	143800	219566	1899	1899	1899	1899	0
344	20231218	143700	219566	1899	1899	1899	1899	0
345	20231218	143600	219566	1899	1899	1899	1899	0
346	20231218	143500	219566	1899	1899	1899	1899	0
347	20231218	143400	219566	1899	1899	1899	1899	0
348	20231218	143300	219566	1899	1899	1899	1899	0
349	20231218	143200	219566	1899	1899	1899	1899	0
350	20231218	143100	219566	1899	1899	1899	1899	0
351	20231218	143000	219566	1899	1899	1899	1899	0
352	20231218	142900	219566	1899	1899	1899	1899	0
353	20231218	142800	219566	1899	1899	1899	1899	0
354	20231218	142700	219566	1899	1899	1899	1899	0
355	20231218	142600	219566	1899	1899	1899	1899	0
356	20231218	142500	219566	1899	1899	1899	1899	0
357	20231218	142400	219566	1899	1899	1899	1899	0
358	20231218	142300	219566	1899	1899	1899	1899	0
359	20231218	142200	219566	1899	1899	1899	1899	0
360	20231218	142100	219566	1899	1899	1899	1899	0
361	20231218	142000	219566	1899	1899	1899	1899	0
362	20231218	141900	219566	1899	1899	1899	1899	0
363	20231218	141800	219566	1899	1899	1899	1899	0
364	20231218	141700	219566	1899	1899	1899	1899	0
365	20231218	141600	219566	1899	1899	1899	1899	0
366	20231218	141500	219566	1899	1899	1899	1899	0
367	20231218	141400	219566	1899	1899	1899	1899	0
368	20231218	141300	219566	1899	1899	1899	1899	0
369	20231218	141200	219566	1899	1899	1899	1899	0
370	20231218	141100	219566	1899	1899	1899	1899	0
371	20231218	141000	219566	1899	1899	1899	1899	0
372	20231218	140900	219566	1899	1899	1899	1899	0
373	20231218	140800	219566	1899	1899	1899	1899	0
374	20231218	140700	219566	1899	1899	1899	1899	0
375	20231218	140600	219566	1899	1899	1899	1899	0
376	20231218	140500	219566	1899	1899	1899	1899	0
377	20231218	140400	219566	1899	1899	1899	1899	0
378	20231218	140300	219566	1899	1899	1899	1899	0
379	20231218	140200	219566	1899	1899	1899	1899	0
380	20231218	140100	219566	1899	1899	1899	1899	0
381	20231218	140000	219566	1899	1899	1899	1899	0
382	20231218	135900	219566	1899	1899	1899	1899	0
383	20231218	135800	219566	1899	1899	1899	1899	0
384	20231218	135700	219566	1899	1899	1899	1899	0
385	20231218	135600	219566	1899	1899	1899	1899	0
386	20231218	135500	219566	1899	1899	1899	1899	0
387	20231218	135400	219566	1899	1899	1899	1899	0
388	20231218	135300	219566	1899	1899	1899	1899	0
389	20231218	135200	219566	1899	1899	1899	1899	0
390	20231218	135100	219566	1899	1899	1899	1899	0
391	20231218	135000	219566	1899	1899	1899	1899	0
392	20231218	134900	219566	1899	1899	1899	1899	0
393	20231218	134800	219566	1899	1899	1899	1899	0
394	20231218	134700	219566	1899	1899	1899	1899	0
395	20231218	134600	219566	1899	1899	1899	1899	4
396	20231218	134500	211970	1521	1521	1521	1521	0
397	20231218	134400	211970	1521	1800	1899	1521	31
398	20231218	134300	161050	1800	1800	1800	1800	0
399	20231218	134200	161050	1800	1800	1800	1800	0
400	20231218	134100	161050	1800	1800	1800	1800	0
401	20231218	134000	161050	1800	1800	1800	1800	0
402	20231218	133900	161050	1800	1800	1800	1800	0
403	20231218	133800	161050	1800	1800	1800	1800	0
404	20231218	133700	161050	1800	1800	1800	1800	0
405	20231218	133600	161050	1800	1800	1800	1800	0
406	20231218	133500	161050	1800	1800	1800	1800	0
407	20231218	133400	161050	1800	1800	1800	1800	0
408	20231218	133300	161050	1800	1800	1800	1800	0
