KissMeData/336040/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210900	58700	9780	9780	9780	9780	1
3	20231218	210800	58700	9780	9780	9780	9780	0
4	20231218	210700	58700	9780	9780	9780	9780	0
5	20231218	210600	58700	9780	9780	9780	9780	0
6	20231218	210500	58700	9780	9780	9780	9780	0
7	20231218	210400	58700	9780	9780	9780	9780	0
8	20231218	210300	58700	9780	9780	9780	9780	0
9	20231218	210200	58700	9780	9780	9780	9780	0
10	20231218	210100	58700	9780	9780	9780	9780	0
11	20231218	210000	58700	9780	9780	9780	9780	0
12	20231218	205900	58700	9780	9780	9780	9780	0
13	20231218	205800	58700	9780	9780	9780	9780	0
14	20231218	205700	58700	9780	9780	9780	9780	0
15	20231218	205600	58700	9780	9780	9780	9780	0
16	20231218	205500	58700	9780	9780	9780	9780	0
17	20231218	205400	58700	9780	9780	9780	9780	0
18	20231218	205300	58700	9780	9780	9780	9780	0
19	20231218	205200	58700	9780	9780	9780	9780	0
20	20231218	205100	58700	9780	9780	9780	9780	0
21	20231218	205000	58700	9780	9780	9780	9780	0
22	20231218	204900	58700	9780	9780	9780	9780	0
23	20231218	204800	58700	9780	9780	9780	9780	0
24	20231218	204700	58700	9780	9780	9780	9780	0
25	20231218	204600	58700	9780	9780	9780	9780	0
26	20231218	204500	58700	9780	9780	9780	9780	0
27	20231218	204400	58700	9780	9780	9780	9780	0
28	20231218	204300	58700	9780	9780	9780	9780	0
29	20231218	204200	58700	9780	9780	9780	9780	0
30	20231218	204100	58700	9780	9780	9780	9780	0
31	20231218	204000	58700	9780	9780	9780	9780	0
32	20231218	203900	58700	9780	9780	9780	9780	1
33	20231218	203800	58700	9780	9780	9780	9780	0
34	20231218	203700	58700	9780	9780	9780	9780	0
35	20231218	203600	58700	9780	9780	9780	9780	0
36	20231218	203500	58700	9780	9780	9780	9780	0
37	20231218	203400	58700	9780	9780	9780	9780	0
38	20231218	203300	58700	9780	9780	9780	9780	0
39	20231218	203200	58700	9780	9780	9780	9780	0
40	20231218	203100	58700	9780	9780	9780	9780	0
41	20231218	203000	58700	9780	9780	9780	9780	0
42	20231218	202900	58700	9780	9780	9780	9780	0
43	20231218	202800	58700	9780	9780	9780	9780	0
44	20231218	202700	58700	9780	9780	9780	9780	0
45	20231218	202600	58700	9780	9780	9780	9780	0
46	20231218	202500	58700	9780	9780	9780	9780	0
47	20231218	202400	58700	9780	9780	9780	9780	0
48	20231218	202300	58700	9780	9780	9780	9780	0
49	20231218	202200	58700	9780	9780	9780	9780	0
50	20231218	202100	58700	9780	9780	9780	9780	0
51	20231218	202000	58700	9780	9780	9780	9780	0
52	20231218	201900	58700	9780	9780	9780	9780	0
53	20231218	201800	58700	9780	9780	9780	9780	0
54	20231218	201700	58700	9780	9780	9780	9780	0
55	20231218	201600	58700	9780	9780	9780	9780	0
56	20231218	201500	58700	9780	9780	9780	9780	0
57	20231218	201400	58700	9780	9780	9780	9780	0
58	20231218	201300	58700	9780	9780	9780	9780	0
59	20231218	201200	58700	9780	9780	9780	9780	0
60	20231218	201100	58700	9780	9780	9780	9780	0
61	20231218	201000	58700	9780	9780	9780	9780	0
62	20231218	200900	58700	9780	9780	9780	9780	1
63	20231218	200800	58700	9780	9780	9780	9780	0
64	20231218	200700	58700	9780	9780	9780	9780	0
65	20231218	200600	58700	9780	9780	9780	9780	0
66	20231218	200500	58700	9780	9780	9780	9780	0
67	20231218	200400	58700	9780	9780	9780	9780	0
68	20231218	200300	58700	9780	9780	9780	9780	0
69	20231218	200200	58700	9780	9780	9780	9780	0
70	20231218	200100	58700	9780	9780	9780	9780	0
71	20231218	200000	58700	9780	9780	9780	9780	0
72	20231218	195900	58700	9780	9780	9780	9780	0
73	20231218	195800	58700	9780	9780	9780	9780	0
74	20231218	195700	58700	9780	9780	9780	9780	0
75	20231218	195600	58700	9780	9780	9780	9780	0
76	20231218	195500	58700	9780	9780	9780	9780	0
77	20231218	195400	58700	9780	9780	9780	9780	0
78	20231218	195300	58700	9780	9780	9780	9780	0
79	20231218	195200	58700	9780	9780	9780	9780	0
80	20231218	195100	58700	9780	9780	9780	9780	0
81	20231218	195000	58700	9780	9780	9780	9780	0
82	20231218	194900	58700	9780	9780	9780	9780	0
83	20231218	194800	58700	9780	9780	9780	9780	0
84	20231218	194700	58700	9780	9780	9780	9780	0
85	20231218	194600	58700	9780	9780	9780	9780	0
86	20231218	194500	58700	9780	9780	9780	9780	0
87	20231218	194400	58700	9780	9780	9780	9780	0
88	20231218	194300	58700	9780	9780	9780	9780	0
89	20231218	194200	58700	9780	9780	9780	9780	0
90	20231218	194100	58700	9780	9780	9780	9780	0
91	20231218	194000	58700	9780	9780	9780	9780	0
92	20231218	193900	58700	9780	9780	9780	9780	1
