KissMeData/352940/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211300	219876600	3570	3570	3570	3570	1242
3	20231218	211200	219876600	3570	3570	3570	3570	0
4	20231218	211100	219876600	3570	3570	3570	3570	0
5	20231218	211000	219876600	3570	3570	3570	3570	0
6	20231218	210900	219876600	3570	3570	3570	3570	0
7	20231218	210800	219876600	3570	3570	3570	3570	0
8	20231218	210700	219876600	3570	3570	3570	3570	0
9	20231218	210600	219876600	3570	3570	3570	3570	0
10	20231218	210500	219876600	3570	3570	3570	3570	0
11	20231218	210400	219876600	3570	3570	3570	3570	0
12	20231218	210300	219876600	3570	3570	3570	3570	0
13	20231218	210200	219876600	3570	3570	3570	3570	0
14	20231218	210100	219876600	3570	3570	3570	3570	0
15	20231218	210000	219876600	3570	3570	3570	3570	0
16	20231218	205900	219876600	3570	3570	3570	3570	0
17	20231218	205800	219876600	3570	3570	3570	3570	0
18	20231218	205700	219876600	3570	3570	3570	3570	0
19	20231218	205600	219876600	3570	3570	3570	3570	0
20	20231218	205500	219876600	3570	3570	3570	3570	0
21	20231218	205400	219876600	3570	3570	3570	3570	0
22	20231218	205300	219876600	3570	3570	3570	3570	0
23	20231218	205200	219876600	3570	3570	3570	3570	0
24	20231218	205100	219876600	3570	3570	3570	3570	0
25	20231218	205000	219876600	3570	3570	3570	3570	0
26	20231218	204900	219876600	3570	3570	3570	3570	0
27	20231218	204800	219876600	3570	3570	3570	3570	0
28	20231218	204700	219876600	3570	3570	3570	3570	0
29	20231218	204600	219876600	3570	3570	3570	3570	0
30	20231218	204500	219876600	3570	3570	3570	3570	0
31	20231218	204400	219876600	3570	3570	3570	3570	0
32	20231218	204300	219876600	3570	3570	3570	3570	1242
33	20231218	204200	219876600	3570	3570	3570	3570	0
34	20231218	204100	219876600	3570	3570	3570	3570	0
35	20231218	204000	219876600	3570	3570	3570	3570	0
36	20231218	203900	219876600	3570	3570	3570	3570	0
37	20231218	203800	219876600	3570	3570	3570	3570	0
38	20231218	203700	219876600	3570	3570	3570	3570	0
39	20231218	203600	219876600	3570	3570	3570	3570	0
40	20231218	203500	219876600	3570	3570	3570	3570	0
41	20231218	203400	219876600	3570	3570	3570	3570	0
42	20231218	203300	219876600	3570	3570	3570	3570	0
43	20231218	203200	219876600	3570	3570	3570	3570	0
44	20231218	203100	219876600	3570	3570	3570	3570	0
45	20231218	203000	219876600	3570	3570	3570	3570	0
46	20231218	202900	219876600	3570	3570	3570	3570	0
47	20231218	202800	219876600	3570	3570	3570	3570	0
48	20231218	202700	219876600	3570	3570	3570	3570	0
49	20231218	202600	219876600	3570	3570	3570	3570	0
50	20231218	202500	219876600	3570	3570	3570	3570	0
51	20231218	202400	219876600	3570	3570	3570	3570	0
52	20231218	202300	219876600	3570	3570	3570	3570	0
53	20231218	202200	219876600	3570	3570	3570	3570	0
54	20231218	202100	219876600	3570	3570	3570	3570	0
55	20231218	202000	219876600	3570	3570	3570	3570	0
56	20231218	201900	219876600	3570	3570	3570	3570	0
57	20231218	201800	219876600	3570	3570	3570	3570	0
58	20231218	201700	219876600	3570	3570	3570	3570	0
59	20231218	201600	219876600	3570	3570	3570	3570	0
60	20231218	201500	219876600	3570	3570	3570	3570	0
61	20231218	201400	219876600	3570	3570	3570	3570	0
62	20231218	201300	219876600	3570	3570	3570	3570	1242
63	20231218	201200	219876600	3570	3570	3570	3570	0
64	20231218	201100	219876600	3570	3570	3570	3570	0
65	20231218	201000	219876600	3570	3570	3570	3570	0
66	20231218	200900	219876600	3570	3570	3570	3570	0
67	20231218	200800	219876600	3570	3570	3570	3570	0
68	20231218	200700	219876600	3570	3570	3570	3570	0
69	20231218	200600	219876600	3570	3570	3570	3570	0
70	20231218	200500	219876600	3570	3570	3570	3570	0
71	20231218	200400	219876600	3570	3570	3570	3570	0
72	20231218	200300	219876600	3570	3570	3570	3570	0
73	20231218	200200	219876600	3570	3570	3570	3570	0
74	20231218	200100	219876600	3570	3570	3570	3570	0
75	20231218	200000	219876600	3570	3570	3570	3570	0
76	20231218	195900	219876600	3570	3570	3570	3570	0
77	20231218	195800	219876600	3570	3570	3570	3570	0
78	20231218	195700	219876600	3570	3570	3570	3570	0
79	20231218	195600	219876600	3570	3570	3570	3570	0
80	20231218	195500	219876600	3570	3570	3570	3570	0
81	20231218	195400	219876600	3570	3570	3570	3570	0
82	20231218	195300	219876600	3570	3570	3570	3570	0
83	20231218	195200	219876600	3570	3570	3570	3570	0
84	20231218	195100	219876600	3570	3570	3570	3570	0
85	20231218	195000	219876600	3570	3570	3570	3570	0
86	20231218	194900	219876600	3570	3570	3570	3570	0
87	20231218	194800	219876600	3570	3570	3570	3570	0
88	20231218	194700	219876600	3570	3570	3570	3570	0
89	20231218	194600	219876600	3570	3570	3570	3570	0
90	20231218	194500	219876600	3570	3570	3570	3570	0
91	20231218	194400	219876600	3570	3570	3570	3570	0
92	20231218	194300	219876600	3570	3570	3570	3570	1242
93	20231218	194200	219876600	3570	3570	3570	3570	0
94	20231218	194100	219876600	3570	3570	3570	3570	0
