KissMeData/439250/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	212900	177025800	9660	9660	9660	9660	166
3	20231218	212800	177025800	9660	9660	9660	9660	0
4	20231218	212700	177025800	9660	9660	9660	9660	0
5	20231218	212600	177025800	9660	9660	9660	9660	0
6	20231218	212500	177025800	9660	9660	9660	9660	0
7	20231218	212400	177025800	9660	9660	9660	9660	0
8	20231218	212300	177025800	9660	9660	9660	9660	0
9	20231218	212200	177025800	9660	9660	9660	9660	0
10	20231218	212100	177025800	9660	9660	9660	9660	0
11	20231218	212000	177025800	9660	9660	9660	9660	0
12	20231218	211900	177025800	9660	9660	9660	9660	0
13	20231218	211800	177025800	9660	9660	9660	9660	0
14	20231218	211700	177025800	9660	9660	9660	9660	0
15	20231218	211600	177025800	9660	9660	9660	9660	0
16	20231218	211500	177025800	9660	9660	9660	9660	0
17	20231218	211400	177025800	9660	9660	9660	9660	0
18	20231218	211300	177025800	9660	9660	9660	9660	0
19	20231218	211200	177025800	9660	9660	9660	9660	0
20	20231218	211100	177025800	9660	9660	9660	9660	0
21	20231218	211000	177025800	9660	9660	9660	9660	0
22	20231218	210900	177025800	9660	9660	9660	9660	0
23	20231218	210800	177025800	9660	9660	9660	9660	0
24	20231218	210700	177025800	9660	9660	9660	9660	0
25	20231218	210600	177025800	9660	9660	9660	9660	0
26	20231218	210500	177025800	9660	9660	9660	9660	0
27	20231218	210400	177025800	9660	9660	9660	9660	0
28	20231218	210300	177025800	9660	9660	9660	9660	0
29	20231218	210200	177025800	9660	9660	9660	9660	0
30	20231218	210100	177025800	9660	9660	9660	9660	0
31	20231218	210000	177025800	9660	9660	9660	9660	0
32	20231218	205900	177025800	9660	9660	9660	9660	166
33	20231218	205800	177025800	9660	9660	9660	9660	0
34	20231218	205700	177025800	9660	9660	9660	9660	0
35	20231218	205600	177025800	9660	9660	9660	9660	0
36	20231218	205500	177025800	9660	9660	9660	9660	0
37	20231218	205400	177025800	9660	9660	9660	9660	0
38	20231218	205300	177025800	9660	9660	9660	9660	0
39	20231218	205200	177025800	9660	9660	9660	9660	0
40	20231218	205100	177025800	9660	9660	9660	9660	0
41	20231218	205000	177025800	9660	9660	9660	9660	0
42	20231218	204900	177025800	9660	9660	9660	9660	0
43	20231218	204800	177025800	9660	9660	9660	9660	0
44	20231218	204700	177025800	9660	9660	9660	9660	0
45	20231218	204600	177025800	9660	9660	9660	9660	0
46	20231218	204500	177025800	9660	9660	9660	9660	0
47	20231218	204400	177025800	9660	9660	9660	9660	0
48	20231218	204300	177025800	9660	9660	9660	9660	0
49	20231218	204200	177025800	9660	9660	9660	9660	0
50	20231218	204100	177025800	9660	9660	9660	9660	0
51	20231218	204000	177025800	9660	9660	9660	9660	0
52	20231218	203900	177025800	9660	9660	9660	9660	0
53	20231218	203800	177025800	9660	9660	9660	9660	0
54	20231218	203700	177025800	9660	9660	9660	9660	0
55	20231218	203600	177025800	9660	9660	9660	9660	0
56	20231218	203500	177025800	9660	9660	9660	9660	0
57	20231218	203400	177025800	9660	9660	9660	9660	0
58	20231218	203300	177025800	9660	9660	9660	9660	0
59	20231218	203200	177025800	9660	9660	9660	9660	0
60	20231218	203100	177025800	9660	9660	9660	9660	0
61	20231218	203000	177025800	9660	9660	9660	9660	0
62	20231218	202900	177025800	9660	9660	9660	9660	166
63	20231218	202800	177025800	9660	9660	9660	9660	0
64	20231218	202700	177025800	9660	9660	9660	9660	0
65	20231218	202600	177025800	9660	9660	9660	9660	0
66	20231218	202500	177025800	9660	9660	9660	9660	0
67	20231218	202400	177025800	9660	9660	9660	9660	0
68	20231218	202300	177025800	9660	9660	9660	9660	0
69	20231218	202200	177025800	9660	9660	9660	9660	0