93	20231218	193800	58700	9780	9780	9780	9780	0
94	20231218	193700	58700	9780	9780	9780	9780	0
95	20231218	193600	58700	9780	9780	9780	9780	0
96	20231218	193500	58700	9780	9780	9780	9780	0
97	20231218	193400	58700	9780	9780	9780	9780	0
98	20231218	193300	58700	9780	9780	9780	9780	0
99	20231218	193200	58700	9780	9780	9780	9780	0
100	20231218	193100	58700	9780	9780	9780	9780	0
101	20231218	193000	58700	9780	9780	9780	9780	0
102	20231218	192900	58700	9780	9780	9780	9780	0
103	20231218	192800	58700	9780	9780	9780	9780	0
104	20231218	192700	58700	9780	9780	9780	9780	0
105	20231218	192600	58700	9780	9780	9780	9780	0
106	20231218	192500	58700	9780	9780	9780	9780	0
107	20231218	192400	58700	9780	9780	9780	9780	0
108	20231218	192300	58700	9780	9780	9780	9780	0
109	20231218	192200	58700	9780	9780	9780	9780	0
110	20231218	192100	58700	9780	9780	9780	9780	0
111	20231218	192000	58700	9780	9780	9780	9780	0
112	20231218	191900	58700	9780	9780	9780	9780	0
113	20231218	191800	58700	9780	9780	9780	9780	0
114	20231218	191700	58700	9780	9780	9780	9780	0
115	20231218	191600	58700	9780	9780	9780	9780	0
116	20231218	191500	58700	9780	9780	9780	9780	0
117	20231218	191400	58700	9780	9780	9780	9780	0
118	20231218	191300	58700	9780	9780	9780	9780	0
119	20231218	191200	58700	9780	9780	9780	9780	0
120	20231218	191100	58700	9780	9780	9780	9780	0
121	20231218	191000	58700	9780	9780	9780	9780	0
122	20231218	190900	58700	9780	9780	9780	9780	1
123	20231218	190800	58700	9780	9780	9780	9780	0
124	20231218	190700	58700	9780	9780	9780	9780	0
125	20231218	190600	58700	9780	9780	9780	9780	0
126	20231218	190500	58700	9780	9780	9780	9780	0
127	20231218	190400	58700	9780	9780	9780	9780	0
128	20231218	190300	58700	9780	9780	9780	9780	0
129	20231218	190200	58700	9780	9780	9780	9780	0
130	20231218	190100	58700	9780	9780	9780	9780	0
131	20231218	190000	58700	9780	9780	9780	9780	0
132	20231218	185900	58700	9780	9780	9780	9780	0
133	20231218	185800	58700	9780	9780	9780	9780	0
134	20231218	185700	58700	9780	9780	9780	9780	0
135	20231218	185600	58700	9780	9780	9780	9780	0
136	20231218	185500	58700	9780	9780	9780	9780	0
137	20231218	185400	58700	9780	9780	9780	9780	0
138	20231218	185300	58700	9780	9780	9780	9780	0
139	20231218	185200	58700	9780	9780	9780	9780	0
140	20231218	185100	58700	9780	9780	9780	9780	0
141	20231218	185000	58700	9780	9780	9780	9780	0
142	20231218	184900	58700	9780	9780	9780	9780	0
143	20231218	184800	58700	9780	9780	9780	9780	0
144	20231218	184700	58700	9780	9780	9780	9780	0
145	20231218	184600	58700	9780	9780	9780	9780	0
146	20231218	184500	58700	9780	9780	9780	9780	0
147	20231218	184400	58700	9780	9780	9780	9780	0
148	20231218	184300	58700	9780	9780	9780	9780	0
149	20231218	184200	58700	9780	9780	9780	9780	0
150	20231218	184100	58700	9780	9780	9780	9780	0
151	20231218	184000	58700	9780	9780	9780	9780	0
152	20231218	183900	58700	9780	9780	9780	9780	1
153	20231218	183800	58700	9780	9780	9780	9780	0
154	20231218	183700	58700	9780	9780	9780	9780	0
155	20231218	183600	58700	9780	9780	9780	9780	0
156	20231218	183500	58700	9780	9780	9780	9780	0
157	20231218	183400	58700	9780	9780	9780	9780	0
158	20231218	183300	58700	9780	9780	9780	9780	0
159	20231218	183200	58700	9780	9780	9780	9780	0
160	20231218	183100	58700	9780	9780	9780	9780	0
161	20231218	183000	58700	9780	9780	9780	9780	0
162	20231218	182900	58700	9780	9780	9780	9780	0
163	20231218	182800	58700	9780	9780	9780	9780	0
164	20231218	182700	58700	9780	9780	9780	9780	0
165	20231218	182600	58700	9780	9780	9780	9780	0
166	20231218	182500	58700	9780	9780	9780	9780	0
167	20231218	182400	58700	9780	9780	9780	9780	0
168	20231218	182300	58700	9780	9780	9780	9780	0
169	20231218	182200	58700	9780	9780	9780	9780	0
170	20231218	182100	58700	9780	9780	9780	9780	0
171	20231218	182000	58700	9780	9780	9780	9780	0
172	20231218	181900	58700	9780	9780	9780	9780	0
173	20231218	181800	58700	9780	9780	9780	9780	0
174	20231218	181700	58700	9780	9780	9780	9780	0
175	20231218	181600	58700	9780	9780	9780	9780	0
176	20231218	181500	58700	9780	9780	9780	9780	0
177	20231218	181400	58700	9780	9780	9780	9780	0
178	20231218	181300	58700	9780	9780	9780	9780	0
179	20231218	181200	58700	9780	9780	9780	9780	0
180	20231218	181100	58700	9780	9780	9780	9780	0
181	20231218	181000	58700	9780	9780	9780	9780	0
182	20231218	180900	58700	9780	9780	9780	9780	1
183	20231218	180800	58700	9780	9780	9780	9780	0