95	20231218	194000	219876600	3570	3570	3570	3570	0
96	20231218	193900	219876600	3570	3570	3570	3570	0
97	20231218	193800	219876600	3570	3570	3570	3570	0
98	20231218	193700	219876600	3570	3570	3570	3570	0
99	20231218	193600	219876600	3570	3570	3570	3570	0
100	20231218	193500	219876600	3570	3570	3570	3570	0
101	20231218	193400	219876600	3570	3570	3570	3570	0
102	20231218	193300	219876600	3570	3570	3570	3570	0
103	20231218	193200	219876600	3570	3570	3570	3570	0
104	20231218	193100	219876600	3570	3570	3570	3570	0
105	20231218	193000	219876600	3570	3570	3570	3570	0
106	20231218	192900	219876600	3570	3570	3570	3570	0
107	20231218	192800	219876600	3570	3570	3570	3570	0
108	20231218	192700	219876600	3570	3570	3570	3570	0
109	20231218	192600	219876600	3570	3570	3570	3570	0
110	20231218	192500	219876600	3570	3570	3570	3570	0
111	20231218	192400	219876600	3570	3570	3570	3570	0
112	20231218	192300	219876600	3570	3570	3570	3570	0
113	20231218	192200	219876600	3570	3570	3570	3570	0
114	20231218	192100	219876600	3570	3570	3570	3570	0
115	20231218	192000	219876600	3570	3570	3570	3570	0
116	20231218	191900	219876600	3570	3570	3570	3570	0
117	20231218	191800	219876600	3570	3570	3570	3570	0
118	20231218	191700	219876600	3570	3570	3570	3570	0
119	20231218	191600	219876600	3570	3570	3570	3570	0
120	20231218	191500	219876600	3570	3570	3570	3570	0
121	20231218	191400	219876600	3570	3570	3570	3570	0
122	20231218	191300	219876600	3570	3570	3570	3570	1242
123	20231218	191200	219876600	3570	3570	3570	3570	0
124	20231218	191100	219876600	3570	3570	3570	3570	0
125	20231218	191000	219876600	3570	3570	3570	3570	0
126	20231218	190900	219876600	3570	3570	3570	3570	0
127	20231218	190800	219876600	3570	3570	3570	3570	0
128	20231218	190700	219876600	3570	3570	3570	3570	0
129	20231218	190600	219876600	3570	3570	3570	3570	0
130	20231218	190500	219876600	3570	3570	3570	3570	0
131	20231218	190400	219876600	3570	3570	3570	3570	0
132	20231218	190300	219876600	3570	3570	3570	3570	0
133	20231218	190200	219876600	3570	3570	3570	3570	0
134	20231218	190100	219876600	3570	3570	3570	3570	0
135	20231218	190000	219876600	3570	3570	3570	3570	0
136	20231218	185900	219876600	3570	3570	3570	3570	0
137	20231218	185800	219876600	3570	3570	3570	3570	0
138	20231218	185700	219876600	3570	3570	3570	3570	0
139	20231218	185600	219876600	3570	3570	3570	3570	0
140	20231218	185500	219876600	3570	3570	3570	3570	0
141	20231218	185400	219876600	3570	3570	3570	3570	0
142	20231218	185300	219876600	3570	3570	3570	3570	0
143	20231218	185200	219876600	3570	3570	3570	3570	0
144	20231218	185100	219876600	3570	3570	3570	3570	0
145	20231218	185000	219876600	3570	3570	3570	3570	0
146	20231218	184900	219876600	3570	3570	3570	3570	0
147	20231218	184800	219876600	3570	3570	3570	3570	0
148	20231218	184700	219876600	3570	3570	3570	3570	0
149	20231218	184600	219876600	3570	3570	3570	3570	0
150	20231218	184500	219876600	3570	3570	3570	3570	0
151	20231218	184400	219876600	3570	3570	3570	3570	0
152	20231218	184300	219876600	3570	3570	3570	3570	1242
153	20231218	184200	219876600	3570	3570	3570	3570	0
154	20231218	184100	219876600	3570	3570	3570	3570	0
155	20231218	184000	219876600	3570	3570	3570	3570	0
156	20231218	183900	219876600	3570	3570	3570	3570	0
157	20231218	183800	219876600	3570	3570	3570	3570	0
158	20231218	183700	219876600	3570	3570	3570	3570	0
159	20231218	183600	219876600	3570	3570	3570	3570	0
160	20231218	183500	219876600	3570	3570	3570	3570	0
161	20231218	183400	219876600	3570	3570	3570	3570	0
162	20231218	183300	219876600	3570	3570	3570	3570	0
163	20231218	183200	219876600	3570	3570	3570	3570	0
164	20231218	183100	219876600	3570	3570	3570	3570	0
165	20231218	183000	219876600	3570	3570	3570	3570	0
166	20231218	182900	219876600	3570	3570	3570	3570	0
167	20231218	182800	219876600	3570	3570	3570	3570	0
168	20231218	182700	219876600	3570	3570	3570	3570	0
169	20231218	182600	219876600	3570	3570	3570	3570	0
170	20231218	182500	219876600	3570	3570	3570	3570	0
171	20231218	182400	219876600	3570	3570	3570	3570	0
172	20231218	182300	219876600	3570	3570	3570	3570	0
173	20231218	182200	219876600	3570	3570	3570	3570	0
174	20231218	182100	219876600	3570	3570	3570	3570	0
175	20231218	182000	219876600	3570	3570	3570	3570	0
176	20231218	181900	219876600	3570	3570	3570	3570	0
177	20231218	181800	219876600	3570	3570	3570	3570	0
178	20231218	181700	219876600	3570	3570	3570	3570	0
179	20231218	181600	219876600	3570	3570	3570	3570	0
180	20231218	181500	219876600	3570	3570	3570	3570	0
181	20231218	181400	219876600	3570	3570	3570	3570	0
182	20231218	181300	219876600	3570	3570	3570	3570	1242
183	20231218	181200	219876600	3570	3570	3570	3570	0
184	20231218	181100	219876600	3570	3570	3570	3570	0
185	20231218	181000	219876600	3570	3570	3570	3570	0
