KissMeData/293940/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205900	1061136380	6470	6470	6470	6470	4325
3	20231218	205800	1061136380	6470	6470	6470	6470	0
4	20231218	205700	1061136380	6470	6470	6470	6470	0
5	20231218	205600	1061136380	6470	6470	6470	6470	0
6	20231218	205500	1061136380	6470	6470	6470	6470	0
7	20231218	205400	1061136380	6470	6470	6470	6470	0
8	20231218	205300	1061136380	6470	6470	6470	6470	0
9	20231218	205200	1061136380	6470	6470	6470	6470	0
10	20231218	205100	1061136380	6470	6470	6470	6470	0
11	20231218	205000	1061136380	6470	6470	6470	6470	0
12	20231218	204900	1061136380	6470	6470	6470	6470	0
13	20231218	204800	1061136380	6470	6470	6470	6470	0
14	20231218	204700	1061136380	6470	6470	6470	6470	0
15	20231218	204600	1061136380	6470	6470	6470	6470	0
16	20231218	204500	1061136380	6470	6470	6470	6470	0
17	20231218	204400	1061136380	6470	6470	6470	6470	0
18	20231218	204300	1061136380	6470	6470	6470	6470	0
19	20231218	204200	1061136380	6470	6470	6470	6470	0
20	20231218	204100	1061136380	6470	6470	6470	6470	0
21	20231218	204000	1061136380	6470	6470	6470	6470	0
22	20231218	203900	1061136380	6470	6470	6470	6470	0
23	20231218	203800	1061136380	6470	6470	6470	6470	0
24	20231218	203700	1061136380	6470	6470	6470	6470	0
25	20231218	203600	1061136380	6470	6470	6470	6470	0
26	20231218	203500	1061136380	6470	6470	6470	6470	0
27	20231218	203400	1061136380	6470	6470	6470	6470	0
28	20231218	203300	1061136380	6470	6470	6470	6470	0
29	20231218	203200	1061136380	6470	6470	6470	6470	0
30	20231218	203100	1061136380	6470	6470	6470	6470	0
31	20231218	203000	1061136380	6470	6470	6470	6470	0
32	20231218	202900	1061136380	6470	6470	6470	6470	4325
33	20231218	202800	1061136380	6470	6470	6470	6470	0
34	20231218	202700	1061136380	6470	6470	6470	6470	0
35	20231218	202600	1061136380	6470	6470	6470	6470	0
36	20231218	202500	1061136380	6470	6470	6470	6470	0
37	20231218	202400	1061136380	6470	6470	6470	6470	0
38	20231218	202300	1061136380	6470	6470	6470	6470	0
39	20231218	202200	1061136380	6470	6470	6470	6470	0
40	20231218	202100	1061136380	6470	6470	6470	6470	0
41	20231218	202000	1061136380	6470	6470	6470	6470	0
42	20231218	201900	1061136380	6470	6470	6470	6470	0
43	20231218	201800	1061136380	6470	6470	6470	6470	0
44	20231218	201700	1061136380	6470	6470	6470	6470	0
45	20231218	201600	1061136380	6470	6470	6470	6470	0
46	20231218	201500	1061136380	6470	6470	6470	6470	0
47	20231218	201400	1061136380	6470	6470	6470	6470	0
48	20231218	201300	1061136380	6470	6470	6470	6470	0
49	20231218	201200	1061136380	6470	6470	6470	6470	0
50	20231218	201100	1061136380	6470	6470	6470	6470	0
51	20231218	201000	1061136380	6470	6470	6470	6470	0
52	20231218	200900	1061136380	6470	6470	6470	6470	0
53	20231218	200800	1061136380	6470	6470	6470	6470	0
54	20231218	200700	1061136380	6470	6470	6470	6470	0
55	20231218	200600	1061136380	6470	6470	6470	6470	0
56	20231218	200500	1061136380	6470	6470	6470	6470	0
57	20231218	200400	1061136380	6470	6470	6470	6470	0
58	20231218	200300	1061136380	6470	6470	6470	6470	0
59	20231218	200200	1061136380	6470	6470	6470	6470	0
60	20231218	200100	1061136380	6470	6470	6470	6470	0
61	20231218	200000	1061136380	6470	6470	6470	6470	0
62	20231218	195900	1061136380	6470	6470	6470	6470	4325
63	20231218	195800	1061136380	6470	6470	6470	6470	0
64	20231218	195700	1061136380	6470	6470	6470	6470	0
65	20231218	195600	1061136380	6470	6470	6470	6470	0
66	20231218	195500	1061136380	6470	6470	6470	6470	0
67	20231218	195400	1061136380	6470	6470	6470	6470	0
68	20231218	195300	1061136380	6470	6470	6470	6470	0
69	20231218	195200	1061136380	6470	6470	6470	6470	0
70	20231218	195100	1061136380	6470	6470	6470	6470	0
71	20231218	195000	1061136380	6470	6470	6470	6470	0
72	20231218	194900	1061136380	6470	6470	6470	6470	0
73	20231218	194800	1061136380	6470	6470	6470	6470	0
74	20231218	194700	1061136380	6470	6470	6470	6470	0
75	20231218	194600	1061136380	6470	6470	6470	6470	0
76	20231218	194500	1061136380	6470	6470	6470	6470	0
77	20231218	194400	1061136380	6470	6470	6470	6470	0
78	20231218	194300	1061136380	6470	6470	6470	6470	0
79	20231218	194200	1061136380	6470	6470	6470	6470	0
80	20231218	194100	1061136380	6470	6470	6470	6470	0
81	20231218	194000	1061136380	6470	6470	6470	6470	0
82	20231218	193900	1061136380	6470	6470	6470	6470	0
83	20231218	193800	1061136380	6470	6470	6470	6470	0
84	20231218	193700	1061136380	6470	6470	6470	6470	0
85	20231218	193600	1061136380	6470	6470	6470	6470	0
86	20231218	193500	1061136380	6470	6470	6470	6470	0
87	20231218	193400	1061136380	6470	6470	6470	6470	0
88	20231218	193300	1061136380	6470	6470	6470	6470	0
89	20231218	193200	1061136380	6470	6470	6470	6470	0
90	20231218	193100	1061136380	6470	6470	6470	6470	0
91	20231218	193000	1061136380	6470	6470	6470	6470	0
92	20231218	192900	1061136380	6470	6470	6470	6470	4325