409	20231218	133200	161050	1800	1800	1800	1800	0
410	20231218	133100	161050	1800	1800	1800	1800	0
411	20231218	133000	161050	1800	1800	1800	1800	0
412	20231218	132900	161050	1800	1800	1800	1800	0
413	20231218	132800	161050	1800	1800	1800	1800	0
414	20231218	132700	161050	1800	1800	1800	1800	0
415	20231218	132600	161050	1800	1800	1800	1800	0
416	20231218	132500	161050	1800	1800	1800	1800	0
417	20231218	132400	161050	1800	1800	1800	1800	0
418	20231218	132300	161050	1800	1800	1800	1800	0
419	20231218	132200	161050	1800	1800	1800	1800	0
420	20231218	132100	161050	1800	1800	1800	1800	0
421	20231218	132000	161050	1800	1800	1800	1800	0
422	20231218	131900	161050	1800	1800	1800	1800	0
423	20231218	131800	161050	1800	1800	1800	1800	0
424	20231218	131700	161050	1800	1800	1800	1800	0
425	20231218	131600	161050	1800	1800	1800	1800	0
426	20231218	131500	161050	1800	1800	1800	1800	0
427	20231218	131400	161050	1800	1800	1800	1800	0
428	20231218	131300	161050	1800	1800	1800	1800	0
429	20231218	131200	161050	1800	1800	1800	1800	0
430	20231218	131100	161050	1800	1800	1800	1800	0
431	20231218	131000	161050	1800	1800	1800	1800	0
432	20231218	130900	161050	1800	1800	1800	1800	0
433	20231218	130800	161050	1800	1800	1800	1800	0
434	20231218	130700	161050	1800	1800	1800	1800	0
435	20231218	130600	161050	1800	1800	1800	1800	0
436	20231218	130500	161050	1800	1800	1800	1800	0
437	20231218	130400	161050	1800	1800	1800	1800	0
438	20231218	130300	161050	1800	1800	1800	1800	0
439	20231218	130200	161050	1800	1799	1800	1799	8
440	20231218	130100	146657	1799	1799	1799	1799	0
441	20231218	130000	146657	1799	1799	1799	1799	0
442	20231218	125900	146657	1799	1799	1799	1799	0
443	20231218	125800	146657	1799	1799	1799	1799	0
444	20231218	125700	146657	1799	1799	1799	1799	0
445	20231218	125600	146657	1799	1799	1799	1799	0
446	20231218	125500	146657	1799	1799	1799	1799	0
447	20231218	125400	146657	1799	1799	1799	1799	0
448	20231218	125300	146657	1799	1799	1799	1799	0
449	20231218	125200	146657	1799	1799	1799	1799	0
450	20231218	125100	146657	1799	1799	1799	1799	0
451	20231218	125000	146657	1799	1799	1799	1799	0
452	20231218	124900	146657	1799	1799	1799	1799	0
453	20231218	124800	146657	1799	1799	1799	1799	0
454	20231218	124700	146657	1799	1799	1799	1799	0
455	20231218	124600	146657	1799	1799	1799	1799	0
456	20231218	124500	146657	1799	1799	1799	1799	0
457	20231218	124400	146657	1799	1799	1799	1799	0
458	20231218	124300	146657	1799	1799	1799	1799	0
459	20231218	124200	146657	1799	1799	1799	1799	0
460	20231218	124100	146657	1799	1799	1799	1799	0
461	20231218	124000	146657	1799	1700	1799	1700	11
462	20231218	123900	127759	1700	1700	1700	1700	0
463	20231218	123800	127759	1700	1700	1700	1700	0
464	20231218	123700	127759	1700	1700	1700	1700	0
465	20231218	123600	127759	1700	1700	1700	1700	0
466	20231218	123500	127759	1700	1700	1700	1700	0
467	20231218	123400	127759	1700	1700	1700	1700	0
468	20231218	123300	127759	1700	1700	1700	1700	0
469	20231218	123200	127759	1700	1700	1700	1700	0
470	20231218	123100	127759	1700	1700	1700	1700	0
471	20231218	123000	127759	1700	1700	1700	1700	0
472	20231218	122900	127759	1700	1700	1700	1700	0
473	20231218	122800	127759	1700	1700	1700	1700	0
474	20231218	122700	127759	1700	1700	1700	1700	0