186	20231218	180900	219876600	3570	3570	3570	3570	0
187	20231218	180800	219876600	3570	3570	3570	3570	0
188	20231218	180700	219876600	3570	3570	3570	3570	0
189	20231218	180600	219876600	3570	3570	3570	3570	0
190	20231218	180500	219876600	3570	3570	3570	3570	0
191	20231218	180400	219876600	3570	3570	3570	3570	0
192	20231218	180300	219876600	3570	3570	3570	3570	0
193	20231218	180200	219876600	3570	3570	3570	3570	0
194	20231218	180100	219876600	3570	3570	3570	3570	0
195	20231218	180000	219876600	3570	3570	3570	3570	0
196	20231218	175900	219876600	3570	3570	3570	3570	0
197	20231218	175800	219876600	3570	3570	3570	3570	0
198	20231218	175700	219876600	3570	3570	3570	3570	0
199	20231218	175600	219876600	3570	3570	3570	3570	0
200	20231218	175500	219876600	3570	3570	3570	3570	0
201	20231218	175400	219876600	3570	3570	3570	3570	0
202	20231218	175300	219876600	3570	3570	3570	3570	0
203	20231218	175200	219876600	3570	3570	3570	3570	0
204	20231218	175100	219876600	3570	3570	3570	3570	0
205	20231218	175000	219876600	3570	3570	3570	3570	0
206	20231218	174900	219876600	3570	3570	3570	3570	0
207	20231218	174800	219876600	3570	3570	3570	3570	0
208	20231218	174700	219876600	3570	3570	3570	3570	0
209	20231218	174600	219876600	3570	3570	3570	3570	0
210	20231218	174500	219876600	3570	3570	3570	3570	0
211	20231218	174400	219876600	3570	3570	3570	3570	0
212	20231218	174300	219876600	3570	3570	3570	3570	1242
213	20231218	174200	219876600	3570	3570	3570	3570	0
214	20231218	174100	219876600	3570	3570	3570	3570	0
215	20231218	174000	219876600	3570	3570	3570	3570	0
216	20231218	173900	219876600	3570	3570	3570	3570	0
217	20231218	173800	219876600	3570	3570	3570	3570	0
218	20231218	173700	219876600	3570	3570	3570	3570	0
219	20231218	173600	219876600	3570	3570	3570	3570	0
220	20231218	173500	219876600	3570	3570	3570	3570	0
221	20231218	173400	219876600	3570	3570	3570	3570	0
222	20231218	173300	219876600	3570	3570	3570	3570	0
223	20231218	173200	219876600	3570	3570	3570	3570	0
224	20231218	173100	219876600	3570	3570	3570	3570	0
225	20231218	173000	219876600	3570	3570	3570	3570	0
226	20231218	172900	219876600	3570	3570	3570	3570	0
227	20231218	172800	219876600	3570	3570	3570	3570	0
228	20231218	172700	219876600	3570	3570	3570	3570	0
229	20231218	172600	219876600	3570	3570	3570	3570	0
230	20231218	172500	219876600	3570	3570	3570	3570	0
231	20231218	172400	219876600	3570	3570	3570	3570	0
232	20231218	172300	219876600	3570	3570	3570	3570	0
233	20231218	172200	219876600	3570	3570	3570	3570	0
234	20231218	172100	219876600	3570	3570	3570	3570	0
235	20231218	172000	219876600	3570	3570	3570	3570	0
236	20231218	171900	219876600	3570	3570	3570	3570	0
237	20231218	171800	219876600	3570	3570	3570	3570	0
238	20231218	171700	219876600	3570	3570	3570	3570	0
239	20231218	171600	219876600	3570	3570	3570	3570	0
240	20231218	171500	219876600	3570	3570	3570	3570	0
241	20231218	171400	219876600	3570	3570	3570	3570	0
242	20231218	171300	219876600	3570	3570	3570	3570	1242
243	20231218	171200	219876600	3570	3570	3570	3570	0
244	20231218	171100	219876600	3570	3570	3570	3570	0
245	20231218	171000	219876600	3570	3570	3570	3570	0
246	20231218	170900	219876600	3570	3570	3570	3570	0
247	20231218	170800	219876600	3570	3570	3570	3570	0
248	20231218	170700	219876600	3570	3570	3570	3570	0
249	20231218	170600	219876600	3570	3570	3570	3570	0
250	20231218	170500	219876600	3570	3570	3570	3570	0
251	20231218	170400	219876600	3570	3570	3570	3570	0
252	20231218	170300	219876600	3570	3570	3570	3570	0
253	20231218	170200	219876600	3570	3570	3570	3570	0
254	20231218	170100	219876600	3570	3570	3570	3570	0
255	20231218	170000	219876600	3570	3570	3570	3570	0
256	20231218	165900	219876600	3570	3570	3570	3570	0
257	20231218	165800	219876600	3570	3570	3570	3570	0
258	20231218	165700	219876600	3570	3570	3570	3570	0
259	20231218	165600	219876600	3570	3570	3570	3570	0
260	20231218	165500	219876600	3570	3570	3570	3570	0
261	20231218	165400	219876600	3570	3570	3570	3570	0
262	20231218	165300	219876600	3570	3570	3570	3570	0
263	20231218	165200	219876600	3570	3570	3570	3570	0
264	20231218	165100	219876600	3570	3570	3570	3570	0
265	20231218	165000	219876600	3570	3570	3570	3570	0
266	20231218	164900	219876600	3570	3570	3570	3570	0
267	20231218	164800	219876600	3570	3570	3570	3570	0
268	20231218	164700	219876600	3570	3570	3570	3570	0
269	20231218	164600	219876600	3570	3570	3570	3570	0
270	20231218	164500	219876600	3570	3570	3570	3570	0
271	20231218	164400	219876600	3570	3570	3570	3570	0
272	20231218	164300	219876600	3570	3570	3570	3570	1242
273	20231218	164200	219876600	3570	3570	3570	3570	0
274	20231218	164100	219876600	3570	3570	3570	3570	0
275	20231218	164000	219876600	3570	3570	3570	3570	0
276	20231218	163900	219876600	3570	3570	3570	3570	0
277	20231218	163800	219876600	3570	3570	3570	3570	0