93	20231218	192800	1061136380	6470	6470	6470	6470	0
94	20231218	192700	1061136380	6470	6470	6470	6470	0
95	20231218	192600	1061136380	6470	6470	6470	6470	0
96	20231218	192500	1061136380	6470	6470	6470	6470	0
97	20231218	192400	1061136380	6470	6470	6470	6470	0
98	20231218	192300	1061136380	6470	6470	6470	6470	0
99	20231218	192200	1061136380	6470	6470	6470	6470	0
100	20231218	192100	1061136380	6470	6470	6470	6470	0
101	20231218	192000	1061136380	6470	6470	6470	6470	0
102	20231218	191900	1061136380	6470	6470	6470	6470	0
103	20231218	191800	1061136380	6470	6470	6470	6470	0
104	20231218	191700	1061136380	6470	6470	6470	6470	0
105	20231218	191600	1061136380	6470	6470	6470	6470	0
106	20231218	191500	1061136380	6470	6470	6470	6470	0
107	20231218	191400	1061136380	6470	6470	6470	6470	0
108	20231218	191300	1061136380	6470	6470	6470	6470	0
109	20231218	191200	1061136380	6470	6470	6470	6470	0
110	20231218	191100	1061136380	6470	6470	6470	6470	0
111	20231218	191000	1061136380	6470	6470	6470	6470	0
112	20231218	190900	1061136380	6470	6470	6470	6470	0
113	20231218	190800	1061136380	6470	6470	6470	6470	0
114	20231218	190700	1061136380	6470	6470	6470	6470	0
115	20231218	190600	1061136380	6470	6470	6470	6470	0
116	20231218	190500	1061136380	6470	6470	6470	6470	0
117	20231218	190400	1061136380	6470	6470	6470	6470	0
118	20231218	190300	1061136380	6470	6470	6470	6470	0
119	20231218	190200	1061136380	6470	6470	6470	6470	0
120	20231218	190100	1061136380	6470	6470	6470	6470	0
121	20231218	190000	1061136380	6470	6470	6470	6470	0
122	20231218	185900	1061136380	6470	6470	6470	6470	4325
123	20231218	185800	1061136380	6470	6470	6470	6470	0
124	20231218	185700	1061136380	6470	6470	6470	6470	0
125	20231218	185600	1061136380	6470	6470	6470	6470	0
126	20231218	185500	1061136380	6470	6470	6470	6470	0
127	20231218	185400	1061136380	6470	6470	6470	6470	0
128	20231218	185300	1061136380	6470	6470	6470	6470	0
129	20231218	185200	1061136380	6470	6470	6470	6470	0
130	20231218	185100	1061136380	6470	6470	6470	6470	0
131	20231218	185000	1061136380	6470	6470	6470	6470	0
132	20231218	184900	1061136380	6470	6470	6470	6470	0
133	20231218	184800	1061136380	6470	6470	6470	6470	0
134	20231218	184700	1061136380	6470	6470	6470	6470	0
135	20231218	184600	1061136380	6470	6470	6470	6470	0
136	20231218	184500	1061136380	6470	6470	6470	6470	0
137	20231218	184400	1061136380	6470	6470	6470	6470	0
138	20231218	184300	1061136380	6470	6470	6470	6470	0
139	20231218	184200	1061136380	6470	6470	6470	6470	0
140	20231218	184100	1061136380	6470	6470	6470	6470	0
141	20231218	184000	1061136380	6470	6470	6470	6470	0
142	20231218	183900	1061136380	6470	6470	6470	6470	0
143	20231218	183800	1061136380	6470	6470	6470	6470	0
144	20231218	183700	1061136380	6470	6470	6470	6470	0
145	20231218	183600	1061136380	6470	6470	6470	6470	0
146	20231218	183500	1061136380	6470	6470	6470	6470	0
147	20231218	183400	1061136380	6470	6470	6470	6470	0
148	20231218	183300	1061136380	6470	6470	6470	6470	0
149	20231218	183200	1061136380	6470	6470	6470	6470	0
150	20231218	183100	1061136380	6470	6470	6470	6470	0
151	20231218	183000	1061136380	6470	6470	6470	6470	0
152	20231218	182900	1061136380	6470	6470	6470	6470	4325
153	20231218	182800	1061136380	6470	6470	6470	6470	0
154	20231218	182700	1061136380	6470	6470	6470	6470	0
155	20231218	182600	1061136380	6470	6470	6470	6470	0
156	20231218	182500	1061136380	6470	6470	6470	6470	0
157	20231218	182400	1061136380	6470	6470	6470	6470	0
158	20231218	182300	1061136380	6470	6470	6470	6470	0
159	20231218	182200	1061136380	6470	6470	6470	6470	0
160	20231218	182100	1061136380	6470	6470	6470	6470	0
161	20231218	182000	1061136380	6470	6470	6470	6470	0
162	20231218	181900	1061136380	6470	6470	6470	6470	0
163	20231218	181800	1061136380	6470	6470	6470	6470	0
164	20231218	181700	1061136380	6470	6470	6470	6470	0
165	20231218	181600	1061136380	6470	6470	6470	6470	0
166	20231218	181500	1061136380	6470	6470	6470	6470	0
167	20231218	181400	1061136380	6470	6470	6470	6470	0
168	20231218	181300	1061136380	6470	6470	6470	6470	0
169	20231218	181200	1061136380	6470	6470	6470	6470	0
170	20231218	181100	1061136380	6470	6470	6470	6470	0
171	20231218	181000	1061136380	6470	6470	6470	6470	0
172	20231218	180900	1061136380	6470	6470	6470	6470	0
173	20231218	180800	1061136380	6470	6470	6470	6470	0
174	20231218	180700	1061136380	6470	6470	6470	6470	0
175	20231218	180600	1061136380	6470	6470	6470	6470	0
176	20231218	180500	1061136380	6470	6470	6470	6470	0
177	20231218	180400	1061136380	6470	6470	6470	6470	0
178	20231218	180300	1061136380	6470	6470	6470	6470	0
179	20231218	180200	1061136380	6470	6470	6470	6470	0
180	20231218	180100	1061136380	6470	6470	6470	6470	0
181	20231218	180000	1061136380	6470	6470	6470	6470	0
182	20231218	175900	1061136380	6470	6470	6470	6470	4325
183	20231218	175800	1061136380	6470	6470	6470	6470	0