475	20231218	122600	127759	1700	1700	1700	1700	0
476	20231218	122500	127759	1700	1700	1700	1700	0
477	20231218	122400	127759	1700	1700	1700	1700	0
478	20231218	122300	127759	1700	1700	1700	1700	0
479	20231218	122200	127759	1700	1700	1700	1700	0
480	20231218	122100	127759	1700	1700	1700	1700	0
481	20231218	122000	127759	1700	1700	1700	1700	0
482	20231218	121900	127759	1700	1700	1700	1700	0
483	20231218	121800	127759	1700	1700	1700	1700	0
484	20231218	121700	127759	1700	1700	1700	1700	0
485	20231218	121600	127759	1700	1700	1700	1700	0
486	20231218	121500	127759	1700	1700	1700	1700	0
487	20231218	121400	127759	1700	1700	1700	1700	0
488	20231218	121300	127759	1700	1700	1700	1700	0
489	20231218	121200	127759	1700	1700	1700	1700	0
490	20231218	121100	127759	1700	1700	1700	1700	0
491	20231218	121000	127759	1700	1700	1700	1700	0
492	20231218	120900	127759	1700	1700	1700	1700	0
493	20231218	120800	127759	1700	1700	1700	1700	0
494	20231218	120700	127759	1700	1700	1700	1700	0
495	20231218	120600	127759	1700	1700	1700	1700	0
496	20231218	120500	127759	1700	1700	1700	1700	0
497	20231218	120400	127759	1700	1700	1700	1700	0
498	20231218	120300	127759	1700	1700	1700	1700	0
499	20231218	120200	127759	1700	1700	1700	1700	0
500	20231218	120100	127759	1700	1700	1700	1700	0
501	20231218	120000	127759	1700	1700	1700	1700	0
502	20231218	115900	127759	1700	1700	1700	1700	0
503	20231218	115800	127759	1700	1700	1700	1700	0
504	20231218	115700	127759	1700	1700	1700	1700	0
505	20231218	115600	127759	1700	1700	1700	1700	0
506	20231218	115500	127759	1700	1700	1700	1700	0
507	20231218	115400	127759	1700	1700	1700	1700	0
508	20231218	115300	127759	1700	1700	1700	1700	0
509	20231218	115200	127759	1700	1700	1700	1700	0
510	20231218	115100	127759	1700	1600	1700	1600	11
511	20231218	115000	110059	1530	1530	1530	1530	0
512	20231218	114900	110059	1530	1600	1600	1530	20
513	20231218	114800	78759	1799	1799	1799	1799	0
514	20231218	114700	78759	1799	1799	1799	1799	0
515	20231218	114600	78759	1799	1799	1799	1799	0
516	20231218	114500	78759	1799	1799	1799	1799	0
517	20231218	114400	78759	1799	1799	1799	1799	0
518	20231218	114300	78759	1799	1799	1799	1799	0
519	20231218	114200	78759	1799	1799	1799	1799	0
520	20231218	114100	78759	1799	1799	1799	1799	0
521	20231218	114000	78759	1799	1798	1799	1798	11
522	20231218	113900	58980	1798	1798	1798	1798	0
523	20231218	113800	58980	1798	1798	1798	1798	0
524	20231218	113700	58980	1798	1798	1798	1798	0
525	20231218	113600	58980	1798	1798	1798	1798	0
526	20231218	113500	58980	1798	1798	1798	1798	0
527	20231218	113400	58980	1798	1798	1798	1798	0
528	20231218	113300	58980	1798	1798	1798	1798	0
529	20231218	113200	58980	1798	1798	1798	1798	0
530	20231218	113100	58980	1798	1798	1798	1798	0
531	20231218	113000	58980	1798	1798	1798	1798	0
532	20231218	112900	58980	1798	1798	1798	1798	0
533	20231218	112800	58980	1798	1798	1798	1798	0
534	20231218	112700	58980	1798	1798	1798	1798	0
535	20231218	112600	58980	1798	1798	1798	1798	0
536	20231218	112500	58980	1798	1798	1798	1798	0
537	20231218	112400	58980	1798	1798	1798	1798	0
538	20231218	112300	58980	1798	1798	1798	1798	0
539	20231218	112200	58980	1798	1798	1798	1798	0
540	20231218	112100	58980	1798	1798	1798	1798	0