278	20231218	163700	219876600	3570	3570	3570	3570	0
279	20231218	163600	219876600	3570	3570	3570	3570	0
280	20231218	163500	219876600	3570	3570	3570	3570	0
281	20231218	163400	219876600	3570	3570	3570	3570	0
282	20231218	163300	219876600	3570	3570	3570	3570	0
283	20231218	163200	219876600	3570	3570	3570	3570	0
284	20231218	163100	219876600	3570	3570	3570	3570	0
285	20231218	163000	219876600	3570	3570	3570	3570	0
286	20231218	162900	219876600	3570	3570	3570	3570	0
287	20231218	162800	219876600	3570	3570	3570	3570	0
288	20231218	162700	219876600	3570	3570	3570	3570	0
289	20231218	162600	219876600	3570	3570	3570	3570	0
290	20231218	162500	219876600	3570	3570	3570	3570	0
291	20231218	162400	219876600	3570	3570	3570	3570	0
292	20231218	162300	219876600	3570	3570	3570	3570	0
293	20231218	162200	219876600	3570	3570	3570	3570	0
294	20231218	162100	219876600	3570	3570	3570	3570	0
295	20231218	162000	219876600	3570	3570	3570	3570	0
296	20231218	161900	219876600	3570	3570	3570	3570	0
297	20231218	161800	219876600	3570	3570	3570	3570	0
298	20231218	161700	219876600	3570	3570	3570	3570	0
299	20231218	161600	219876600	3570	3570	3570	3570	0
300	20231218	161500	219876600	3570	3570	3570	3570	0
301	20231218	161400	219876600	3570	3570	3570	3570	0
302	20231218	161300	219876600	3570	3570	3570	3570	1242
303	20231218	161200	219876600	3570	3570	3570	3570	0
304	20231218	161100	219876600	3570	3570	3570	3570	0
305	20231218	161000	219876600	3570	3570	3570	3570	0
306	20231218	160900	219876600	3570	3570	3570	3570	0
307	20231218	160800	219876600	3570	3570	3570	3570	0
308	20231218	160700	219876600	3570	3570	3570	3570	0
309	20231218	160600	219876600	3570	3570	3570	3570	0
310	20231218	160500	219876600	3570	3570	3570	3570	0
311	20231218	160400	219876600	3570	3570	3570	3570	0
312	20231218	160300	219876600	3570	3570	3570	3570	0
313	20231218	160200	219876600	3570	3570	3570	3570	0
314	20231218	160100	219876600	3570	3570	3570	3570	0
315	20231218	160000	219876600	3570	3570	3570	3570	0
316	20231218	155900	219876600	3570	3570	3570	3570	0
317	20231218	155800	219876600	3570	3570	3570	3570	0
318	20231218	155700	219876600	3570	3570	3570	3570	0
319	20231218	155600	219876600	3570	3570	3570	3570	0
320	20231218	155500	219876600	3570	3570	3570	3570	0
321	20231218	155400	219876600	3570	3570	3570	3570	0
322	20231218	155300	219876600	3570	3570	3570	3570	0
323	20231218	155200	219876600	3570	3570	3570	3570	0
324	20231218	155100	219876600	3570	3570	3570	3570	0
325	20231218	155000	219876600	3570	3570	3570	3570	0
326	20231218	154900	219876600	3570	3570	3570	3570	0
327	20231218	154800	219876600	3570	3570	3570	3570	0
328	20231218	154700	219876600	3570	3570	3570	3570	0
329	20231218	154600	219876600	3570	3570	3570	3570	0
330	20231218	154500	219876600	3570	3570	3570	3570	0
331	20231218	154400	219876600	3570	3570	3570	3570	0
332	20231218	154300	219876600	3570	3570	3570	3570	1242
333	20231218	154200	219876600	3570	3570	3570	3570	0
334	20231218	154100	219876600	3570	3570	3570	3570	0
335	20231218	154000	219876600	3570	3570	3570	3570	0
336	20231218	153900	219876600	3570	3570	3570	3570	0
337	20231218	153800	219876600	3570	3570	3570	3570	0
338	20231218	153700	219876600	3570	3570	3570	3570	0
339	20231218	153600	219876600	3570	3570	3570	3570	0
340	20231218	153500	219876600	3570	3570	3570	3570	0
341	20231218	153400	219876600	3570	3570	3570	3570	0
342	20231218	153300	219876600	3570	3570	3570	3570	0
343	20231218	153200	219876600	3570	3570	3570	3570	0
344	20231218	153100	219876600	3570	3570	3570	3570	0
345	20231218	153000	219876600	3570	3570	3570	3570	1242
346	20231218	152900	215442660	3570	3570	3570	3570	0
347	20231218	152800	215442660	3570	3570	3570	3570	0
348	20231218	152700	215442660	3570	3570	3570	3570	0
349	20231218	152600	215442660	3570	3570	3570	3570	0
350	20231218	152500	215442660	3570	3570	3570	3570	0
351	20231218	152400	215442660	3570	3570	3570	3570	0
352	20231218	152300	215442660	3570	3570	3570	3570	0
353	20231218	152200	215442660	3570	3570	3570	3570	0
354	20231218	152100	215442660	3570	3570	3570	3570	0
355	20231218	152000	215442660	3570	3570	3570	3570	0
356	20231218	151900	215442660	3570	3555	3570	3550	12
357	20231218	151800	215400000	3555	3555	3555	3555	0
358	20231218	151700	215400000	3555	3555	3555	3555	6286
359	20231218	151600	193053270	3560	3575	3575	3560	190
360	20231218	151500	192376825	3560	3560	3560	3560	10
361	20231218	151400	192341225	3560	3560	3560	3560	0
362	20231218	151300	192341225	3560	3560	3560	3560	0
363	20231218	151200	192341225	3560	3560	3560	3560	0
364	20231218	151100	192341225	3560	3560	3560	3560	0
365	20231218	151000	192341225	3560	3570	3570	3560	1878
366	20231218	150900	185648310	3575	3575	3575	3575	0
367	20231218	150800	185648310	3575	3575	3575	3575	58
368	20231218	150700	185440960	3570	3570	3570	3570	0
369	20231218	150600	185440960	3570	3570	3570	3570	89