184	20231218	175700	1061136380	6470	6470	6470	6470	0
185	20231218	175600	1061136380	6470	6470	6470	6470	0
186	20231218	175500	1061136380	6470	6470	6470	6470	0
187	20231218	175400	1061136380	6470	6470	6470	6470	0
188	20231218	175300	1061136380	6470	6470	6470	6470	0
189	20231218	175200	1061136380	6470	6470	6470	6470	0
190	20231218	175100	1061136380	6470	6470	6470	6470	0
191	20231218	175000	1061136380	6470	6470	6470	6470	0
192	20231218	174900	1061136380	6470	6470	6470	6470	0
193	20231218	174800	1061136380	6470	6470	6470	6470	0
194	20231218	174700	1061136380	6470	6470	6470	6470	0
195	20231218	174600	1061136380	6470	6470	6470	6470	0
196	20231218	174500	1061136380	6470	6470	6470	6470	0
197	20231218	174400	1061136380	6470	6470	6470	6470	0
198	20231218	174300	1061136380	6470	6470	6470	6470	0
199	20231218	174200	1061136380	6470	6470	6470	6470	0
200	20231218	174100	1061136380	6470	6470	6470	6470	0
201	20231218	174000	1061136380	6470	6470	6470	6470	0
202	20231218	173900	1061136380	6470	6470	6470	6470	0
203	20231218	173800	1061136380	6470	6470	6470	6470	0
204	20231218	173700	1061136380	6470	6470	6470	6470	0
205	20231218	173600	1061136380	6470	6470	6470	6470	0
206	20231218	173500	1061136380	6470	6470	6470	6470	0
207	20231218	173400	1061136380	6470	6470	6470	6470	0
208	20231218	173300	1061136380	6470	6470	6470	6470	0
209	20231218	173200	1061136380	6470	6470	6470	6470	0
210	20231218	173100	1061136380	6470	6470	6470	6470	0
211	20231218	173000	1061136380	6470	6470	6470	6470	0
212	20231218	172900	1061136380	6470	6470	6470	6470	4325
213	20231218	172800	1061136380	6470	6470	6470	6470	0
214	20231218	172700	1061136380	6470	6470	6470	6470	0
215	20231218	172600	1061136380	6470	6470	6470	6470	0
216	20231218	172500	1061136380	6470	6470	6470	6470	0
217	20231218	172400	1061136380	6470	6470	6470	6470	0
218	20231218	172300	1061136380	6470	6470	6470	6470	0
219	20231218	172200	1061136380	6470	6470	6470	6470	0
220	20231218	172100	1061136380	6470	6470	6470	6470	0
221	20231218	172000	1061136380	6470	6470	6470	6470	0
222	20231218	171900	1061136380	6470	6470	6470	6470	0
223	20231218	171800	1061136380	6470	6470	6470	6470	0
224	20231218	171700	1061136380	6470	6470	6470	6470	0
225	20231218	171600	1061136380	6470	6470	6470	6470	0
226	20231218	171500	1061136380	6470	6470	6470	6470	0
227	20231218	171400	1061136380	6470	6470	6470	6470	0
228	20231218	171300	1061136380	6470	6470	6470	6470	0
229	20231218	171200	1061136380	6470	6470	6470	6470	0
230	20231218	171100	1061136380	6470	6470	6470	6470	0
231	20231218	171000	1061136380	6470	6470	6470	6470	0
232	20231218	170900	1061136380	6470	6470	6470	6470	0
233	20231218	170800	1061136380	6470	6470	6470	6470	0
234	20231218	170700	1061136380	6470	6470	6470	6470	0
235	20231218	170600	1061136380	6470	6470	6470	6470	0
236	20231218	170500	1061136380	6470	6470	6470	6470	0
237	20231218	170400	1061136380	6470	6470	6470	6470	0
238	20231218	170300	1061136380	6470	6470	6470	6470	0
239	20231218	170200	1061136380	6470	6470	6470	6470	0
240	20231218	170100	1061136380	6470	6470	6470	6470	0
241	20231218	170000	1061136380	6470	6470	6470	6470	0
242	20231218	165900	1061136380	6470	6470	6470	6470	4325
243	20231218	165800	1061136380	6470	6470	6470	6470	0
244	20231218	165700	1061136380	6470	6470	6470	6470	0
245	20231218	165600	1061136380	6470	6470	6470	6470	0
246	20231218	165500	1061136380	6470	6470	6470	6470	0
247	20231218	165400	1061136380	6470	6470	6470	6470	0
248	20231218	165300	1061136380	6470	6470	6470	6470	0
249	20231218	165200	1061136380	6470	6470	6470	6470	0
250	20231218	165100	1061136380	6470	6470	6470	6470	0
251	20231218	165000	1061136380	6470	6470	6470	6470	0
252	20231218	164900	1061136380	6470	6470	6470	6470	0
253	20231218	164800	1061136380	6470	6470	6470	6470	0
254	20231218	164700	1061136380	6470	6470	6470	6470	0
255	20231218	164600	1061136380	6470	6470	6470	6470	0
256	20231218	164500	1061136380	6470	6470	6470	6470	0
257	20231218	164400	1061136380	6470	6470	6470	6470	0
258	20231218	164300	1061136380	6470	6470	6470	6470	0
259	20231218	164200	1061136380	6470	6470	6470	6470	0
260	20231218	164100	1061136380	6470	6470	6470	6470	0
261	20231218	164000	1061136380	6470	6470	6470	6470	0
262	20231218	163900	1061136380	6470	6470	6470	6470	0
263	20231218	163800	1061136380	6470	6470	6470	6470	0
264	20231218	163700	1061136380	6470	6470	6470	6470	0
265	20231218	163600	1061136380	6470	6470	6470	6470	0
266	20231218	163500	1061136380	6470	6470	6470	6470	0
267	20231218	163400	1061136380	6470	6470	6470	6470	0
268	20231218	163300	1061136380	6470	6470	6470	6470	0
269	20231218	163200	1061136380	6470	6470	6470	6470	0
270	20231218	163100	1061136380	6470	6470	6470	6470	0
271	20231218	163000	1061136380	6470	6470	6470	6470	0
272	20231218	162900	1061136380	6470	6470	6470	6470	4325
273	20231218	162800	1061136380	6470	6470	6470	6470	0