184	20231218	180700	58700	9780	9780	9780	9780	0
185	20231218	180600	58700	9780	9780	9780	9780	0
186	20231218	180500	58700	9780	9780	9780	9780	0
187	20231218	180400	58700	9780	9780	9780	9780	0
188	20231218	180300	58700	9780	9780	9780	9780	0
189	20231218	180200	58700	9780	9780	9780	9780	0
190	20231218	180100	58700	9780	9780	9780	9780	0
191	20231218	180000	58700	9780	9780	9780	9780	0
192	20231218	175900	58700	9780	9780	9780	9780	0
193	20231218	175800	58700	9780	9780	9780	9780	0
194	20231218	175700	58700	9780	9780	9780	9780	0
195	20231218	175600	58700	9780	9780	9780	9780	0
196	20231218	175500	58700	9780	9780	9780	9780	0
197	20231218	175400	58700	9780	9780	9780	9780	0
198	20231218	175300	58700	9780	9780	9780	9780	0
199	20231218	175200	58700	9780	9780	9780	9780	0
200	20231218	175100	58700	9780	9780	9780	9780	0
201	20231218	175000	58700	9780	9780	9780	9780	0
202	20231218	174900	58700	9780	9780	9780	9780	0
203	20231218	174800	58700	9780	9780	9780	9780	0
204	20231218	174700	58700	9780	9780	9780	9780	0
205	20231218	174600	58700	9780	9780	9780	9780	0
206	20231218	174500	58700	9780	9780	9780	9780	0
207	20231218	174400	58700	9780	9780	9780	9780	0
208	20231218	174300	58700	9780	9780	9780	9780	0
209	20231218	174200	58700	9780	9780	9780	9780	0
210	20231218	174100	58700	9780	9780	9780	9780	0
211	20231218	174000	58700	9780	9780	9780	9780	0
212	20231218	173900	58700	9780	9780	9780	9780	1
213	20231218	173800	58700	9780	9780	9780	9780	0
214	20231218	173700	58700	9780	9780	9780	9780	0
215	20231218	173600	58700	9780	9780	9780	9780	0
216	20231218	173500	58700	9780	9780	9780	9780	0
217	20231218	173400	58700	9780	9780	9780	9780	0
218	20231218	173300	58700	9780	9780	9780	9780	0
219	20231218	173200	58700	9780	9780	9780	9780	0
220	20231218	173100	58700	9780	9780	9780	9780	0
221	20231218	173000	58700	9780	9780	9780	9780	0
222	20231218	172900	58700	9780	9780	9780	9780	0
223	20231218	172800	58700	9780	9780	9780	9780	0
224	20231218	172700	58700	9780	9780	9780	9780	0
225	20231218	172600	58700	9780	9780	9780	9780	0
226	20231218	172500	58700	9780	9780	9780	9780	0
227	20231218	172400	58700	9780	9780	9780	9780	0
228	20231218	172300	58700	9780	9780	9780	9780	0
229	20231218	172200	58700	9780	9780	9780	9780	0
230	20231218	172100	58700	9780	9780	9780	9780	0
231	20231218	172000	58700	9780	9780	9780	9780	0
232	20231218	171900	58700	9780	9780	9780	9780	0
233	20231218	171800	58700	9780	9780	9780	9780	0
234	20231218	171700	58700	9780	9780	9780	9780	0
235	20231218	171600	58700	9780	9780	9780	9780	0
236	20231218	171500	58700	9780	9780	9780	9780	0
237	20231218	171400	58700	9780	9780	9780	9780	0
238	20231218	171300	58700	9780	9780	9780	9780	0
239	20231218	171200	58700	9780	9780	9780	9780	0
240	20231218	171100	58700	9780	9780	9780	9780	0
241	20231218	171000	58700	9780	9780	9780	9780	0
242	20231218	170900	58700	9780	9780	9780	9780	1
243	20231218	170800	58700	9780	9780	9780	9780	0
244	20231218	170700	58700	9780	9780	9780	9780	0
245	20231218	170600	58700	9780	9780	9780	9780	0
246	20231218	170500	58700	9780	9780	9780	9780	0
247	20231218	170400	58700	9780	9780	9780	9780	0
248	20231218	170300	58700	9780	9780	9780	9780	0
249	20231218	170200	58700	9780	9780	9780	9780	0
250	20231218	170100	58700	9780	9780	9780	9780	0
251	20231218	170000	58700	9780	9780	9780	9780	0
252	20231218	165900	58700	9780	9780	9780	9780	0
253	20231218	165800	58700	9780	9780	9780	9780	0
254	20231218	165700	58700	9780	9780	9780	9780	0
255	20231218	165600	58700	9780	9780	9780	9780	0
256	20231218	165500	58700	9780	9780	9780	9780	0
257	20231218	165400	58700	9780	9780	9780	9780	0
258	20231218	165300	58700	9780	9780	9780	9780	0
259	20231218	165200	58700	9780	9780	9780	9780	0
260	20231218	165100	58700	9780	9780	9780	9780	0
261	20231218	165000	58700	9780	9780	9780	9780	0
262	20231218	164900	58700	9780	9780	9780	9780	0
263	20231218	164800	58700	9780	9780	9780	9780	0
264	20231218	164700	58700	9780	9780	9780	9780	0
265	20231218	164600	58700	9780	9780	9780	9780	0
266	20231218	164500	58700	9780	9780	9780	9780	0
267	20231218	164400	58700	9780	9780	9780	9780	0
268	20231218	164300	58700	9780	9780	9780	9780	0
269	20231218	164200	58700	9780	9780	9780	9780	0
270	20231218	164100	58700	9780	9780	9780	9780	0
271	20231218	164000	58700	9780	9780	9780	9780	0
272	20231218	163900	58700	9780	9780	9780	9780	1
273	20231218	163800	58700	9780	9780	9780	9780	0