70	20231218	202100	177025800	9660	9660	9660	9660	0
71	20231218	202000	177025800	9660	9660	9660	9660	0
72	20231218	201900	177025800	9660	9660	9660	9660	0
73	20231218	201800	177025800	9660	9660	9660	9660	0
74	20231218	201700	177025800	9660	9660	9660	9660	0
75	20231218	201600	177025800	9660	9660	9660	9660	0
76	20231218	201500	177025800	9660	9660	9660	9660	0
77	20231218	201400	177025800	9660	9660	9660	9660	0
78	20231218	201300	177025800	9660	9660	9660	9660	0
79	20231218	201200	177025800	9660	9660	9660	9660	0
80	20231218	201100	177025800	9660	9660	9660	9660	0
81	20231218	201000	177025800	9660	9660	9660	9660	0
82	20231218	200900	177025800	9660	9660	9660	9660	0
83	20231218	200800	177025800	9660	9660	9660	9660	0
84	20231218	200700	177025800	9660	9660	9660	9660	0
85	20231218	200600	177025800	9660	9660	9660	9660	0
86	20231218	200500	177025800	9660	9660	9660	9660	0
87	20231218	200400	177025800	9660	9660	9660	9660	0
88	20231218	200300	177025800	9660	9660	9660	9660	0
89	20231218	200200	177025800	9660	9660	9660	9660	0
90	20231218	200100	177025800	9660	9660	9660	9660	0
91	20231218	200000	177025800	9660	9660	9660	9660	0
92	20231218	195900	177025800	9660	9660	9660	9660	166
93	20231218	195800	177025800	9660	9660	9660	9660	0
94	20231218	195700	177025800	9660	9660	9660	9660	0
95	20231218	195600	177025800	9660	9660	9660	9660	0
96	20231218	195500	177025800	9660	9660	9660	9660	0
97	20231218	195400	177025800	9660	9660	9660	9660	0
98	20231218	195300	177025800	9660	9660	9660	9660	0
99	20231218	195200	177025800	9660	9660	9660	9660	0
100	20231218	195100	177025800	9660	9660	9660	9660	0
101	20231218	195000	177025800	9660	9660	9660	9660	0
102	20231218	194900	177025800	9660	9660	9660	9660	0
103	20231218	194800	177025800	9660	9660	9660	9660	0
104	20231218	194700	177025800	9660	9660	9660	9660	0
105	20231218	194600	177025800	9660	9660	9660	9660	0
106	20231218	194500	177025800	9660	9660	9660	9660	0
107	20231218	194400	177025800	9660	9660	9660	9660	0
108	20231218	194300	177025800	9660	9660	9660	9660	0
109	20231218	194200	177025800	9660	9660	9660	9660	0
110	20231218	194100	177025800	9660	9660	9660	9660	0
111	20231218	194000	177025800	9660	9660	9660	9660	0
112	20231218	193900	177025800	9660	9660	9660	9660	0
113	20231218	193800	177025800	9660	9660	9660	9660	0
114	20231218	193700	177025800	9660	9660	9660	9660	0
115	20231218	193600	177025800	9660	9660	9660	9660	0
116	20231218	193500	177025800	9660	9660	9660	9660	0
117	20231218	193400	177025800	9660	9660	9660	9660	0
118	20231218	193300	177025800	9660	9660	9660	9660	0
119	20231218	193200	177025800	9660	9660	9660	9660	0
120	20231218	193100	177025800	9660	9660	9660	9660	0
121	20231218	193000	177025800	9660	9660	9660	9660	0
122	20231218	192900	177025800	9660	9660	9660	9660	166
123	20231218	192800	177025800	9660	9660	9660	9660	0
124	20231218	192700	177025800	9660	9660	9660	9660	0
125	20231218	192600	177025800	9660	9660	9660	9660	0
126	20231218	192500	177025800	9660	9660	9660	9660	0
127	20231218	192400	177025800	9660	9660	9660	9660	0
128	20231218	192300	177025800	9660	9660	9660	9660	0
129	20231218	192200	177025800	9660	9660	9660	9660	0
130	20231218	192100	177025800	9660	9660	9660	9660	0
131	20231218	192000	177025800	9660	9660	9660	9660	0
132	20231218	191900	177025800	9660	9660	9660	9660	0
133	20231218	191800	177025800	9660	9660	9660	9660	0
134	20231218	191700	177025800	9660	9660	9660	9660	0
135	20231218	191600	177025800	9660	9660	9660	9660	0
136	20231218	191500	177025800	9660	9660	9660	9660	0
137	20231218	191400	177025800	9660	9660	9660	9660	0
138	20231218	191300	177025800	9660	9660	9660	9660	0