274	20231218	162700	1061136380	6470	6470	6470	6470	0
275	20231218	162600	1061136380	6470	6470	6470	6470	0
276	20231218	162500	1061136380	6470	6470	6470	6470	0
277	20231218	162400	1061136380	6470	6470	6470	6470	0
278	20231218	162300	1061136380	6470	6470	6470	6470	0
279	20231218	162200	1061136380	6470	6470	6470	6470	0
280	20231218	162100	1061136380	6470	6470	6470	6470	0
281	20231218	162000	1061136380	6470	6470	6470	6470	0
282	20231218	161900	1061136380	6470	6470	6470	6470	0
283	20231218	161800	1061136380	6470	6470	6470	6470	0
284	20231218	161700	1061136380	6470	6470	6470	6470	0
285	20231218	161600	1061136380	6470	6470	6470	6470	0
286	20231218	161500	1061136380	6470	6470	6470	6470	0
287	20231218	161400	1061136380	6470	6470	6470	6470	0
288	20231218	161300	1061136380	6470	6470	6470	6470	0
289	20231218	161200	1061136380	6470	6470	6470	6470	0
290	20231218	161100	1061136380	6470	6470	6470	6470	0
291	20231218	161000	1061136380	6470	6470	6470	6470	0
292	20231218	160900	1061136380	6470	6470	6470	6470	0
293	20231218	160800	1061136380	6470	6470	6470	6470	0
294	20231218	160700	1061136380	6470	6470	6470	6470	0
295	20231218	160600	1061136380	6470	6470	6470	6470	0
296	20231218	160500	1061136380	6470	6470	6470	6470	0
297	20231218	160400	1061136380	6470	6470	6470	6470	0
298	20231218	160300	1061136380	6470	6470	6470	6470	0
299	20231218	160200	1061136380	6470	6470	6470	6470	0
300	20231218	160100	1061136380	6470	6470	6470	6470	0
301	20231218	160000	1061136380	6470	6470	6470	6470	0
302	20231218	155900	1061136380	6470	6470	6470	6470	4325
303	20231218	155800	1061136380	6470	6470	6470	6470	0
304	20231218	155700	1061136380	6470	6470	6470	6470	0
305	20231218	155600	1061136380	6470	6470	6470	6470	0
306	20231218	155500	1061136380	6470	6470	6470	6470	0
307	20231218	155400	1061136380	6470	6470	6470	6470	0
308	20231218	155300	1061136380	6470	6470	6470	6470	0
309	20231218	155200	1061136380	6470	6470	6470	6470	0
310	20231218	155100	1061136380	6470	6470	6470	6470	0
311	20231218	155000	1061136380	6470	6470	6470	6470	0
312	20231218	154900	1061136380	6470	6470	6470	6470	0
313	20231218	154800	1061136380	6470	6470	6470	6470	0
314	20231218	154700	1061136380	6470	6470	6470	6470	0
315	20231218	154600	1061136380	6470	6470	6470	6470	0
316	20231218	154500	1061136380	6470	6470	6470	6470	0
317	20231218	154400	1061136380	6470	6470	6470	6470	0
318	20231218	154300	1061136380	6470	6470	6470	6470	0
319	20231218	154200	1061136380	6470	6470	6470	6470	0
320	20231218	154100	1061136380	6470	6470	6470	6470	0
321	20231218	154000	1061136380	6470	6470	6470	6470	0
322	20231218	153900	1061136380	6470	6470	6470	6470	0
323	20231218	153800	1061136380	6470	6470	6470	6470	0
324	20231218	153700	1061136380	6470	6470	6470	6470	0
325	20231218	153600	1061136380	6470	6470	6470	6470	0
326	20231218	153500	1061136380	6470	6470	6470	6470	0
327	20231218	153400	1061136380	6470	6470	6470	6470	0
328	20231218	153300	1061136380	6470	6470	6470	6470	0
329	20231218	153200	1061136380	6470	6470	6470	6470	0
330	20231218	153100	1061136380	6470	6470	6470	6470	0
331	20231218	153000	1061136380	6470	6470	6470	6470	4325
332	20231218	152900	1033153630	6430	6430	6430	6430	0
333	20231218	152800	1033153630	6430	6430	6430	6430	0
334	20231218	152700	1033153630	6430	6430	6430	6430	0
335	20231218	152600	1033153630	6430	6430	6430	6430	0
336	20231218	152500	1033153630	6430	6430	6430	6430	0
337	20231218	152400	1033153630	6430	6430	6430	6430	0
338	20231218	152300	1033153630	6430	6430	6430	6430	0
339	20231218	152200	1033153630	6430	6430	6430	6430	0
340	20231218	152100	1033153630	6430	6430	6430	6430	0
341	20231218	152000	1033153630	6430	6430	6430	6430	0
342	20231218	151900	1033153630	6430	6440	6470	6430	1692
343	20231218	151800	1022255760	6440	6470	6470	6440	223
344	20231218	151700	1020815590	6470	6460	6470	6440	1161
345	20231218	151600	1013329900	6470	6450	6470	6440	713
346	20231218	151500	1008722660	6450	6440	6460	6440	380
347	20231218	151400	1006272990	6450	6460	6460	6450	1036
348	20231218	151300	999589140	6450	6440	6460	6440	976
349	20231218	151200	993294090	6430	6440	6460	6430	1267
350	20231218	151100	985127510	6430	6440	6450	6430	925
351	20231218	151000	979171050	6430	6440	6450	6430	1031
352	20231218	150900	972526980	6450	6450	6470	6430	4279
353	20231218	150800	944980300	6440	6460	6470	6440	364
354	20231218	150700	942631860	6460	6450	6460	6440	644
355	20231218	150600	938477160	6440	6440	6450	6440	329
356	20231218	150500	936356410	6450	6460	6460	6440	512
357	20231218	150400	933053160	6460	6440	6460	6440	585
358	20231218	150300	929281420	6460	6430	6460	6430	699
359	20231218	150200	924776770	6430	6460	6460	6430	667
360	20231218	150100	920482540	6460	6440	6460	6440	323
361	20231218	150000	918399710	6450	6440	6460	6440	464
362	20231218	145900	915406690	6430	6450	6460	6430	403
363	20231218	145800	912808220	6450	6440	6450	6440	462