370	20231218	150500	185123230	3570	3570	3570	3570	911
371	20231218	150400	181870960	3570	3570	3570	3570	289
372	20231218	150300	180839230	3570	3565	3570	3565	1089
373	20231218	150200	176952450	3570	3570	3570	3570	200
374	20231218	150100	176238450	3560	3560	3560	3560	110
375	20231218	150000	175846850	3570	3570	3570	3570	0
376	20231218	145900	175846850	3570	3570	3570	3570	0
377	20231218	145800	175846850	3570	3570	3570	3570	0
378	20231218	145700	175846850	3570	3560	3570	3560	824
379	20231218	145600	172906840	3555	3555	3555	3555	0
380	20231218	145500	172906840	3555	3555	3555	3555	0
381	20231218	145400	172906840	3555	3555	3555	3555	0
382	20231218	145300	172906840	3555	3555	3555	3555	1310
383	20231218	145200	168249790	3555	3555	3555	3555	104
384	20231218	145100	167880070	3555	3555	3555	3555	0
385	20231218	145000	167880070	3555	3555	3555	3555	14
386	20231218	144900	167830300	3555	3555	3555	3555	1
387	20231218	144800	167826745	3555	3555	3555	3555	2200
388	20231218	144700	160005745	3555	3555	3555	3555	0
389	20231218	144600	160005745	3555	3560	3560	3555	1443
390	20231218	144500	154875730	3555	3555	3555	3555	20
391	20231218	144400	154804630	3565	3565	3565	3565	102
392	20231218	144300	154441000	3565	3555	3565	3555	356
393	20231218	144200	153173620	3555	3555	3555	3555	0
394	20231218	144100	153173620	3555	3555	3555	3555	0
395	20231218	144000	153173620	3555	3555	3555	3555	57
396	20231218	143900	152970985	3560	3560	3560	3560	0
397	20231218	143800	152970985	3560	3560	3560	3560	4
398	20231218	143700	152956745	3555	3555	3555	3555	0
399	20231218	143600	152956745	3555	3555	3555	3555	0
400	20231218	143500	152956745	3555	3555	3555	3555	0
401	20231218	143400	152956745	3555	3560	3560	3555	10
402	20231218	143300	152921185	3555	3555	3555	3555	0
403	20231218	143200	152921185	3555	3555	3555	3555	0
404	20231218	143100	152921185	3555	3560	3560	3555	370
405	20231218	143000	151605040	3560	3560	3560	3560	0
406	20231218	142900	151605040	3560	3560	3560	3560	1
407	20231218	142800	151601480	3560	3560	3560	3560	140
408	20231218	142700	151103080	3565	3565	3565	3565	0
409	20231218	142600	151103080	3565	3565	3565	3565	5
410	20231218	142500	151085255	3565	3565	3565	3565	0
411	20231218	142400	151085255	3565	3565	3565	3565	1
412	20231218	142300	151081690	3565	3565	3565	3565	3
413	20231218	142200	151070995	3565	3565	3565	3565	2
414	20231218	142100	151063865	3565	3565	3565	3565	0
415	20231218	142000	151063865	3565	3565	3565	3565	9
416	20231218	141900	151031780	3565	3565	3565	3560	28
417	20231218	141800	150932010	3565	3565	3565	3565	0
418	20231218	141700	150932010	3565	3565	3565	3565	16
419	20231218	141600	150874970	3565	3565	3565	3565	0
420	20231218	141500	150874970	3565	3565	3565	3565	0
421	20231218	141400	150874970	3565	3565	3565	3565	5
422	20231218	141300	150857145	3565	3565	3565	3565	10
423	20231218	141200	150821495	3560	3560	3560	3560	0
424	20231218	141100	150821495	3560	3560	3560	3560	0
425	20231218	141000	150821495	3560	3560	3560	3560	0
426	20231218	140900	150821495	3560	3560	3560	3560	0
427	20231218	140800	150821495	3560	3560	3560	3560	30
428	20231218	140700	150714695	3560	3560	3560	3560	0
429	20231218	140600	150714695	3560	3560	3560	3560	0
430	20231218	140500	150714695	3560	3560	3560	3560	0
431	20231218	140400	150714695	3560	3560	3560	3560	25
432	20231218	140300	150625695	3560	3560	3560	3560	0
433	20231218	140200	150625695	3560	3560	3560	3560	0
434	20231218	140100	150625695	3560	3560	3560	3560	89
435	20231218	140000	150308855	3565	3565	3565	3565	0
436	20231218	135900	150308855	3565	3565	3565	3565	0
437	20231218	135800	150308855	3565	3565	3565	3565	0
438	20231218	135700	150308855	3565	3565	3565	3565	0
439	20231218	135600	150308855	3565	3565	3565	3565	4
440	20231218	135500	150294595	3565	3565	3565	3565	0
441	20231218	135400	150294595	3565	3565	3565	3565	0
442	20231218	135300	150294595	3565	3565	3565	3565	0
443	20231218	135200	150294595	3565	3565	3565	3565	0
444	20231218	135100	150294595	3565	3565	3565	3565	0
445	20231218	135000	150294595	3565	3565	3565	3565	0
446	20231218	134900	150294595	3565	3565	3565	3565	0
447	20231218	134800	150294595	3565	3565	3565	3565	0
448	20231218	134700	150294595	3565	3565	3565	3565	1
449	20231218	134600	150291030	3565	3565	3565	3565	0
450	20231218	134500	150291030	3565	3565	3565	3565	0
451	20231218	134400	150291030	3565	3565	3565	3565	0
452	20231218	134300	150291030	3565	3565	3565	3565	0
453	20231218	134200	150291030	3565	3565	3565	3565	0
454	20231218	134100	150291030	3565	3565	3565	3565	11
455	20231218	134000	150251815	3555	3555	3555	3555	0
456	20231218	133900	150251815	3555	3555	3555	3555	0
457	20231218	133800	150251815	3555	3555	3555	3555	8
458	20231218	133700	150223375	3555	3555	3555	3555	42
459	20231218	133600	150074065	3565	3565	3565	3565	0
460	20231218	133500	150074065	3565	3565	3565	3565	0