274	20231218	163700	58700	9780	9780	9780	9780	0
275	20231218	163600	58700	9780	9780	9780	9780	0
276	20231218	163500	58700	9780	9780	9780	9780	0
277	20231218	163400	58700	9780	9780	9780	9780	0
278	20231218	163300	58700	9780	9780	9780	9780	0
279	20231218	163200	58700	9780	9780	9780	9780	0
280	20231218	163100	58700	9780	9780	9780	9780	0
281	20231218	163000	58700	9780	9780	9780	9780	0
282	20231218	162900	58700	9780	9780	9780	9780	0
283	20231218	162800	58700	9780	9780	9780	9780	0
284	20231218	162700	58700	9780	9780	9780	9780	0
285	20231218	162600	58700	9780	9780	9780	9780	0
286	20231218	162500	58700	9780	9780	9780	9780	0
287	20231218	162400	58700	9780	9780	9780	9780	0
288	20231218	162300	58700	9780	9780	9780	9780	0
289	20231218	162200	58700	9780	9780	9780	9780	0
290	20231218	162100	58700	9780	9780	9780	9780	0
291	20231218	162000	58700	9780	9780	9780	9780	0
292	20231218	161900	58700	9780	9780	9780	9780	0
293	20231218	161800	58700	9780	9780	9780	9780	0
294	20231218	161700	58700	9780	9780	9780	9780	0
295	20231218	161600	58700	9780	9780	9780	9780	0
296	20231218	161500	58700	9780	9780	9780	9780	0
297	20231218	161400	58700	9780	9780	9780	9780	0
298	20231218	161300	58700	9780	9780	9780	9780	0
299	20231218	161200	58700	9780	9780	9780	9780	0
300	20231218	161100	58700	9780	9780	9780	9780	0
301	20231218	161000	58700	9780	9780	9780	9780	0
302	20231218	160900	58700	9780	9780	9780	9780	1
303	20231218	160800	58700	9780	9780	9780	9780	0
304	20231218	160700	58700	9780	9780	9780	9780	0
305	20231218	160600	58700	9780	9780	9780	9780	0
306	20231218	160500	58700	9780	9780	9780	9780	0
307	20231218	160400	58700	9780	9780	9780	9780	0
308	20231218	160300	58700	9780	9780	9780	9780	0
309	20231218	160200	58700	9780	9780	9780	9780	0
310	20231218	160100	58700	9780	9780	9780	9780	0
311	20231218	160000	58700	9780	9780	9780	9780	0
312	20231218	155900	58700	9780	9780	9780	9780	0
313	20231218	155800	58700	9780	9780	9780	9780	0
314	20231218	155700	58700	9780	9780	9780	9780	0
315	20231218	155600	58700	9780	9780	9780	9780	0
316	20231218	155500	58700	9780	9780	9780	9780	0
317	20231218	155400	58700	9780	9780	9780	9780	0
318	20231218	155300	58700	9780	9780	9780	9780	0
319	20231218	155200	58700	9780	9780	9780	9780	0
320	20231218	155100	58700	9780	9780	9780	9780	0
321	20231218	155000	58700	9780	9780	9780	9780	0
322	20231218	154900	58700	9780	9780	9780	9780	0
323	20231218	154800	58700	9780	9780	9780	9780	0
324	20231218	154700	58700	9780	9780	9780	9780	0
325	20231218	154600	58700	9780	9780	9780	9780	0
326	20231218	154500	58700	9780	9780	9780	9780	0
327	20231218	154400	58700	9780	9780	9780	9780	0
328	20231218	154300	58700	9780	9780	9780	9780	0
329	20231218	154200	58700	9780	9780	9780	9780	0
330	20231218	154100	58700	9780	9780	9780	9780	0
331	20231218	154000	58700	9780	9780	9780	9780	0
332	20231218	153900	58700	9780	9780	9780	9780	1
333	20231218	153800	58700	9780	9780	9780	9780	0
334	20231218	153700	58700	9780	9780	9780	9780	0
335	20231218	153600	58700	9780	9780	9780	9780	0
336	20231218	153500	58700	9780	9780	9780	9780	0
337	20231218	153400	58700	9780	9780	9780	9780	0
338	20231218	153300	58700	9780	9780	9780	9780	0
339	20231218	153200	58700	9780	9780	9780	9780	0
340	20231218	153100	58700	9780	9780	9780	9780	0
341	20231218	153000	58700	9780	9780	9780	9780	0
342	20231218	152900	58700	9780	9780	9780	9780	0
343	20231218	152800	58700	9780	9780	9780	9780	0
344	20231218	152700	58700	9780	9780	9780	9780	0
345	20231218	152600	58700	9780	9780	9780	9780	0
346	20231218	152500	58700	9780	9780	9780	9780	0
347	20231218	152400	58700	9780	9780	9780	9780	0
348	20231218	152300	58700	9780	9780	9780	9780	0
349	20231218	152200	58700	9780	9780	9780	9780	0
350	20231218	152100	58700	9780	9780	9780	9780	0
351	20231218	152000	58700	9780	9780	9780	9780	0
352	20231218	151900	58700	9780	9780	9780	9780	0
353	20231218	151800	58700	9780	9780	9780	9780	0
354	20231218	151700	58700	9780	9780	9780	9780	0
355	20231218	151600	58700	9780	9780	9780	9780	0
356	20231218	151500	58700	9780	9780	9780	9780	0
357	20231218	151400	58700	9780	9780	9780	9780	0
358	20231218	151300	58700	9780	9780	9780	9780	0
359	20231218	151200	58700	9780	9780	9780	9780	0
360	20231218	151100	58700	9780	9780	9780	9780	0
361	20231218	151000	58700	9780	9780	9780	9780	0
362	20231218	150900	58700	9780	9780	9780	9780	0
363	20231218	150800	58700	9780	9780	9780	9780	0
364	20231218	150700	58700	9780	9780	9780	9780	0