364	20231218	145700	909830310	6440	6450	6450	6440	422
365	20231218	145600	907109790	6440	6440	6450	6440	380
366	20231218	145500	904660940	6440	6440	6440	6430	606
367	20231218	145400	900759690	6430	6450	6450	6430	625
368	20231218	145300	896732660	6450	6460	6460	6440	645
369	20231218	145200	892573230	6460	6450	6460	6440	414
370	20231218	145100	889902870	6450	6450	6460	6430	486
371	20231218	145000	886768580	6450	6440	6460	6440	601
372	20231218	144900	882895230	6460	6430	6460	6430	241
373	20231218	144800	881341020	6430	6440	6450	6430	392
374	20231218	144700	878815630	6440	6440	6440	6430	932
375	20231218	144600	872816080	6450	6440	6450	6440	224
376	20231218	144500	871372230	6440	6440	6460	6430	601
377	20231218	144400	867500120	6450	6440	6450	6440	178
378	20231218	144300	866352390	6450	6440	6450	6440	547
379	20231218	144200	862825510	6450	6440	6460	6440	351
380	20231218	144100	860561480	6440	6440	6460	6440	431
381	20231218	144000	857781650	6460	6450	6460	6430	396
382	20231218	143900	855229350	6450	6440	6460	6440	1316
383	20231218	143800	846747150	6440	6460	6460	6440	435
384	20231218	143700	843942680	6460	6450	6460	6440	385
385	20231218	143600	841459500	6440	6450	6450	6440	352
386	20231218	143500	839190610	6440	6440	6450	6440	237
387	20231218	143400	837662800	6440	6440	6450	6440	539
388	20231218	143300	834187650	6450	6450	6450	6440	582
389	20231218	143200	830435370	6450	6440	6450	6440	192
390	20231218	143100	829197550	6450	6430	6450	6420	1316
391	20231218	143000	820735080	6430	6440	6450	6420	367
392	20231218	142900	818372160	6450	6440	6450	6420	502
393	20231218	142800	815139660	6440	6430	6440	6430	227
394	20231218	142700	813678770	6430	6440	6450	6430	815
395	20231218	142600	808430550	6430	6430	6450	6420	1223
396	20231218	142500	800575410	6440	6420	6440	6420	435
397	20231218	142400	797779660	6420	6430	6440	6420	659
398	20231218	142300	793542700	6430	6430	6430	6430	11
399	20231218	142200	793471970	6440	6420	6440	6420	1092
400	20231218	142100	786444140	6420	6420	6420	6420	63
401	20231218	142000	786039680	6420	6430	6430	6420	269
402	20231218	141900	784311190	6420	6420	6430	6420	349
403	20231218	141800	782069810	6430	6410	6430	6410	36
404	20231218	141700	781838920	6410	6410	6420	6410	295
405	20231218	141600	779947960	6430	6410	6430	6410	914
406	20231218	141500	774087660	6420	6430	6430	6410	272
407	20231218	141400	772341110	6410	6410	6410	6410	23
408	20231218	141300	772193680	6410	6410	6430	6410	909
409	20231218	141200	766358040	6420	6420	6420	6410	196
410	20231218	141100	765100810	6420	6410	6420	6410	432
411	20231218	141000	762329180	6420	6410	6420	6410	209
412	20231218	140900	760988580	6420	6410	6420	6410	67
413	20231218	140800	760558780	6410	6420	6420	6410	880
414	20231218	140700	754917460	6420	6410	6420	6410	54
415	20231218	140600	754571040	6410	6410	6420	6410	205
416	20231218	140500	753256460	6410	6420	6420	6410	110
417	20231218	140400	752551180	6420	6420	6420	6410	346
418	20231218	140300	750330980	6410	6420	6420	6410	233
419	20231218	140200	748836860	6410	6410	6420	6410	2202
420	20231218	140100	734719330	6420	6420	6420	6410	174
421	20231218	140000	733603140	6420	6430	6430	6420	237
422	20231218	135900	732079580	6420	6420	6430	6420	108
423	20231218	135800	731386200	6430	6420	6430	6420	343
424	20231218	135700	729182240	6420	6430	6430	6420	131
425	20231218	135600	728340220	6430	6420	6430	6420	189
426	20231218	135500	727126190	6430	6420	6430	6420	275
427	20231218	135400	725359790	6430	6420	6430	6420	151
428	20231218	135300	724390270	6420	6410	6430	6410	804
429	20231218	135200	719227930	6420	6430	6440	6420	2029
430	20231218	135100	706176890	6430	6420	6430	6420	250
431	20231218	135000	704570890	6420	6420	6420	6420	17
432	20231218	134900	704461750	6420	6420	6430	6420	323
433	20231218	134800	702386240	6420	6430	6430	6420	435
434	20231218	134700	699592040	6430	6420	6430	6410	177
435	20231218	134600	698455260	6420	6410	6430	6410	945
436	20231218	134500	692393250	6410	6410	6410	6410	218
437	20231218	134400	690995870	6430	6420	6430	6420	388
438	20231218	134300	688502840	6430	6420	6430	6420	43
439	20231218	134200	688226500	6430	6410	6430	6410	173
440	20231218	134100	687115910	6430	6410	6430	6410	164
441	20231218	134000	686062700	6420	6410	6420	6410	150
442	20231218	133900	685100920	6410	6420	6420	6410	24
443	20231218	133800	684946940	6410	6420	6430	6410	1062
444	20231218	133700	678137260	6430	6410	6430	6410	157
445	20231218	133600	677130000	6410	6410	6410	6410	25
446	20231218	133500	676969750	6420	6430	6430	6410	2281
447	20231218	133400	662325400	6440	6430	6440	6420	105
448	20231218	133300	661650080	6430	6430	6440	6430	432
449	20231218	133200	658870760	6430	6430	6440	6430	486
450	20231218	133100	655745180	6440	6430	6440	6430	256
451	20231218	133000	654097820	6440	6440	6440	6420	1100
452	20231218	132900	647028990	6430	6430	6450	6430	698