541	20231218	112000	58980	1798	1798	1798	1798	0
542	20231218	111900	58980	1798	1798	1798	1798	0
543	20231218	111800	58980	1798	1798	1798	1798	0
544	20231218	111700	58980	1798	1798	1798	1798	0
545	20231218	111600	58980	1798	1798	1798	1798	0
546	20231218	111500	58980	1798	1798	1798	1798	0
547	20231218	111400	58980	1798	1798	1798	1798	0
548	20231218	111300	58980	1798	1798	1798	1798	0
549	20231218	111200	58980	1798	1798	1798	1798	0
550	20231218	111100	58980	1798	1798	1798	1798	0
551	20231218	111000	58980	1798	1798	1798	1798	0
552	20231218	110900	58980	1798	1798	1798	1798	0
553	20231218	110800	58980	1798	1798	1798	1798	0
554	20231218	110700	58980	1798	1798	1798	1798	0
555	20231218	110600	58980	1798	1798	1798	1798	0
556	20231218	110500	58980	1798	1798	1798	1798	0
557	20231218	110400	58980	1798	1798	1798	1798	0
558	20231218	110300	58980	1798	1798	1798	1798	0
559	20231218	110200	58980	1798	1798	1798	1798	0
560	20231218	110100	58980	1798	1798	1798	1798	0
561	20231218	110000	58980	1798	1798	1798	1798	0
562	20231218	105900	58980	1798	1798	1798	1798	0
563	20231218	105800	58980	1798	1798	1798	1798	0
564	20231218	105700	58980	1798	1798	1798	1798	0
565	20231218	105600	58980	1798	1798	1798	1798	0
566	20231218	105500	58980	1798	1700	1798	1700	12
567	20231218	105400	38090	1700	1700	1700	1700	0
568	20231218	105300	38090	1700	1700	1700	1700	0
569	20231218	105200	38090	1700	1700	1700	1700	0
570	20231218	105100	38090	1700	1700	1700	1700	0
571	20231218	105000	38090	1700	1700	1700	1700	0
572	20231218	104900	38090	1700	1700	1700	1700	0
573	20231218	104800	38090	1700	1700	1700	1700	0
574	20231218	104700	38090	1700	1700	1700	1700	0
575	20231218	104600	38090	1700	1700	1700	1700	0
576	20231218	104500	38090	1700	1700	1700	1700	0
577	20231218	104400	38090	1700	1700	1700	1700	0
578	20231218	104300	38090	1700	1700	1700	1700	0
579	20231218	104200	38090	1700	1700	1700	1700	0
580	20231218	104100	38090	1700	1700	1700	1700	0
581	20231218	104000	38090	1700	1700	1700	1700	0
582	20231218	103900	38090	1700	1700	1700	1700	0
583	20231218	103800	38090	1700	1700	1700	1700	0
584	20231218	103700	38090	1700	1700	1700	1700	0
585	20231218	103600	38090	1700	1700	1700	1700	0
586	20231218	103500	38090	1700	1700	1700	1700	0
587	20231218	103400	38090	1700	1700	1700	1700	0
588	20231218	103300	38090	1700	1700	1700	1700	0
589	20231218	103200	38090	1700	1700	1700	1700	0
590	20231218	103100	38090	1700	1700	1700	1700	0
591	20231218	103000	38090	1700	1700	1700	1700	0
592	20231218	102900	38090	1700	1700	1700	1700	0
593	20231218	102800	38090	1700	1700	1700	1700	0
594	20231218	102700	38090	1700	1700	1700	1700	0
595	20231218	102600	38090	1700	1700	1700	1700	0
596	20231218	102500	38090	1700	1700	1700	1700	0
597	20231218	102400	38090	1700	1700	1700	1700	0
598	20231218	102300	38090	1700	1700	1700	1700	3
599	20231218	102200	32990	1699	1699	1699	1699	9
600	20231218	102100	17699	1699	1699	1699	1699	0
601	20231218	102000	17699	1699	1699	1699	1699	0
602	20231218	101900	17699	1699	1699	1699	1699	0
603	20231218	101800	17699	1699	1699	1699	1699	0
604	20231218	101700	17699	1699	1699	1699	1699	0
605	20231218	101600	17699	1699	1699	1699	1699	0
606	20231218	101500	17699	1699	1600	1699	1600	11
607	20231218	101400	0	1789	1789	1789	1789	0
608	20231218	101300	0	1789	1789	1789	1789	0