365	20231218	150600	58700	9780	9780	9780	9780	0
366	20231218	150500	58700	9780	9780	9780	9780	0
367	20231218	150400	58700	9780	9780	9780	9780	0
368	20231218	150300	58700	9780	9780	9780	9780	0
369	20231218	150200	58700	9780	9780	9780	9780	0
370	20231218	150100	58700	9780	9780	9780	9780	0
371	20231218	150000	58700	9780	9780	9780	9780	0
372	20231218	145900	58700	9780	9780	9780	9780	0
373	20231218	145800	58700	9780	9780	9780	9780	0
374	20231218	145700	58700	9780	9780	9780	9780	0
375	20231218	145600	58700	9780	9780	9780	9780	0
376	20231218	145500	58700	9780	9780	9780	9780	0
377	20231218	145400	58700	9780	9780	9780	9780	0
378	20231218	145300	58700	9780	9780	9780	9780	0
379	20231218	145200	58700	9780	9780	9780	9780	0
380	20231218	145100	58700	9780	9780	9780	9780	0
381	20231218	145000	58700	9780	9780	9780	9780	0
382	20231218	144900	58700	9780	9780	9780	9780	0
383	20231218	144800	58700	9780	9780	9780	9780	0
384	20231218	144700	58700	9780	9780	9780	9780	0
385	20231218	144600	58700	9780	9780	9780	9780	0
386	20231218	144500	58700	9780	9780	9780	9780	0
387	20231218	144400	58700	9780	9780	9780	9780	0
388	20231218	144300	58700	9780	9780	9780	9780	0
389	20231218	144200	58700	9780	9780	9780	9780	0
390	20231218	144100	58700	9780	9780	9780	9780	0
391	20231218	144000	58700	9780	9780	9780	9780	0
392	20231218	143900	58700	9780	9780	9780	9780	0
393	20231218	143800	58700	9780	9780	9780	9780	0
394	20231218	143700	58700	9780	9780	9780	9780	0
395	20231218	143600	58700	9780	9780	9780	9780	0
396	20231218	143500	58700	9780	9780	9780	9780	0
397	20231218	143400	58700	9780	9780	9780	9780	0
398	20231218	143300	58700	9780	9780	9780	9780	0
399	20231218	143200	58700	9780	9780	9780	9780	1
400	20231218	143100	48920	9780	9780	9780	9780	0
401	20231218	143000	48920	9780	9780	9780	9780	0
402	20231218	142900	48920	9780	9780	9780	9780	0
403	20231218	142800	48920	9780	9780	9780	9780	0
404	20231218	142700	48920	9780	9780	9780	9780	0
405	20231218	142600	48920	9780	9780	9780	9780	0
406	20231218	142500	48920	9780	9780	9780	9780	0
407	20231218	142400	48920	9780	9780	9780	9780	0
408	20231218	142300	48920	9780	9780	9780	9780	0
409	20231218	142200	48920	9780	9780	9780	9780	0
410	20231218	142100	48920	9780	9780	9780	9780	0
411	20231218	142000	48920	9780	9780	9780	9780	0
412	20231218	141900	48920	9780	9780	9780	9780	0
413	20231218	141800	48920	9780	9780	9780	9780	0
414	20231218	141700	48920	9780	9780	9780	9780	0
415	20231218	141600	48920	9780	9780	9780	9780	0
416	20231218	141500	48920	9780	9780	9780	9780	0
417	20231218	141400	48920	9780	9780	9780	9780	0
418	20231218	141300	48920	9780	9780	9780	9780	0
419	20231218	141200	48920	9780	9780	9780	9780	0
420	20231218	141100	48920	9780	9780	9780	9780	0
421	20231218	141000	48920	9780	9780	9780	9780	0
422	20231218	140900	48920	9780	9780	9780	9780	0
423	20231218	140800	48920	9780	9780	9780	9780	0
424	20231218	140700	48920	9780	9780	9780	9780	0
425	20231218	140600	48920	9780	9780	9780	9780	0
426	20231218	140500	48920	9780	9780	9780	9780	0
427	20231218	140400	48920	9780	9780	9780	9780	0
428	20231218	140300	48920	9780	9780	9780	9780	0
429	20231218	140200	48920	9780	9780	9780	9780	0
430	20231218	140100	48920	9780	9780	9780	9780	0
431	20231218	140000	48920	9780	9780	9780	9780	0
432	20231218	135900	48920	9780	9780	9780	9780	0
433	20231218	135800	48920	9780	9780	9780	9780	0
434	20231218	135700	48920	9780	9780	9780	9780	0
435	20231218	135600	48920	9780	9780	9780	9780	0
436	20231218	135500	48920	9780	9780	9780	9780	0
437	20231218	135400	48920	9780	9780	9780	9780	0
438	20231218	135300	48920	9780	9780	9780	9780	0
439	20231218	135200	48920	9780	9780	9780	9780	0
440	20231218	135100	48920	9780	9780	9780	9780	0
441	20231218	135000	48920	9780	9780	9780	9780	0
442	20231218	134900	48920	9780	9780	9780	9780	0
443	20231218	134800	48920	9780	9780	9780	9780	0
444	20231218	134700	48920	9780	9780	9780	9780	0
445	20231218	134600	48920	9780	9780	9780	9780	0
446	20231218	134500	48920	9780	9780	9780	9780	0
447	20231218	134400	48920	9780	9780	9780	9780	0
448	20231218	134300	48920	9780	9780	9780	9780	0
449	20231218	134200	48920	9780	9780	9780	9780	0
450	20231218	134100	48920	9780	9780	9780	9780	0
451	20231218	134000	48920	9780	9780	9780	9780	0
452	20231218	133900	48920	9780	9780	9780	9780	0
453	20231218	133800	48920	9780	9780	9780	9780	0
454	20231218	133700	48920	9780	9780	9780	9780	0