453	20231218	132800	642538070	6430	6420	6440	6420	355
454	20231218	132700	640254460	6420	6420	6420	6420	39
455	20231218	132600	640004080	6430	6420	6430	6420	597
456	20231218	132500	636169290	6430	6420	6430	6420	46
457	20231218	132400	635873680	6420	6420	6420	6420	137
458	20231218	132300	634994140	6420	6430	6440	6420	635
459	20231218	132200	630910820	6440	6430	6440	6420	587
460	20231218	132100	627136480	6430	6420	6430	6420	143
461	20231218	132000	626217170	6420	6430	6440	6420	1214
462	20231218	131900	618410580	6440	6430	6450	6420	834
463	20231218	131800	613044020	6440	6430	6450	6430	87
464	20231218	131700	612483690	6430	6430	6440	6430	193
465	20231218	131600	611242200	6440	6430	6440	6430	184
466	20231218	131500	610058800	6430	6420	6430	6420	1147
467	20231218	131400	602690480	6420	6420	6430	6420	205
468	20231218	131300	601373760	6430	6420	6430	6420	94
469	20231218	131200	600769700	6420	6430	6430	6420	253
470	20231218	131100	599144330	6430	6420	6430	6420	372
471	20231218	131000	596752740	6430	6430	6430	6420	310
472	20231218	130900	594761090	6430	6420	6430	6420	117
473	20231218	130800	594009780	6430	6430	6450	6420	6040
474	20231218	130700	555176670	6430	6430	6440	6430	246
475	20231218	130600	553593990	6430	6430	6440	6430	278
476	20231218	130500	551804440	6430	6440	6440	6430	184
477	20231218	130400	550620760	6440	6430	6440	6430	65
478	20231218	130300	550202530	6440	6430	6440	6430	120
479	20231218	130200	549430870	6430	6430	6430	6430	115
480	20231218	130100	548691420	6440	6430	6440	6430	62
481	20231218	130000	548292480	6430	6440	6450	6430	624
482	20231218	125900	544273390	6450	6450	6450	6450	513
483	20231218	125800	540964540	6450	6440	6450	6440	108
484	20231218	125700	540268740	6440	6440	6440	6440	0
485	20231218	125600	540268740	6440	6450	6450	6440	333
486	20231218	125500	538122050	6450	6430	6450	6430	473
487	20231218	125400	535076530	6440	6430	6440	6430	118
488	20231218	125300	534317510	6430	6440	6440	6430	116
489	20231218	125200	533571620	6440	6440	6440	6440	329
490	20231218	125100	531452860	6440	6450	6450	6440	117
491	20231218	125000	530699370	6450	6440	6450	6440	249
492	20231218	124900	529094310	6450	6450	6450	6440	212
493	20231218	124800	527728040	6440	6440	6440	6440	114
494	20231218	124700	526993880	6440	6430	6440	6430	449
495	20231218	124600	524106030	6430	6420	6430	6420	385
496	20231218	124500	521631520	6430	6420	6440	6420	235
497	20231218	124400	520121440	6410	6410	6410	6410	115
498	20231218	124300	519384290	6420	6420	6420	6410	265
499	20231218	124200	517684350	6420	6420	6420	6410	148
500	20231218	124100	516735080	6420	6410	6420	6410	90
501	20231218	124000	516158130	6420	6420	6420	6420	38
502	20231218	123900	515914170	6420	6410	6420	6410	230
503	20231218	123800	514438660	6420	6420	6420	6420	119
504	20231218	123700	513674680	6430	6430	6430	6420	895
505	20231218	123600	507926200	6440	6440	6440	6440	168
506	20231218	123500	506844280	6440	6440	6440	6440	41
507	20231218	123400	506580240	6440	6440	6450	6440	195
508	20231218	123300	505324160	6440	6440	6440	6440	96
509	20231218	123200	504705920	6440	6440	6440	6440	116
510	20231218	123100	503958880	6450	6440	6450	6440	106
511	20231218	123000	503275960	6440	6430	6440	6430	1056
512	20231218	122900	496483730	6440	6440	6440	6440	0
513	20231218	122800	496483730	6440	6440	6440	6430	295
514	20231218	122700	494586580	6430	6430	6430	6430	278
515	20231218	122600	492799040	6430	6430	6430	6430	0
516	20231218	122500	492799040	6430	6420	6430	6420	195
517	20231218	122400	491546120	6420	6420	6420	6420	87
518	20231218	122300	490987580	6430	6430	6430	6420	332
519	20231218	122200	488853750	6430	6430	6430	6430	318
520	20231218	122100	486809010	6440	6430	6450	6430	428
521	20231218	122000	484051780	6430	6430	6430	6430	1
522	20231218	121900	484045350	6420	6430	6430	6420	242
523	20231218	121800	482490430	6430	6430	6430	6420	180
524	20231218	121700	481333820	6430	6420	6430	6420	5
525	20231218	121600	481301710	6430	6420	6430	6420	251
526	20231218	121500	479689930	6420	6420	6420	6420	86
527	20231218	121400	479137810	6430	6450	6450	6430	875
528	20231218	121300	473507810	6450	6440	6450	6440	163
529	20231218	121200	472457800	6440	6450	6450	6440	103
530	20231218	121100	471794470	6440	6440	6450	6440	195
531	20231218	121000	470538660	6440	6450	6450	6440	2270
532	20231218	120900	455898330	6450	6450	6450	6450	211
533	20231218	120800	454537380	6450	6460	6460	6450	103
534	20231218	120700	453873020	6460	6460	6460	6450	264
535	20231218	120600	452168720	6460	6460	6460	6450	103
536	20231218	120500	451504330	6460	6470	6470	6460	149
537	20231218	120400	450540470	6450	6470	6480	6450	1135
538	20231218	120300	443212400	6460	6460	6460	6460	0
539	20231218	120200	443212400	6460	6480	6480	6460	2116
540	20231218	120100	429523010	6480	6480	6480	6460	4069
541	20231218	120000	403198890	6470	6470	6470	6470	84