609	20231218	101200	0	1789	1789	1789	1789	0
610	20231218	101100	0	1789	1789	1789	1789	0
611	20231218	101000	0	1789	1789	1789	1789	0
612	20231218	100900	0	1789	1789	1789	1789	0
613	20231218	100800	0	1789	1789	1789	1789	0
614	20231218	100700	0	1789	1789	1789	1789	0
615	20231218	100600	0	1789	1789	1789	1789	0
616	20231218	100500	0	1789	1789	1789	1789	0
617	20231218	100400	0	1789	1789	1789	1789	0
618	20231218	100300	0	1789	1789	1789	1789	0
619	20231218	100200	0	1789	1789	1789	1789	0
620	20231218	100100	0	1789	1789	1789	1789	0
621	20231218	100000	0	1789	1789	1789	1789	0
622	20231218	095900	0	1789	1789	1789	1789	0
623	20231218	095800	0	1789	1789	1789	1789	0
624	20231218	095700	0	1789	1789	1789	1789	0
625	20231218	095600	0	1789	1789	1789	1789	0
626	20231218	095500	0	1789	1789	1789	1789	0
627	20231218	095400	0	1789	1789	1789	1789	0
628	20231218	095300	0	1789	1789	1789	1789	0
629	20231218	095200	0	1789	1789	1789	1789	0
630	20231218	095100	0	1789	1789	1789	1789	0
631	20231218	095000	0	1789	1789	1789	1789	0
632	20231218	094900	0	1789	1789	1789	1789	0
633	20231218	094800	0	1789	1789	1789	1789	0
634	20231218	094700	0	1789	1789	1789	1789	0
635	20231218	094600	0	1789	1789	1789	1789	0
636	20231218	094500	0	1789	1789	1789	1789	0
637	20231218	094400	0	1789	1789	1789	1789	0
638	20231218	094300	0	1789	1789	1789	1789	0
639	20231218	094200	0	1789	1789	1789	1789	0
640	20231218	094100	0	1789	1789	1789	1789	0
641	20231218	094000	0	1789	1789	1789	1789	0
642	20231218	093900	0	1789	1789	1789	1789	0
643	20231218	093800	0	1789	1789	1789	1789	0
644	20231218	093700	0	1789	1789	1789	1789	0
645	20231218	093600	0	1789	1789	1789	1789	0
646	20231218	093500	0	1789	1789	1789	1789	0
647	20231218	093400	0	1789	1789	1789	1789	0
648	20231218	093300	0	1789	1789	1789	1789	0
649	20231218	093200	0	1789	1789	1789	1789	0
650	20231218	093100	0	1789	1789	1789	1789	0
651	20231218	093000	0	1789	1789	1789	1789	0
652	20231218	092900	0	1789	1789	1789	1789	0
653	20231218	092800	0	1789	1789	1789	1789	0
654	20231218	092700	0	1789	1789	1789	1789	0
655	20231218	092600	0	1789	1789	1789	1789	0
656	20231218	092500	0	1789	1789	1789	1789	0
657	20231218	092400	0	1789	1789	1789	1789	0
658	20231218	092300	0	1789	1789	1789	1789	0
659	20231218	092200	0	1789	1789	1789	1789	0
660	20231218	092100	0	1789	1789	1789	1789	0
661	20231218	092000	0	1789	1789	1789	1789	0
662	20231218	091900	0	1789	1789	1789	1789	0
663	20231218	091800	0	1789	1789	1789	1789	0
664	20231218	091700	0	1789	1789	1789	1789	0
665	20231218	091600	0	1789	1789	1789	1789	0
666	20231218	091500	0	1789	1789	1789	1789	0
667	20231218	091400	0	1789	1789	1789	1789	0
668	20231218	091300	0	1789	1789	1789	1789	0
669	20231218	091200	0	1789	1789	1789	1789	0
670	20231218	091100	0	1789	1789	1789	1789	0
671	20231218	091000	0	1789	1789	1789	1789	0
672	20231218	090900	0	1789	1789	1789	1789	0
673	20231218	090800	0	1789	1789	1789	1789	0
674	20231218	090700	0	1789	1789	1789	1789	0
675	20231218	090600	0	1789	1789	1789	1789	0
676	20231218	090500	0	1789	1789	1789	1789	0
677	20231218	090400	0	1789	1789	1789	1789	0
678	20231218	090300	0	1789	1789	1789	1789	0
679	20231218	090200	0	1789	1789	1789	1789	0
680	20231218	090100	0	1789	1789	1789	1789	0
681	20231218	090000	0	1789	1789	1789	1789	0