461	20231218	133400	150074065	3565	3565	3565	3565	0
462	20231218	133300	150074065	3565	3560	3565	3560	128
463	20231218	133200	149618245	3560	3560	3560	3560	0
464	20231218	133100	149618245	3560	3560	3560	3560	0
465	20231218	133000	149618245	3560	3560	3560	3560	22
466	20231218	132900	149539925	3560	3560	3560	3560	50
467	20231218	132800	149361925	3560	3560	3560	3560	0
468	20231218	132700	149361925	3560	3560	3560	3560	0
469	20231218	132600	149361925	3560	3560	3560	3560	0
470	20231218	132500	149361925	3560	3560	3560	3560	0
471	20231218	132400	149361925	3560	3560	3560	3560	0
472	20231218	132300	149361925	3560	3560	3560	3560	0
473	20231218	132200	149361925	3560	3560	3560	3560	0
474	20231218	132100	149361925	3560	3560	3560	3560	0
475	20231218	132000	149361925	3560	3560	3560	3560	80
476	20231218	131900	149077125	3560	3560	3560	3560	0
477	20231218	131800	149077125	3560	3560	3560	3560	3
478	20231218	131700	149066445	3555	3555	3555	3555	0
479	20231218	131600	149066445	3555	3555	3555	3555	0
480	20231218	131500	149066445	3555	3555	3555	3555	0
481	20231218	131400	149066445	3555	3555	3555	3555	0
482	20231218	131300	149066445	3555	3555	3555	3555	0
483	20231218	131200	149066445	3555	3555	3555	3555	0
484	20231218	131100	149066445	3555	3555	3555	3555	0
485	20231218	131000	149066445	3555	3555	3555	3555	0
486	20231218	130900	149066445	3555	3555	3555	3555	9
487	20231218	130800	149034450	3550	3550	3550	3550	0
488	20231218	130700	149034450	3550	3550	3550	3550	0
489	20231218	130600	149034450	3550	3550	3550	3550	0
490	20231218	130500	149034450	3550	3555	3555	3550	128
491	20231218	130400	148579995	3570	3570	3570	3570	0
492	20231218	130300	148579995	3570	3570	3570	3570	0
493	20231218	130200	148579995	3570	3570	3570	3570	0
494	20231218	130100	148579995	3570	3570	3570	3570	0
495	20231218	130000	148579995	3570	3570	3570	3570	0
496	20231218	125900	148579995	3570	3570	3570	3570	3
497	20231218	125800	148569285	3570	3570	3570	3570	0
498	20231218	125700	148569285	3570	3570	3570	3570	20
499	20231218	125600	148497885	3575	3575	3575	3575	0
500	20231218	125500	148497885	3575	3560	3575	3560	1741
501	20231218	125400	142285855	3560	3560	3560	3560	0
502	20231218	125300	142285855	3560	3560	3560	3560	100
503	20231218	125200	141929855	3560	3545	3560	3545	12
504	20231218	125100	141887165	3550	3550	3550	3550	0
505	20231218	125000	141887165	3550	3550	3550	3550	108
506	20231218	124900	141503765	3550	3550	3550	3550	100
507	20231218	124800	141148765	3550	3550	3550	3550	0
508	20231218	124700	141148765	3550	3550	3550	3550	0
509	20231218	124600	141148765	3550	3550	3550	3550	351
510	20231218	124500	139902715	3550	3550	3550	3550	0
511	20231218	124400	139902715	3550	3550	3550	3550	0
512	20231218	124300	139902715	3550	3550	3550	3550	0
513	20231218	124200	139902715	3550	3550	3550	3550	0
514	20231218	124100	139902715	3550	3550	3550	3550	0
515	20231218	124000	139902715	3550	3550	3550	3550	300
516	20231218	123900	138837715	3555	3555	3555	3555	50
517	20231218	123800	138659965	3560	3560	3560	3560	77
518	20231218	123700	138385845	3560	3560	3560	3560	0
519	20231218	123600	138385845	3560	3560	3560	3560	0
520	20231218	123500	138385845	3560	3560	3560	3560	260
521	20231218	123400	137460245	3560	3560	3560	3560	0
522	20231218	123300	137460245	3560	3560	3560	3560	0
523	20231218	123200	137460245	3560	3560	3560	3560	0
524	20231218	123100	137460245	3560	3560	3560	3560	0
525	20231218	123000	137460245	3560	3560	3560	3560	0
526	20231218	122900	137460245	3560	3560	3560	3560	0
527	20231218	122800	137460245	3560	3560	3560	3560	57
528	20231218	122700	137257325	3560	3560	3560	3560	49
529	20231218	122600	137082885	3560	3560	3560	3560	0
530	20231218	122500	137082885	3560	3560	3560	3560	0
531	20231218	122400	137082885	3560	3560	3560	3560	0
532	20231218	122300	137082885	3560	3560	3560	3560	0
533	20231218	122200	137082885	3560	3560	3560	3560	1
534	20231218	122100	137079325	3550	3550	3550	3550	1
535	20231218	122000	137075775	3545	3545	3545	3545	0
536	20231218	121900	137075775	3545	3545	3545	3545	0
537	20231218	121800	137075775	3545	3545	3545	3545	0
538	20231218	121700	137075775	3545	3545	3545	3545	0
539	20231218	121600	137075775	3545	3545	3545	3545	0
540	20231218	121500	137075775	3545	3545	3545	3545	0
541	20231218	121400	137075775	3545	3545	3545	3545	0
542	20231218	121300	137075775	3545	3545	3545	3545	0
543	20231218	121200	137075775	3545	3545	3545	3545	0
544	20231218	121100	137075775	3545	3545	3545	3545	0
545	20231218	121000	137075775	3545	3545	3545	3545	0
546	20231218	120900	137075775	3545	3545	3545	3545	123
547	20231218	120800	136639740	3545	3545	3545	3545	0
548	20231218	120700	136639740	3545	3545	3545	3545	60
549	20231218	120600	136427040	3545	3545	3545	3545	1471
550	20231218	120500	131212345	3545	3545	3545	3545	256
551	20231218	120400	130304825	3545	3545	3545	3545	744