139	20231218	191200	177025800	9660	9660	9660	9660	0
140	20231218	191100	177025800	9660	9660	9660	9660	0
141	20231218	191000	177025800	9660	9660	9660	9660	0
142	20231218	190900	177025800	9660	9660	9660	9660	0
143	20231218	190800	177025800	9660	9660	9660	9660	0
144	20231218	190700	177025800	9660	9660	9660	9660	0
145	20231218	190600	177025800	9660	9660	9660	9660	0
146	20231218	190500	177025800	9660	9660	9660	9660	0
147	20231218	190400	177025800	9660	9660	9660	9660	0
148	20231218	190300	177025800	9660	9660	9660	9660	0
149	20231218	190200	177025800	9660	9660	9660	9660	0
150	20231218	190100	177025800	9660	9660	9660	9660	0
151	20231218	190000	177025800	9660	9660	9660	9660	0
152	20231218	185900	177025800	9660	9660	9660	9660	166
153	20231218	185800	177025800	9660	9660	9660	9660	0
154	20231218	185700	177025800	9660	9660	9660	9660	0
155	20231218	185600	177025800	9660	9660	9660	9660	0
156	20231218	185500	177025800	9660	9660	9660	9660	0
157	20231218	185400	177025800	9660	9660	9660	9660	0
158	20231218	185300	177025800	9660	9660	9660	9660	0
159	20231218	185200	177025800	9660	9660	9660	9660	0
160	20231218	185100	177025800	9660	9660	9660	9660	0
161	20231218	185000	177025800	9660	9660	9660	9660	0
162	20231218	184900	177025800	9660	9660	9660	9660	0
163	20231218	184800	177025800	9660	9660	9660	9660	0
164	20231218	184700	177025800	9660	9660	9660	9660	0
165	20231218	184600	177025800	9660	9660	9660	9660	0
166	20231218	184500	177025800	9660	9660	9660	9660	0
167	20231218	184400	177025800	9660	9660	9660	9660	0
168	20231218	184300	177025800	9660	9660	9660	9660	0
169	20231218	184200	177025800	9660	9660	9660	9660	0
170	20231218	184100	177025800	9660	9660	9660	9660	0
171	20231218	184000	177025800	9660	9660	9660	9660	0
172	20231218	183900	177025800	9660	9660	9660	9660	0
173	20231218	183800	177025800	9660	9660	9660	9660	0
174	20231218	183700	177025800	9660	9660	9660	9660	0
175	20231218	183600	177025800	9660	9660	9660	9660	0
176	20231218	183500	177025800	9660	9660	9660	9660	0
177	20231218	183400	177025800	9660	9660	9660	9660	0
178	20231218	183300	177025800	9660	9660	9660	9660	0
179	20231218	183200	177025800	9660	9660	9660	9660	0
180	20231218	183100	177025800	9660	9660	9660	9660	0
181	20231218	183000	177025800	9660	9660	9660	9660	0
182	20231218	182900	177025800	9660	9660	9660	9660	166
183	20231218	182800	177025800	9660	9660	9660	9660	0
184	20231218	182700	177025800	9660	9660	9660	9660	0
185	20231218	182600	177025800	9660	9660	9660	9660	0
186	20231218	182500	177025800	9660	9660	9660	9660	0
187	20231218	182400	177025800	9660	9660	9660	9660	0
188	20231218	182300	177025800	9660	9660	9660	9660	0
189	20231218	182200	177025800	9660	9660	9660	9660	0
190	20231218	182100	177025800	9660	9660	9660	9660	0
191	20231218	182000	177025800	9660	9660	9660	9660	0
192	20231218	181900	177025800	9660	9660	9660	9660	0
193	20231218	181800	177025800	9660	9660	9660	9660	0
194	20231218	181700	177025800	9660	9660	9660	9660	0
195	20231218	181600	177025800	9660	9660	9660	9660	0
196	20231218	181500	177025800	9660	9660	9660	9660	0
197	20231218	181400	177025800	9660	9660	9660	9660	0
198	20231218	181300	177025800	9660	9660	9660	9660	0
199	20231218	181200	177025800	9660	9660	9660	9660	0
200	20231218	181100	177025800	9660	9660	9660	9660	0
201	20231218	181000	177025800	9660	9660	9660	9660	0
202	20231218	180900	177025800	9660	9660	9660	9660	0
203	20231218	180800	177025800	9660	9660	9660	9660	0
204	20231218	180700	177025800	9660	9660	9660	9660	0
205	20231218	180600	177025800	9660	9660	9660	9660	0
206	20231218	180500	177025800	9660	9660	9660	9660	0