455	20231218	133600	48920	9780	9780	9780	9780	0
456	20231218	133500	48920	9780	9780	9780	9780	0
457	20231218	133400	48920	9780	9780	9780	9780	0
458	20231218	133300	48920	9780	9780	9780	9780	0
459	20231218	133200	48920	9780	9780	9780	9780	0
460	20231218	133100	48920	9780	9780	9780	9780	0
461	20231218	133000	48920	9780	9780	9780	9780	0
462	20231218	132900	48920	9780	9780	9780	9780	0
463	20231218	132800	48920	9780	9780	9780	9780	0
464	20231218	132700	48920	9780	9780	9780	9780	0
465	20231218	132600	48920	9780	9780	9780	9780	0
466	20231218	132500	48920	9780	9780	9780	9780	0
467	20231218	132400	48920	9780	9780	9780	9780	0
468	20231218	132300	48920	9780	9780	9780	9780	0
469	20231218	132200	48920	9780	9780	9780	9780	0
470	20231218	132100	48920	9780	9780	9780	9780	4
471	20231218	132000	9800	9800	9800	9800	9800	0
472	20231218	131900	9800	9800	9800	9800	9800	0
473	20231218	131800	9800	9800	9800	9800	9800	0
474	20231218	131700	9800	9800	9800	9800	9800	0
475	20231218	131600	9800	9800	9800	9800	9800	0
476	20231218	131500	9800	9800	9800	9800	9800	0
477	20231218	131400	9800	9800	9800	9800	9800	0
478	20231218	131300	9800	9800	9800	9800	9800	0
479	20231218	131200	9800	9800	9800	9800	9800	0
480	20231218	131100	9800	9800	9800	9800	9800	0
481	20231218	131000	9800	9800	9800	9800	9800	0
482	20231218	130900	9800	9800	9800	9800	9800	0
483	20231218	130800	9800	9800	9800	9800	9800	0
484	20231218	130700	9800	9800	9800	9800	9800	0
485	20231218	130600	9800	9800	9800	9800	9800	0
486	20231218	130500	9800	9800	9800	9800	9800	0
487	20231218	130400	9800	9800	9800	9800	9800	0
488	20231218	130300	9800	9800	9800	9800	9800	0
489	20231218	130200	9800	9800	9800	9800	9800	0
490	20231218	130100	9800	9800	9800	9800	9800	0
491	20231218	130000	9800	9800	9800	9800	9800	0
492	20231218	125900	9800	9800	9800	9800	9800	0
493	20231218	125800	9800	9800	9800	9800	9800	0
494	20231218	125700	9800	9800	9800	9800	9800	0
495	20231218	125600	9800	9800	9800	9800	9800	0
496	20231218	125500	9800	9800	9800	9800	9800	0
497	20231218	125400	9800	9800	9800	9800	9800	0
498	20231218	125300	9800	9800	9800	9800	9800	0
499	20231218	125200	9800	9800	9800	9800	9800	0
500	20231218	125100	9800	9800	9800	9800	9800	0
501	20231218	125000	9800	9800	9800	9800	9800	0
502	20231218	124900	9800	9800	9800	9800	9800	0
503	20231218	124800	9800	9800	9800	9800	9800	0
504	20231218	124700	9800	9800	9800	9800	9800	0
505	20231218	124600	9800	9800	9800	9800	9800	0
506	20231218	124500	9800	9800	9800	9800	9800	0
507	20231218	124400	9800	9800	9800	9800	9800	0
508	20231218	124300	9800	9800	9800	9800	9800	0
509	20231218	124200	9800	9800	9800	9800	9800	0
510	20231218	124100	9800	9800	9800	9800	9800	0
511	20231218	124000	9800	9800	9800	9800	9800	0
512	20231218	123900	9800	9800	9800	9800	9800	0
513	20231218	123800	9800	9800	9800	9800	9800	0
514	20231218	123700	9800	9800	9800	9800	9800	0
515	20231218	123600	9800	9800	9800	9800	9800	0
516	20231218	123500	9800	9800	9800	9800	9800	0
517	20231218	123400	9800	9800	9800	9800	9800	0
518	20231218	123300	9800	9800	9800	9800	9800	0
519	20231218	123200	9800	9800	9800	9800	9800	0
520	20231218	123100	9800	9800	9800	9800	9800	0
521	20231218	123000	9800	9800	9800	9800	9800	0
522	20231218	122900	9800	9800	9800	9800	9800	0
523	20231218	122800	9800	9800	9800	9800	9800	0
524	20231218	122700	9800	9800	9800	9800	9800	0
525	20231218	122600	9800	9800	9800	9800	9800	0
526	20231218	122500	9800	9800	9800	9800	9800	0
527	20231218	122400	9800	9800	9800	9800	9800	0
528	20231218	122300	9800	9800	9800	9800	9800	0
529	20231218	122200	9800	9800	9800	9800	9800	0
530	20231218	122100	9800	9800	9800	9800	9800	0
531	20231218	122000	9800	9800	9800	9800	9800	0
532	20231218	121900	9800	9800	9800	9800	9800	0
533	20231218	121800	9800	9800	9800	9800	9800	0
534	20231218	121700	9800	9800	9800	9800	9800	0
535	20231218	121600	9800	9800	9800	9800	9800	0
536	20231218	121500	9800	9800	9800	9800	9800	0
537	20231218	121400	9800	9800	9800	9800	9800	0
538	20231218	121300	9800	9800	9800	9800	9800	0
539	20231218	121200	9800	9800	9800	9800	9800	0
540	20231218	121100	9800	9800	9800	9800	9800	0
541	20231218	121000	9800	9800	9800	9800	9800	0
542	20231218	120900	9800	9800	9800	9800	9800	0
543	20231218	120800	9800	9800	9800	9800	9800	0
544	20231218	120700	9800	9800	9800	9800	9800	0
545	20231218	120600	9800	9800	9800	9800	9800	0
546	20231218	120500	9800	9800	9800	9800	9800	0