552	20231218	120300	127667345	3545	3545	3545	3545	124
553	20231218	120200	127227765	3545	3545	3545	3545	0
554	20231218	120100	127227765	3545	3545	3545	3545	0
555	20231218	120000	127227765	3545	3545	3545	3545	0
556	20231218	115900	127227765	3545	3545	3545	3545	0
557	20231218	115800	127227765	3545	3545	3545	3545	0
558	20231218	115700	127227765	3545	3545	3545	3545	0
559	20231218	115600	127227765	3545	3545	3545	3545	387
560	20231218	115500	125855850	3540	3540	3540	3540	0
561	20231218	115400	125855850	3540	3540	3540	3540	0
562	20231218	115300	125855850	3540	3545	3545	3540	1054
563	20231218	115200	122119690	3545	3545	3545	3545	0
564	20231218	115100	122119690	3545	3545	3545	3545	0
565	20231218	115000	122119690	3545	3545	3545	3545	0
566	20231218	114900	122119690	3545	3545	3545	3545	500
567	20231218	114800	120347190	3545	3545	3545	3545	4
568	20231218	114700	120333010	3540	3540	3540	3540	0
569	20231218	114600	120333010	3540	3540	3540	3540	7
570	20231218	114500	120308230	3545	3545	3545	3545	2500
571	20231218	114400	111445730	3545	3545	3545	3545	200
572	20231218	114300	110736730	3550	3550	3550	3550	1
573	20231218	114200	110733180	3550	3550	3550	3550	0
574	20231218	114100	110733180	3550	3550	3550	3550	0
575	20231218	114000	110733180	3550	3550	3550	3550	0
576	20231218	113900	110733180	3550	3555	3555	3550	18
577	20231218	113800	110669275	3555	3555	3555	3555	0
578	20231218	113700	110669275	3555	3555	3555	3555	0
579	20231218	113600	110669275	3555	3555	3555	3555	0
580	20231218	113500	110669275	3555	3555	3555	3555	0
581	20231218	113400	110669275	3555	3555	3555	3555	0
582	20231218	113300	110669275	3555	3555	3555	3555	0
583	20231218	113200	110669275	3555	3555	3555	3555	29
584	20231218	113100	110566180	3555	3555	3555	3555	0
585	20231218	113000	110566180	3555	3555	3555	3555	0
586	20231218	112900	110566180	3555	3555	3555	3555	0
587	20231218	112800	110566180	3555	3555	3555	3555	0
588	20231218	112700	110566180	3555	3555	3555	3555	11
589	20231218	112600	110527075	3550	3550	3550	3550	0
590	20231218	112500	110527075	3550	3550	3550	3550	0
591	20231218	112400	110527075	3550	3550	3550	3550	0
592	20231218	112300	110527075	3550	3550	3550	3550	0
593	20231218	112200	110527075	3550	3550	3550	3550	419
594	20231218	112100	109039625	3555	3555	3555	3555	0
595	20231218	112000	109039625	3555	3555	3555	3555	0
596	20231218	111900	109039625	3555	3555	3555	3555	20
597	20231218	111800	108968525	3555	3555	3555	3555	300
598	20231218	111700	107902025	3560	3560	3560	3560	10
599	20231218	111600	107866425	3560	3560	3560	3560	0
600	20231218	111500	107866425	3560	3560	3560	3560	100
601	20231218	111400	107510425	3570	3570	3570	3570	0
602	20231218	111300	107510425	3570	3570	3570	3570	0
603	20231218	111200	107510425	3570	3570	3570	3570	0
604	20231218	111100	107510425	3570	3570	3570	3570	0
605	20231218	111000	107510425	3570	3570	3570	3570	0
606	20231218	110900	107510425	3570	3570	3570	3570	100
607	20231218	110800	107153425	3550	3550	3550	3550	0
608	20231218	110700	107153425	3550	3550	3550	3550	0
609	20231218	110600	107153425	3550	3550	3550	3550	0
610	20231218	110500	107153425	3550	3550	3550	3550	263
611	20231218	110400	106219775	3560	3560	3560	3560	0
612	20231218	110300	106219775	3560	3560	3560	3560	0
613	20231218	110200	106219775	3560	3560	3560	3560	0
614	20231218	110100	106219775	3560	3560	3560	3560	0
615	20231218	110000	106219775	3560	3545	3560	3545	621
616	20231218	105900	104009030	3540	3540	3540	3540	0
617	20231218	105800	104009030	3540	3540	3540	3540	0
618	20231218	105700	104009030	3540	3545	3545	3540	394
619	20231218	105600	102613740	3540	3560	3560	3540	2256
620	20231218	105500	94610635	3565	3565	3565	3565	6
621	20231218	105400	94589245	3565	3565	3565	3565	0
622	20231218	105300	94589245	3565	3565	3565	3565	0
623	20231218	105200	94589245	3565	3565	3565	3565	0
624	20231218	105100	94589245	3565	3565	3565	3565	0
625	20231218	105000	94589245	3565	3565	3565	3565	0
626	20231218	104900	94589245	3565	3565	3565	3565	482
627	20231218	104800	92870915	3565	3565	3565	3565	0
628	20231218	104700	92870915	3565	3565	3565	3565	0
629	20231218	104600	92870915	3565	3565	3565	3565	0
630	20231218	104500	92870915	3565	3565	3565	3565	18
631	20231218	104400	92806745	3570	3570	3570	3570	0
632	20231218	104300	92806745	3570	3570	3570	3570	0
633	20231218	104200	92806745	3570	3570	3570	3570	0
634	20231218	104100	92806745	3570	3570	3570	3570	0
635	20231218	104000	92806745	3570	3570	3570	3570	0
636	20231218	103900	92806745	3570	3570	3570	3570	0
637	20231218	103800	92806745	3570	3570	3570	3570	201
638	20231218	103700	92089175	3570	3570	3570	3570	0
639	20231218	103600	92089175	3570	3570	3570	3570	0
640	20231218	103500	92089175	3570	3570	3570	3570	0
641	20231218	103400	92089175	3570	3570	3570	3570	0
642	20231218	103300	92089175	3570	3570	3570	3570	0
643	20231218	103200	92089175	3570	3570	3570	3570	18