207	20231218	180400	177025800	9660	9660	9660	9660	0
208	20231218	180300	177025800	9660	9660	9660	9660	0
209	20231218	180200	177025800	9660	9660	9660	9660	0
210	20231218	180100	177025800	9660	9660	9660	9660	0
211	20231218	180000	177025800	9660	9660	9660	9660	0
212	20231218	175900	177025800	9660	9660	9660	9660	166
213	20231218	175800	177025800	9660	9660	9660	9660	0
214	20231218	175700	177025800	9660	9660	9660	9660	0
215	20231218	175600	177025800	9660	9660	9660	9660	0
216	20231218	175500	177025800	9660	9660	9660	9660	0
217	20231218	175400	177025800	9660	9660	9660	9660	0
218	20231218	175300	177025800	9660	9660	9660	9660	0
219	20231218	175200	177025800	9660	9660	9660	9660	0
220	20231218	175100	177025800	9660	9660	9660	9660	0
221	20231218	175000	177025800	9660	9660	9660	9660	0
222	20231218	174900	177025800	9660	9660	9660	9660	0
223	20231218	174800	177025800	9660	9660	9660	9660	0
224	20231218	174700	177025800	9660	9660	9660	9660	0
225	20231218	174600	177025800	9660	9660	9660	9660	0
226	20231218	174500	177025800	9660	9660	9660	9660	0
227	20231218	174400	177025800	9660	9660	9660	9660	0
228	20231218	174300	177025800	9660	9660	9660	9660	0
229	20231218	174200	177025800	9660	9660	9660	9660	0
230	20231218	174100	177025800	9660	9660	9660	9660	0
231	20231218	174000	177025800	9660	9660	9660	9660	0
232	20231218	173900	177025800	9660	9660	9660	9660	0
233	20231218	173800	177025800	9660	9660	9660	9660	0
234	20231218	173700	177025800	9660	9660	9660	9660	0
235	20231218	173600	177025800	9660	9660	9660	9660	0
236	20231218	173500	177025800	9660	9660	9660	9660	0
237	20231218	173400	177025800	9660	9660	9660	9660	0
238	20231218	173300	177025800	9660	9660	9660	9660	0
239	20231218	173200	177025800	9660	9660	9660	9660	0
240	20231218	173100	177025800	9660	9660	9660	9660	0
241	20231218	173000	177025800	9660	9660	9660	9660	0
242	20231218	172900	177025800	9660	9660	9660	9660	166
243	20231218	172800	177025800	9660	9660	9660	9660	0
244	20231218	172700	177025800	9660	9660	9660	9660	0
245	20231218	172600	177025800	9660	9660	9660	9660	0
246	20231218	172500	177025800	9660	9660	9660	9660	0
247	20231218	172400	177025800	9660	9660	9660	9660	0
248	20231218	172300	177025800	9660	9660	9660	9660	0
249	20231218	172200	177025800	9660	9660	9660	9660	0
250	20231218	172100	177025800	9660	9660	9660	9660	0
251	20231218	172000	177025800	9660	9660	9660	9660	0
252	20231218	171900	177025800	9660	9660	9660	9660	0
253	20231218	171800	177025800	9660	9660	9660	9660	0
254	20231218	171700	177025800	9660	9660	9660	9660	0
255	20231218	171600	177025800	9660	9660	9660	9660	0
256	20231218	171500	177025800	9660	9660	9660	9660	0
257	20231218	171400	177025800	9660	9660	9660	9660	0
258	20231218	171300	177025800	9660	9660	9660	9660	0
259	20231218	171200	177025800	9660	9660	9660	9660	0
260	20231218	171100	177025800	9660	9660	9660	9660	0
261	20231218	171000	177025800	9660	9660	9660	9660	0
262	20231218	170900	177025800	9660	9660	9660	9660	0
263	20231218	170800	177025800	9660	9660	9660	9660	0
264	20231218	170700	177025800	9660	9660	9660	9660	0
265	20231218	170600	177025800	9660	9660	9660	9660	0
266	20231218	170500	177025800	9660	9660	9660	9660	0
267	20231218	170400	177025800	9660	9660	9660	9660	0
268	20231218	170300	177025800	9660	9660	9660	9660	0
269	20231218	170200	177025800	9660	9660	9660	9660	0
270	20231218	170100	177025800	9660	9660	9660	9660	0
271	20231218	170000	177025800	9660	9660	9660	9660	0
272	20231218	165900	177025800	9660	9660	9660	9660	166
273	20231218	165800	177025800	9660	9660	9660	9660	0
274	20231218	165700	177025800	9660	9660	9660	9660	0
275	20231218	165600	177025800	9660	9660	9660	9660	0