547	20231218	120400	9800	9800	9800	9800	9800	0
548	20231218	120300	9800	9800	9800	9800	9800	0
549	20231218	120200	9800	9800	9800	9800	9800	0
550	20231218	120100	9800	9800	9800	9800	9800	0
551	20231218	120000	9800	9800	9800	9800	9800	0
552	20231218	115900	9800	9800	9800	9800	9800	0
553	20231218	115800	9800	9800	9800	9800	9800	0
554	20231218	115700	9800	9800	9800	9800	9800	0
555	20231218	115600	9800	9800	9800	9800	9800	0
556	20231218	115500	9800	9800	9800	9800	9800	0
557	20231218	115400	9800	9800	9800	9800	9800	0
558	20231218	115300	9800	9800	9800	9800	9800	0
559	20231218	115200	9800	9800	9800	9800	9800	0
560	20231218	115100	9800	9800	9800	9800	9800	0
561	20231218	115000	9800	9800	9800	9800	9800	0
562	20231218	114900	9800	9800	9800	9800	9800	0
563	20231218	114800	9800	9800	9800	9800	9800	0
564	20231218	114700	9800	9800	9800	9800	9800	0
565	20231218	114600	9800	9800	9800	9800	9800	0
566	20231218	114500	9800	9800	9800	9800	9800	0
567	20231218	114400	9800	9800	9800	9800	9800	0
568	20231218	114300	9800	9800	9800	9800	9800	0
569	20231218	114200	9800	9800	9800	9800	9800	0
570	20231218	114100	9800	9800	9800	9800	9800	0
571	20231218	114000	9800	9800	9800	9800	9800	0
572	20231218	113900	9800	9800	9800	9800	9800	0
573	20231218	113800	9800	9800	9800	9800	9800	0
574	20231218	113700	9800	9800	9800	9800	9800	0
575	20231218	113600	9800	9800	9800	9800	9800	0
576	20231218	113500	9800	9800	9800	9800	9800	0
577	20231218	113400	9800	9800	9800	9800	9800	0
578	20231218	113300	9800	9800	9800	9800	9800	0
579	20231218	113200	9800	9800	9800	9800	9800	0
580	20231218	113100	9800	9800	9800	9800	9800	0
581	20231218	113000	9800	9800	9800	9800	9800	0
582	20231218	112900	9800	9800	9800	9800	9800	0
583	20231218	112800	9800	9800	9800	9800	9800	0
584	20231218	112700	9800	9800	9800	9800	9800	0
585	20231218	112600	9800	9800	9800	9800	9800	0
586	20231218	112500	9800	9800	9800	9800	9800	0
587	20231218	112400	9800	9800	9800	9800	9800	0
588	20231218	112300	9800	9800	9800	9800	9800	0
589	20231218	112200	9800	9800	9800	9800	9800	0
590	20231218	112100	9800	9800	9800	9800	9800	0
591	20231218	112000	9800	9800	9800	9800	9800	0
592	20231218	111900	9800	9800	9800	9800	9800	0
593	20231218	111800	9800	9800	9800	9800	9800	0
594	20231218	111700	9800	9800	9800	9800	9800	0
595	20231218	111600	9800	9800	9800	9800	9800	0
596	20231218	111500	9800	9800	9800	9800	9800	0
597	20231218	111400	9800	9800	9800	9800	9800	0
598	20231218	111300	9800	9800	9800	9800	9800	0
599	20231218	111200	9800	9800	9800	9800	9800	0
600	20231218	111100	9800	9800	9800	9800	9800	0
601	20231218	111000	9800	9800	9800	9800	9800	0
602	20231218	110900	9800	9800	9800	9800	9800	0
603	20231218	110800	9800	9800	9800	9800	9800	0
604	20231218	110700	9800	9800	9800	9800	9800	0
605	20231218	110600	9800	9800	9800	9800	9800	0
606	20231218	110500	9800	9800	9800	9800	9800	0
607	20231218	110400	9800	9800	9800	9800	9800	0
608	20231218	110300	9800	9800	9800	9800	9800	0
609	20231218	110200	9800	9800	9800	9800	9800	0
610	20231218	110100	9800	9800	9800	9800	9800	0
611	20231218	110000	9800	9800	9800	9800	9800	0
612	20231218	105900	9800	9800	9800	9800	9800	0
613	20231218	105800	9800	9800	9800	9800	9800	0
614	20231218	105700	9800	9800	9800	9800	9800	0
615	20231218	105600	9800	9800	9800	9800	9800	0
616	20231218	105500	9800	9800	9800	9800	9800	0
617	20231218	105400	9800	9800	9800	9800	9800	0
618	20231218	105300	9800	9800	9800	9800	9800	0
619	20231218	105200	9800	9800	9800	9800	9800	0
620	20231218	105100	9800	9800	9800	9800	9800	0
621	20231218	105000	9800	9800	9800	9800	9800	0
622	20231218	104900	9800	9800	9800	9800	9800	0
623	20231218	104800	9800	9800	9800	9800	9800	0
624	20231218	104700	9800	9800	9800	9800	9800	0
625	20231218	104600	9800	9800	9800	9800	9800	0
626	20231218	104500	9800	9800	9800	9800	9800	0
627	20231218	104400	9800	9800	9800	9800	9800	0
628	20231218	104300	9800	9800	9800	9800	9800	0
629	20231218	104200	9800	9800	9800	9800	9800	0
630	20231218	104100	9800	9800	9800	9800	9800	0
631	20231218	104000	9800	9800	9800	9800	9800	0
632	20231218	103900	9800	9800	9800	9800	9800	0
633	20231218	103800	9800	9800	9800	9800	9800	0
634	20231218	103700	9800	9800	9800	9800	9800	0
635	20231218	103600	9800	9800	9800	9800	9800	0
636	20231218	103500	9800	9800	9800	9800	9800	0
637	20231218	103400	9800	9800	9800	9800	9800	0
638	20231218	103300	9800	9800	9800	9800	9800	0
639	20231218	103200	9800	9800	9800	9800	9800	0