644	20231218	103100	92024915	3550	3550	3550	3550	0
645	20231218	103000	92024915	3550	3550	3550	3550	0
646	20231218	102900	92024915	3550	3550	3550	3550	12
647	20231218	102800	91982315	3550	3550	3550	3550	0
648	20231218	102700	91982315	3550	3560	3560	3550	3002
649	20231218	102600	81324415	3550	3550	3550	3550	0
650	20231218	102500	81324415	3550	3550	3550	3550	0
651	20231218	102400	81324415	3550	3550	3550	3550	0
652	20231218	102300	81324415	3550	3550	3550	3550	1
653	20231218	102200	81320865	3550	3550	3550	3550	0
654	20231218	102100	81320865	3550	3550	3550	3550	800
655	20231218	102000	78480865	3550	3550	3550	3550	0
656	20231218	101900	78480865	3550	3560	3560	3550	249
657	20231218	101800	77596765	3570	3570	3570	3570	0
658	20231218	101700	77596765	3570	3570	3570	3570	0
659	20231218	101600	77596765	3570	3570	3570	3570	0
660	20231218	101500	77596765	3570	3570	3570	3570	0
661	20231218	101400	77596765	3570	3570	3570	3570	0
662	20231218	101300	77596765	3570	3570	3570	3570	0
663	20231218	101200	77596765	3570	3570	3570	3570	30
664	20231218	101100	77489665	3565	3565	3565	3565	5
665	20231218	101000	77471840	3570	3570	3570	3570	0
666	20231218	100900	77471840	3570	3570	3570	3570	0
667	20231218	100800	77471840	3570	3570	3570	3570	0
668	20231218	100700	77471840	3570	3570	3570	3570	0
669	20231218	100600	77471840	3570	3570	3570	3570	20
670	20231218	100500	77400440	3560	3560	3560	3560	0
671	20231218	100400	77400440	3560	3560	3560	3560	0
672	20231218	100300	77400440	3560	3555	3560	3555	1053
673	20231218	100200	73652350	3560	3560	3560	3560	1
674	20231218	100100	73648790	3555	3555	3555	3555	0
675	20231218	100000	73648790	3555	3555	3555	3555	0
676	20231218	095900	73648790	3555	3555	3555	3555	50
677	20231218	095800	73471040	3555	3555	3555	3555	0
678	20231218	095700	73471040	3555	3555	3555	3555	512
679	20231218	095600	71650880	3555	3555	3555	3555	0
680	20231218	095500	71650880	3555	3555	3555	3555	0
681	20231218	095400	71650880	3555	3555	3555	3555	233
682	20231218	095300	70822565	3555	3550	3555	3550	11
683	20231218	095200	70783510	3550	3550	3550	3550	0
684	20231218	095100	70783510	3550	3550	3550	3550	282
685	20231218	095000	69782410	3550	3550	3550	3550	222
686	20231218	094900	68994310	3555	3555	3555	3555	0
687	20231218	094800	68994310	3555	3555	3555	3555	1
688	20231218	094700	68990755	3555	3555	3555	3555	0
689	20231218	094600	68990755	3555	3555	3555	3555	245
690	20231218	094500	68119780	3555	3550	3555	3550	230
691	20231218	094400	67302530	3555	3555	3555	3555	0
692	20231218	094300	67302530	3555	3555	3555	3555	0
693	20231218	094200	67302530	3555	3555	3555	3555	33
694	20231218	094100	67185215	3555	3555	3555	3555	1
695	20231218	094000	67181660	3550	3545	3550	3545	77
696	20231218	093900	66908630	3545	3545	3545	3545	102
697	20231218	093800	66547040	3550	3550	3550	3550	30
698	20231218	093700	66440540	3550	3550	3550	3550	0
699	20231218	093600	66440540	3550	3550	3550	3550	0
700	20231218	093500	66440540	3550	3550	3550	3550	0
701	20231218	093400	66440540	3550	3550	3550	3550	0
702	20231218	093300	66440540	3550	3550	3550	3550	0
703	20231218	093200	66440540	3550	3550	3550	3550	0
704	20231218	093100	66440540	3550	3550	3550	3550	8
705	20231218	093000	66412140	3550	3550	3550	3550	100
706	20231218	092900	66057140	3550	3550	3550	3550	0
707	20231218	092800	66057140	3550	3550	3550	3550	0
708	20231218	092700	66057140	3550	3550	3550	3550	202
709	20231218	092600	65340040	3545	3545	3545	3545	70
710	20231218	092500	65091890	3545	3545	3545	3545	933
711	20231218	092400	61784405	3545	3545	3545	3545	58
712	20231218	092300	61578795	3565	3565	3565	3565	0
713	20231218	092200	61578795	3565	3565	3565	3565	0
714	20231218	092100	61578795	3565	3540	3565	3540	1976
715	20231218	092000	54581475	3535	3535	3535	3535	377
716	20231218	091900	53248780	3525	3525	3525	3525	0
717	20231218	091800	53248780	3525	3525	3525	3525	0
718	20231218	091700	53248780	3525	3525	3525	3525	143
719	20231218	091600	52744705	3525	3525	3535	3525	152
720	20231218	091500	52208895	3525	3525	3525	3525	63
721	20231218	091400	51986820	3530	3525	3530	3525	114
722	20231218	091300	51584750	3520	3520	3520	3520	1
723	20231218	091200	51581230	3540	3540	3540	3540	0
724	20231218	091100	51581230	3540	3540	3540	3540	10
725	20231218	091000	51545830	3530	3520	3530	3520	702
726	20231218	090900	49067780	3530	3530	3530	3530	186
727	20231218	090800	48411200	3530	3520	3530	3510	546
728	20231218	090700	46490900	3520	3550	3550	3520	784
729	20231218	090600	43721330	3545	3545	3545	3545	4773
730	20231218	090500	26801045	3545	3580	3580	3540	406
731	20231218	090400	25362630	3550	3540	3550	3540	4072
732	20231218	090300	10907480	3545	3555	3590	3545	304
733	20231218	090200	9826680	3550	3555	3555	3550	114
734	20231218	090100	9421480	3595	3565	3600	3545	192
735	20231218	090000	8734635	3555	3555	3555	3555	2457