276	20231218	165500	177025800	9660	9660	9660	9660	0
277	20231218	165400	177025800	9660	9660	9660	9660	0
278	20231218	165300	177025800	9660	9660	9660	9660	0
279	20231218	165200	177025800	9660	9660	9660	9660	0
280	20231218	165100	177025800	9660	9660	9660	9660	0
281	20231218	165000	177025800	9660	9660	9660	9660	0
282	20231218	164900	177025800	9660	9660	9660	9660	0
283	20231218	164800	177025800	9660	9660	9660	9660	0
284	20231218	164700	177025800	9660	9660	9660	9660	0
285	20231218	164600	177025800	9660	9660	9660	9660	0
286	20231218	164500	177025800	9660	9660	9660	9660	0
287	20231218	164400	177025800	9660	9660	9660	9660	0
288	20231218	164300	177025800	9660	9660	9660	9660	0
289	20231218	164200	177025800	9660	9660	9660	9660	0
290	20231218	164100	177025800	9660	9660	9660	9660	0
291	20231218	164000	177025800	9660	9660	9660	9660	0
292	20231218	163900	177025800	9660	9660	9660	9660	0
293	20231218	163800	177025800	9660	9660	9660	9660	0
294	20231218	163700	177025800	9660	9660	9660	9660	0
295	20231218	163600	177025800	9660	9660	9660	9660	0
296	20231218	163500	177025800	9660	9660	9660	9660	0
297	20231218	163400	177025800	9660	9660	9660	9660	0
298	20231218	163300	177025800	9660	9660	9660	9660	0
299	20231218	163200	177025800	9660	9660	9660	9660	0
300	20231218	163100	177025800	9660	9660	9660	9660	0
301	20231218	163000	177025800	9660	9660	9660	9660	0
302	20231218	162900	177025800	9660	9660	9660	9660	166
303	20231218	162800	177025800	9660	9660	9660	9660	0
304	20231218	162700	177025800	9660	9660	9660	9660	0
305	20231218	162600	177025800	9660	9660	9660	9660	0
306	20231218	162500	177025800	9660	9660	9660	9660	0
307	20231218	162400	177025800	9660	9660	9660	9660	0
308	20231218	162300	177025800	9660	9660	9660	9660	0
309	20231218	162200	177025800	9660	9660	9660	9660	0
310	20231218	162100	177025800	9660	9660	9660	9660	0
311	20231218	162000	177025800	9660	9660	9660	9660	0
312	20231218	161900	177025800	9660	9660	9660	9660	0
313	20231218	161800	177025800	9660	9660	9660	9660	0
314	20231218	161700	177025800	9660	9660	9660	9660	0
315	20231218	161600	177025800	9660	9660	9660	9660	0
316	20231218	161500	177025800	9660	9660	9660	9660	0
317	20231218	161400	177025800	9660	9660	9660	9660	0
318	20231218	161300	177025800	9660	9660	9660	9660	0
319	20231218	161200	177025800	9660	9660	9660	9660	0
320	20231218	161100	177025800	9660	9660	9660	9660	0
321	20231218	161000	177025800	9660	9660	9660	9660	0
322	20231218	160900	177025800	9660	9660	9660	9660	0
323	20231218	160800	177025800	9660	9660	9660	9660	0
324	20231218	160700	177025800	9660	9660	9660	9660	0
325	20231218	160600	177025800	9660	9660	9660	9660	0
326	20231218	160500	177025800	9660	9660	9660	9660	0
327	20231218	160400	177025800	9660	9660	9660	9660	0
328	20231218	160300	177025800	9660	9660	9660	9660	0
329	20231218	160200	177025800	9660	9660	9660	9660	0
330	20231218	160100	177025800	9660	9660	9660	9660	0
331	20231218	160000	177025800	9660	9660	9660	9660	0
332	20231218	155900	177025800	9660	9660	9660	9660	166
333	20231218	155800	177025800	9660	9660	9660	9660	0
334	20231218	155700	177025800	9660	9660	9660	9660	0
335	20231218	155600	177025800	9660	9660	9660	9660	0
336	20231218	155500	177025800	9660	9660	9660	9660	0
337	20231218	155400	177025800	9660	9660	9660	9660	0
338	20231218	155300	177025800	9660	9660	9660	9660	0
339	20231218	155200	177025800	9660	9660	9660	9660	0
340	20231218	155100	177025800	9660	9660	9660	9660	0
341	20231218	155000	177025800	9660	9660	9660	9660	0
342	20231218	154900	177025800	9660	9660	9660	9660	0
343	20231218	154800	177025800	9660	9660	9660	9660	0