542	20231218	115900	402655410	6470	6470	6470	6470	695
543	20231218	115800	398158760	6470	6480	6490	6470	252
544	20231218	115700	396526710	6480	6460	6480	6460	496
545	20231218	115600	393318600	6460	6470	6470	6460	341
546	20231218	115500	391114730	6470	6470	6470	6460	119
547	20231218	115400	390345660	6470	6470	6470	6470	102
548	20231218	115300	389685720	6470	6470	6470	6460	105
549	20231218	115200	389007350	6470	6470	6470	6470	156
550	20231218	115100	387998030	6470	6490	6490	6470	222
551	20231218	115000	386559450	6470	6470	6470	6470	113
552	20231218	114900	385828340	6480	6480	6480	6480	132
553	20231218	114800	384972980	6470	6470	6470	6470	115
554	20231218	114700	384228930	6470	6470	6470	6470	101
555	20231218	114600	383575460	6490	6460	6490	6460	219
556	20231218	114500	382159880	6460	6460	6460	6460	0
557	20231218	114400	382159880	6460	6470	6470	6460	943
558	20231218	114300	376067860	6470	6460	6490	6460	316
559	20231218	114200	374020680	6490	6490	6490	6490	102
560	20231218	114100	373358700	6490	6470	6490	6470	320
561	20231218	114000	371288280	6490	6470	6490	6470	197
562	20231218	113900	370013130	6460	6470	6470	6460	124
563	20231218	113800	369211980	6470	6460	6470	6460	92
564	20231218	113700	368617560	6460	6470	6470	6460	122
565	20231218	113600	367829160	6470	6470	6480	6470	563
566	20231218	113500	364186540	6470	6480	6480	6470	136
567	20231218	113400	363306500	6490	6470	6490	6470	409
568	20231218	113300	360657450	6480	6480	6480	6480	101
569	20231218	113200	360002970	6480	6480	6480	6470	161
570	20231218	113100	358960570	6490	6470	6490	6460	590
571	20231218	113000	355142770	6470	6470	6470	6470	90
572	20231218	112900	354560470	6470	6480	6480	6470	1147
573	20231218	112800	347128740	6490	6490	6490	6480	55
574	20231218	112700	346772050	6480	6480	6480	6480	81
575	20231218	112600	346247170	6480	6490	6490	6480	177
576	20231218	112500	345100160	6490	6480	6490	6480	250
577	20231218	112400	343478830	6480	6490	6490	6480	134
578	20231218	112300	342610340	6480	6490	6490	6480	278
579	20231218	112200	340808300	6480	6480	6490	6480	262
580	20231218	112100	339110220	6480	6500	6500	6480	1893
581	20231218	112000	326824930	6500	6500	6500	6500	1004
582	20231218	111900	320298930	6500	6500	6500	6500	211
583	20231218	111800	318927430	6500	6490	6500	6490	237
584	20231218	111700	317389290	6490	6490	6490	6490	0
585	20231218	111600	317389290	6490	6500	6500	6490	1771
586	20231218	111500	305879990	6510	6510	6510	6500	316
587	20231218	111400	303824980	6500	6500	6500	6500	2007
588	20231218	111300	290779480	6500	6500	6510	6500	496
589	20231218	111200	287553980	6510	6510	6510	6510	1
590	20231218	111100	287547470	6500	6500	6510	6500	239
591	20231218	111000	285992970	6500	6500	6500	6500	0
592	20231218	110900	285992970	6500	6510	6510	6500	2213
593	20231218	110800	271599420	6510	6510	6510	6510	1
594	20231218	110700	271592910	6500	6500	6500	6500	578
595	20231218	110600	267835910	6500	6510	6510	6500	2172
596	20231218	110500	253716320	6500	6500	6510	6500	263
597	20231218	110400	252006080	6500	6510	6510	6500	296
598	20231218	110300	250080580	6500	6500	6510	6500	207
599	20231218	110200	248735070	6510	6500	6510	6500	328
600	20231218	110100	246601030	6510	6500	6510	6500	1151
601	20231218	110000	239119520	6500	6500	6500	6500	208
602	20231218	105900	237767520	6510	6500	6510	6500	86
603	20231218	105800	237208420	6500	6510	6510	6500	1056
604	20231218	105700	230344350	6500	6500	6500	6500	107
605	20231218	105600	229648850	6500	6510	6510	6500	451
606	20231218	105500	226713340	6510	6510	6510	6510	47
607	20231218	105400	226407370	6510	6500	6510	6500	18
608	20231218	105300	226290340	6510	6520	6520	6510	3678
609	20231218	105200	202345530	6520	6520	6520	6520	0
610	20231218	105100	202345530	6520	6520	6530	6520	3850
611	20231218	105000	177242020	6530	6530	6530	6530	14
612	20231218	104900	177150600	6530	6520	6530	6520	280
613	20231218	104800	175322920	6530	6530	6530	6530	200
614	20231218	104700	174016920	6530	6530	6530	6520	59
615	20231218	104600	173632150	6530	6530	6530	6530	150
616	20231218	104500	172652650	6520	6520	6520	6520	51
617	20231218	104400	172320130	6530	6530	6530	6530	1
618	20231218	104300	172313600	6520	6520	6520	6520	725
619	20231218	104200	167586600	6530	6530	6530	6530	3
620	20231218	104100	167567010	6520	6520	6520	6520	50
621	20231218	104000	167241010	6530	6520	6530	6520	74
622	20231218	103900	166758290	6530	6530	6530	6530	102
623	20231218	103800	166092230	6530	6540	6540	6530	798
624	20231218	103700	160880840	6540	6540	6550	6540	299
625	20231218	103600	158925370	6540	6550	6550	6540	53
626	20231218	103500	158578580	6550	6550	6550	6540	403
627	20231218	103400	155940150	6540	6550	6550	6540	51
628	20231218	103300	155606600	6540	6530	6540	6530	278
629	20231218	103200	153788810	6530	6530	6530	6520	66
630	20231218	103100	153358330	6520	6520	6520	6520	351