640	20231218	103100	9800	9800	9800	9800	9800	0
641	20231218	103000	9800	9800	9800	9800	9800	0
642	20231218	102900	9800	9800	9800	9800	9800	0
643	20231218	102800	9800	9800	9800	9800	9800	0
644	20231218	102700	9800	9800	9800	9800	9800	0
645	20231218	102600	9800	9800	9800	9800	9800	0
646	20231218	102500	9800	9800	9800	9800	9800	0
647	20231218	102400	9800	9800	9800	9800	9800	0
648	20231218	102300	9800	9800	9800	9800	9800	0
649	20231218	102200	9800	9800	9800	9800	9800	0
650	20231218	102100	9800	9800	9800	9800	9800	0
651	20231218	102000	9800	9800	9800	9800	9800	0
652	20231218	101900	9800	9800	9800	9800	9800	0
653	20231218	101800	9800	9800	9800	9800	9800	0
654	20231218	101700	9800	9800	9800	9800	9800	0
655	20231218	101600	9800	9800	9800	9800	9800	0
656	20231218	101500	9800	9800	9800	9800	9800	0
657	20231218	101400	9800	9800	9800	9800	9800	0
658	20231218	101300	9800	9800	9800	9800	9800	0
659	20231218	101200	9800	9800	9800	9800	9800	0
660	20231218	101100	9800	9800	9800	9800	9800	0
661	20231218	101000	9800	9800	9800	9800	9800	0
662	20231218	100900	9800	9800	9800	9800	9800	0
663	20231218	100800	9800	9800	9800	9800	9800	0
664	20231218	100700	9800	9800	9800	9800	9800	0
665	20231218	100600	9800	9800	9800	9800	9800	0
666	20231218	100500	9800	9800	9800	9800	9800	0
667	20231218	100400	9800	9800	9800	9800	9800	0
668	20231218	100300	9800	9800	9800	9800	9800	0
669	20231218	100200	9800	9800	9800	9800	9800	0
670	20231218	100100	9800	9800	9800	9800	9800	0
671	20231218	100000	9800	9800	9800	9800	9800	0
672	20231218	095900	9800	9800	9800	9800	9800	0
673	20231218	095800	9800	9800	9800	9800	9800	0
674	20231218	095700	9800	9800	9800	9800	9800	0
675	20231218	095600	9800	9800	9800	9800	9800	0
676	20231218	095500	9800	9800	9800	9800	9800	0
677	20231218	095400	9800	9800	9800	9800	9800	0
678	20231218	095300	9800	9800	9800	9800	9800	0
679	20231218	095200	9800	9800	9800	9800	9800	0
680	20231218	095100	9800	9800	9800	9800	9800	0
681	20231218	095000	9800	9800	9800	9800	9800	0
682	20231218	094900	9800	9800	9800	9800	9800	0
683	20231218	094800	9800	9800	9800	9800	9800	0
684	20231218	094700	9800	9800	9800	9800	9800	0
685	20231218	094600	9800	9800	9800	9800	9800	0
686	20231218	094500	9800	9800	9800	9800	9800	0
687	20231218	094400	9800	9800	9800	9800	9800	0
688	20231218	094300	9800	9800	9800	9800	9800	0
689	20231218	094200	9800	9800	9800	9800	9800	0
690	20231218	094100	9800	9800	9800	9800	9800	0
691	20231218	094000	9800	9800	9800	9800	9800	0
692	20231218	093900	9800	9800	9800	9800	9800	0
693	20231218	093800	9800	9800	9800	9800	9800	0
694	20231218	093700	9800	9800	9800	9800	9800	0
695	20231218	093600	9800	9800	9800	9800	9800	0
696	20231218	093500	9800	9800	9800	9800	9800	0
697	20231218	093400	9800	9800	9800	9800	9800	0
698	20231218	093300	9800	9800	9800	9800	9800	0
699	20231218	093200	9800	9800	9800	9800	9800	0
700	20231218	093100	9800	9800	9800	9800	9800	0
701	20231218	093000	9800	9800	9800	9800	9800	0
702	20231218	092900	9800	9800	9800	9800	9800	0
703	20231218	092800	9800	9800	9800	9800	9800	0
704	20231218	092700	9800	9800	9800	9800	9800	0
705	20231218	092600	9800	9800	9800	9800	9800	0
706	20231218	092500	9800	9800	9800	9800	9800	0
707	20231218	092400	9800	9800	9800	9800	9800	0
708	20231218	092300	9800	9800	9800	9800	9800	0
709	20231218	092200	9800	9800	9800	9800	9800	0
710	20231218	092100	9800	9800	9800	9800	9800	0
711	20231218	092000	9800	9800	9800	9800	9800	0
712	20231218	091900	9800	9800	9800	9800	9800	0
713	20231218	091800	9800	9800	9800	9800	9800	0
714	20231218	091700	9800	9800	9800	9800	9800	0
715	20231218	091600	9800	9800	9800	9800	9800	0
716	20231218	091500	9800	9800	9800	9800	9800	0
717	20231218	091400	9800	9800	9800	9800	9800	0
718	20231218	091300	9800	9800	9800	9800	9800	0
719	20231218	091200	9800	9800	9800	9800	9800	0
720	20231218	091100	9800	9800	9800	9800	9800	0
721	20231218	091000	9800	9800	9800	9800	9800	0
722	20231218	090900	9800	9800	9800	9800	9800	0
723	20231218	090800	9800	9800	9800	9800	9800	0
724	20231218	090700	9800	9800	9800	9800	9800	0
725	20231218	090600	9800	9800	9800	9800	9800	0
726	20231218	090500	9800	9800	9800	9800	9800	0
727	20231218	090400	9800	9800	9800	9800	9800	0
728	20231218	090300	9800	9800	9800	9800	9800	0
729	20231218	090200	9800	9800	9800	9800	9800	0
730	20231218	090100	9800	9800	9800	9800	9800	0
731	20231218	090000	9800	9800	9800	9800	9800	1