344	20231218	154700	177025800	9660	9660	9660	9660	0
345	20231218	154600	177025800	9660	9660	9660	9660	0
346	20231218	154500	177025800	9660	9660	9660	9660	0
347	20231218	154400	177025800	9660	9660	9660	9660	0
348	20231218	154300	177025800	9660	9660	9660	9660	0
349	20231218	154200	177025800	9660	9660	9660	9660	0
350	20231218	154100	177025800	9660	9660	9660	9660	0
351	20231218	154000	177025800	9660	9660	9660	9660	0
352	20231218	153900	177025800	9660	9660	9660	9660	0
353	20231218	153800	177025800	9660	9660	9660	9660	0
354	20231218	153700	177025800	9660	9660	9660	9660	0
355	20231218	153600	177025800	9660	9660	9660	9660	0
356	20231218	153500	177025800	9660	9660	9660	9660	0
357	20231218	153400	177025800	9660	9660	9660	9660	0
358	20231218	153300	177025800	9660	9660	9660	9660	0
359	20231218	153200	177025800	9660	9660	9660	9660	0
360	20231218	153100	177025800	9660	9660	9660	9660	0
361	20231218	153000	177025800	9660	9660	9660	9660	166
362	20231218	152900	175422240	9660	9660	9660	9660	0
363	20231218	152800	175422240	9660	9660	9660	9660	0
364	20231218	152700	175422240	9660	9660	9660	9660	0
365	20231218	152600	175422240	9660	9660	9660	9660	0
366	20231218	152500	175422240	9660	9660	9660	9660	0
367	20231218	152400	175422240	9660	9660	9660	9660	0
368	20231218	152300	175422240	9660	9660	9660	9660	0
369	20231218	152200	175422240	9660	9660	9660	9660	0
370	20231218	152100	175422240	9660	9660	9660	9660	0
371	20231218	152000	175422240	9660	9660	9660	9660	0
372	20231218	151900	175422240	9660	9660	9660	9660	3
373	20231218	151800	175393260	9660	9660	9660	9660	0
374	20231218	151700	175393260	9660	9660	9660	9660	0
375	20231218	151600	175393260	9660	9660	9660	9660	0
376	20231218	151500	175393260	9660	9660	9660	9660	0
377	20231218	151400	175393260	9660	9660	9660	9660	0
378	20231218	151300	175393260	9660	9660	9660	9660	0
379	20231218	151200	175393260	9660	9660	9660	9660	0
380	20231218	151100	175393260	9660	9660	9660	9660	3
381	20231218	151000	175364280	9660	9660	9660	9660	13
382	20231218	150900	175238700	9660	9660	9660	9660	65
383	20231218	150800	174610800	9660	9660	9660	9660	0
384	20231218	150700	174610800	9660	9660	9660	9660	0
385	20231218	150600	174610800	9660	9660	9660	9660	58
386	20231218	150500	174050520	9660	9660	9660	9660	0
387	20231218	150400	174050520	9660	9660	9660	9660	280
388	20231218	150300	171345720	9660	9660	9660	9660	777
389	20231218	150200	163839900	9660	9660	9660	9660	0
390	20231218	150100	163839900	9660	9660	9660	9660	0
391	20231218	150000	163839900	9660	9660	9660	9660	58
392	20231218	145900	163279620	9660	9660	9660	9660	0
393	20231218	145800	163279620	9660	9660	9660	9660	0
394	20231218	145700	163279620	9660	9650	9660	9650	224
395	20231218	145600	161116370	9650	9660	9660	9650	1142
396	20231218	145500	150084670	9660	9660	9660	9660	0
397	20231218	145400	150084670	9660	9660	9660	9660	57
398	20231218	145300	149534050	9660	9660	9660	9660	0
399	20231218	145200	149534050	9660	9660	9660	9660	0
400	20231218	145100	149534050	9660	9660	9660	9660	63
401	20231218	145000	148925470	9660	9660	9660	9660	5
402	20231218	144900	148877170	9660	9660	9660	9660	5
403	20231218	144800	148828870	9660	9660	9660	9660	58
404	20231218	144700	148268590	9660	9660	9660	9660	5
405	20231218	144600	148220290	9660	9660	9660	9660	5
406	20231218	144500	148171990	9660	9660	9660	9660	63
407	20231218	144400	147563410	9660	9660	9660	9660	0
408	20231218	144300	147563410	9660	9660	9660	9660	99
409	20231218	144200	146607070	9650	9650	9650	9650	58
410	20231218	144100	146047370	9650	9650	9650	9650	0
411	20231218	144000	146047370	9650	9650	9650	9650	0