631	20231218	103000	151069810	6520	6530	6530	6520	1095
632	20231218	102900	143928900	6520	6520	6520	6520	50
633	20231218	102800	143602900	6530	6530	6530	6530	224
634	20231218	102700	142140180	6530	6530	6530	6520	65
635	20231218	102600	141716230	6530	6530	6530	6530	200
636	20231218	102500	140410230	6530	6520	6530	6520	52
637	20231218	102400	140071170	6520	6520	6520	6520	0
638	20231218	102300	140071170	6520	6530	6530	6520	51
639	20231218	102200	139738640	6530	6530	6530	6530	141
640	20231218	102100	138817910	6520	6530	6530	6520	173
641	20231218	102000	137688720	6530	6540	6540	6530	135
642	20231218	101900	136807150	6530	6530	6530	6530	100
643	20231218	101800	136154150	6530	6540	6540	6530	99
644	20231218	101700	135507670	6530	6530	6530	6530	88
645	20231218	101600	134933030	6530	6520	6530	6520	123
646	20231218	101500	134131060	6530	6530	6530	6530	118
647	20231218	101400	133360520	6520	6530	6530	6520	165
648	20231218	101300	132283570	6530	6540	6540	6530	296
649	20231218	101200	130350680	6550	6540	6550	6540	206
650	20231218	101100	129003380	6540	6540	6540	6540	0
651	20231218	101000	129003380	6540	6540	6540	6540	100
652	20231218	100900	128349380	6540	6540	6540	6540	2
653	20231218	100800	128336300	6530	6530	6530	6530	74
654	20231218	100700	127853080	6530	6530	6530	6530	50
655	20231218	100600	127526580	6520	6520	6520	6520	0
656	20231218	100500	127526580	6520	6540	6540	6520	815
657	20231218	100400	122210120	6540	6550	6550	6540	60
658	20231218	100300	121817600	6550	6550	6550	6550	128
659	20231218	100200	120979200	6550	6540	6560	6540	365
660	20231218	100100	118589270	6530	6540	6540	6530	250
661	20231218	100000	116954770	6540	6530	6540	6530	300
662	20231218	095900	114993800	6520	6530	6530	6520	152
663	20231218	095800	114001740	6520	6530	6530	6520	836
664	20231218	095700	108550020	6530	6520	6530	6520	2
665	20231218	095600	108536970	6530	6520	6530	6520	52
666	20231218	095500	108197910	6530	6520	6530	6520	66
667	20231218	095400	107767580	6510	6530	6530	6510	3478
668	20231218	095300	85091950	6520	6520	6520	6520	0
669	20231218	095200	85091950	6520	6530	6530	6520	127
670	20231218	095100	84263140	6520	6520	6520	6520	714
671	20231218	095000	79607860	6520	6530	6530	6520	382
672	20231218	094900	77113900	6530	6530	6530	6530	0
673	20231218	094800	77113900	6530	6540	6540	6530	51
674	20231218	094700	76780860	6530	6530	6530	6530	50
675	20231218	094600	76454360	6530	6530	6530	6530	80
676	20231218	094500	75931960	6540	6530	6540	6530	151
677	20231218	094400	74944920	6540	6540	6540	6540	10
678	20231218	094300	74879520	6530	6540	6540	6530	150
679	20231218	094200	73899020	6540	6540	6540	6540	253
680	20231218	094100	72244400	6540	6540	6540	6540	77
681	20231218	094000	71740820	6550	6540	6550	6540	101
682	20231218	093900	71080270	6540	6530	6540	6530	683
683	20231218	093800	66614790	6530	6530	6530	6530	109
684	20231218	093700	65903020	6520	6520	6530	6520	57
685	20231218	093600	65531330	6530	6520	6530	6520	60
686	20231218	093500	65140030	6530	6550	6550	6520	1379
687	20231218	093400	56115450	6550	6540	6550	6540	107
688	20231218	093300	55415620	6540	6540	6540	6540	338
689	20231218	093200	53205100	6540	6550	6550	6530	48
690	20231218	093100	52891430	6550	6540	6550	6540	108
691	20231218	093000	52185090	6540	6540	6540	6540	28
692	20231218	092900	52001970	6540	6540	6540	6540	116
693	20231218	092800	51243330	6530	6540	6550	6520	782
694	20231218	092700	46142380	6520	6540	6540	6520	2191
695	20231218	092600	31838690	6540	6540	6540	6540	50
696	20231218	092500	31511690	6550	6550	6550	6550	118
697	20231218	092400	30738790	6560	6550	6560	6550	136
698	20231218	092300	29847960	6550	6550	6550	6550	17
699	20231218	092200	29736610	6550	6550	6550	6550	122
700	20231218	092100	28937510	6550	6560	6560	6550	34
701	20231218	092000	28714750	6560	6540	6560	6540	783
702	20231218	091900	23592730	6550	6540	6550	6540	52
703	20231218	091800	23252630	6540	6550	6550	6540	345
704	20231218	091700	20993240	6540	6550	6550	6540	51
705	20231218	091600	20659690	6550	6550	6550	6550	4
706	20231218	091500	20633490	6540	6550	6550	6540	90
707	20231218	091400	20044760	6550	6550	6550	6550	7
708	20231218	091300	19998910	6560	6550	6560	6550	189
709	20231218	091200	18760490	6550	6550	6550	6540	572
710	20231218	091100	15014530	6560	6560	6560	6560	11
711	20231218	091000	14942370	6560	6560	6560	6560	233
712	20231218	090900	13413890	6560	6560	6560	6560	20
713	20231218	090800	13282690	6560	6560	6560	6560	7
714	20231218	090700	13236770	6560	6550	6560	6550	463
715	20231218	090600	10204110	6550	6550	6550	6540	322
716	20231218	090500	8096850	6550	6550	6550	6550	13
717	20231218	090400	8011700	6550	6560	6560	6550	474
718	20231218	090300	4906880	6560	6560	6560	6560	47
719	20231218	090200	4598560	6560	6560	6560	6560	0
720	20231218	090100	4598560	6560	6560	6560	6560	269
721	20231218	090000	2833920	6560	6560	6560	6560	432