412	20231218	143900	146047370	9650	9650	9650	9650	57
413	20231218	143800	145497320	9650	9650	9650	9650	0
414	20231218	143700	145497320	9650	9650	9650	9650	0
415	20231218	143600	145497320	9650	9650	9650	9650	58
416	20231218	143500	144937620	9660	9660	9660	9660	2
417	20231218	143400	144918300	9650	9650	9650	9650	0
418	20231218	143300	144918300	9650	9650	9650	9650	58
419	20231218	143200	144358600	9650	9650	9650	9650	0
420	20231218	143100	144358600	9650	9650	9650	9650	0
421	20231218	143000	144358600	9650	9650	9650	9650	57
422	20231218	142900	143808550	9650	9650	9650	9650	0
423	20231218	142800	143808550	9650	9650	9650	9650	0
424	20231218	142700	143808550	9650	9650	9650	9650	58
425	20231218	142600	143248850	9650	9650	9650	9650	0
426	20231218	142500	143248850	9650	9650	9650	9650	0
427	20231218	142400	143248850	9650	9650	9650	9650	60
428	20231218	142300	142669850	9650	9650	9650	9650	0
429	20231218	142200	142669850	9650	9650	9650	9650	0
430	20231218	142100	142669850	9650	9650	9650	9650	55
431	20231218	142000	142139100	9650	9650	9650	9650	0
432	20231218	141900	142139100	9650	9650	9650	9650	0
433	20231218	141800	142139100	9650	9650	9650	9650	60
434	20231218	141700	141560100	9660	9660	9660	9660	0
435	20231218	141600	141560100	9660	9660	9660	9660	0
436	20231218	141500	141560100	9660	9660	9660	9660	6
437	20231218	141400	141502140	9660	9660	9660	9660	0
438	20231218	141300	141502140	9660	9650	9660	9650	94
439	20231218	141200	140594700	9650	9650	9650	9650	0
440	20231218	141100	140594700	9650	9650	9650	9650	9
441	20231218	141000	140507850	9650	9650	9650	9650	61
442	20231218	140900	139919200	9650	9650	9650	9650	0
443	20231218	140800	139919200	9650	9650	9650	9650	0
444	20231218	140700	139919200	9650	9650	9650	9650	58
445	20231218	140600	139359500	9650	9650	9650	9650	0
446	20231218	140500	139359500	9650	9650	9650	9650	10
447	20231218	140400	139263000	9650	9650	9650	9650	58
448	20231218	140300	138703300	9650	9650	9650	9650	0
449	20231218	140200	138703300	9650	9650	9650	9650	0
450	20231218	140100	138703300	9650	9650	9650	9650	59
451	20231218	140000	138133950	9650	9650	9650	9650	40
452	20231218	135900	137747950	9660	9660	9660	9660	15
453	20231218	135800	137603050	9650	9650	9650	9650	57
454	20231218	135700	137053000	9650	9650	9650	9650	40
455	20231218	135600	136667000	9650	9650	9650	9650	0
456	20231218	135500	136667000	9650	9650	9650	9650	98
457	20231218	135400	135721300	9650	9650	9650	9650	1
458	20231218	135300	135711650	9650	9650	9650	9650	40
459	20231218	135200	135325650	9650	9650	9650	9650	58
460	20231218	135100	134765950	9650	9650	9650	9650	40
461	20231218	135000	134379950	9650	9650	9650	9650	0
462	20231218	134900	134379950	9650	9650	9650	9650	97
463	20231218	134800	133443900	9660	9660	9660	9660	5
464	20231218	134700	133395600	9650	9650	9650	9650	40
465	20231218	134600	133009600	9650	9650	9650	9650	59
466	20231218	134500	132440250	9650	9650	9650	9650	40
467	20231218	134400	132054250	9660	9660	9660	9660	0
468	20231218	134300	132054250	9660	9650	9660	9650	99
469	20231218	134200	131098880	9660	9660	9660	9660	1
470	20231218	134100	131089220	9650	9650	9650	9650	0
471	20231218	134000	131089220	9650	9650	9650	9650	98
472	20231218	133900	130143520	9650	9650	9650	9650	0
473	20231218	133800	130143520	9650	9650	9650	9650	40
474	20231218	133700	129757520	9650	9650	9650	9650	58
475	20231218	133600	129197820	9650	9650	9650	9650	40
476	20231218	133500	128811820	9650	9650	9650	9650	0
477	20231218	133400	128811820	9650	9650	9650	9650	96
478	20231218	133300	127885420	9650	9650	9650	9650	0
479	20231218	133200	127885420	9650	9650	9650	9650	0
480	20231218	133100	127885420	9650	9650	9650	9650	100
481	20231218	133000	126920420	9660	9660	9660	9660	1
482	20231218	132900	126910760	9650	9650	9650	9650	40
483	20231218	132800	126524760	9650	9650	9650	9650	58
484	20231218	132700	125965060	9650	9650	9650	9650	40
485	20231218	132600	125579060	9650	9650	9650	9650	0
486	20231218	132500	125579060	9650	9650	9650	9650	97
487	20231218	132400	124643010	9650	9650	9650	9650	0
488	20231218	132300	124643010	9650	9650	9650	9650	40
489	20231218	132200	124257010	9650	9650	9650	9650	58
490	20231218	132100	123697310	9650	9650	9650	9650	40
491	20231218	132000	123311310	9650	9650	9650	9650	0
492	20231218	131900	123311310	9650	9650	9650	9650	59
493	20231218	131800	122741960	9650	9650	9650	9650	40
494	20231218	131700	122355960	9650	9650	9650	9650	175
495	20231218	131600	120667210	9650	9650	9650	9650	40
496	20231218	131500	120281210	9650	9650	9650	9650	3
497	20231218	131400	120252260	9660	9660	9660	9660	100
498	20231218	131300	119286260	9660	9660	9660	9660	5
499	20231218	131200	119237960	9660	9660	9660	9660	45
500	20231218	131100	118803260	9660	9660	9660	9660	64
501	20231218	131000	118185020	9660	9660	9660	9660	40
502	20231218	130900	117798620	9660	9660	9660	9660	0
503	20231218	130800	117798620	9660	9660	9660	9660	96
504	20231218	130700	116871260	9660	9660	9660	9660	0
505	20231218	130600	116871260	9660	9660	9660	9660	0
506	20231218	130500	116871260	9660	9660	9660	9660	99
507	20231218	130400	115914920	9660	9660	9660	9660	0
508	20231218	130300	115914920	9660	9660	9660	9660	40
509	20231218	130200	115528520	9660	9660	9660	9660	63
510	20231218	130100	114919940	9660	9660	9660	9660	45
511	20231218	130000	114485240	9660	9660	9660	9660	6
512	20231218	125900	114427280	9660	9660	9660	9660	194
513	20231218	125800	112553240	9660	9660	9660	9660	0
514	20231218	125700	112553240	9660	9660	9660	9660	43
515	20231218	125600	112137860	9660	9660	9660	9660	58
516	20231218	125500	111577580	9660	9660	9660	9660	45
517	20231218	125400	111142880	9660	9660	9660	9660	5
518	20231218	125300	111094580	9660	9660	9660	9660	62
519	20231218	125200	110495660	9660	9660	9660	9660	45
520	20231218	125100	110060960	9660	9660	9660	9660	5
521	20231218	125000	110012660	9660	9660	9660	9660	104
522	20231218	124900	109008020	9660	9660	9660	9660	0
523	20231218	124800	109008020	9660	9660	9660	9660	42
524	20231218	124700	108602300	9660	9660	9660	9660	63
525	20231218	124600	107993720	9660	9660	9660	9660	42
526	20231218	124500	107588000	9660	9660	9660	9660	5
527	20231218	124400	107539700	9660	9660	9660	9660	100
528	20231218	124300	106573700	9660	9660	9660	9660	0
529	20231218	124200	106573700	9660	9660	9660	9660	43
530	20231218	124100	106158320	9660	9660	9660	9660	58
531	20231218	124000	105598040	9660	9660	9660	9660	0
532	20231218	123900	105598040	9660	9660	9660	9660	80
533	20231218	123800	104825240	9660	9670	9670	9660	67
534	20231218	123700	104177940	9660	9660	9660	9660	40
535	20231218	123600	103791540	9660	9660	9660	9660	0
536	20231218	123500	103791540	9660	9660	9660	9660	102
537	20231218	123400	102806220	9660	9660	9660	9660	0
538	20231218	123300	102806220	9660	9660	9660	9660	40
539	20231218	123200	102419820	9660	9660	9660	9660	58
540	20231218	123100	101859540	9660	9660	9660	9660	40
541	20231218	123000	101473140	9660	9660	9660	9660	0
542	20231218	122900	101473140	9660	9660	9660	9660	97
543	20231218	122800	100536120	9660	9660	9660	9660	0
544	20231218	122700	100536120	9660	9660	9660	9660	0
545	20231218	122600	100536120	9660	9660	9660	9660	98
546	20231218	122500	99589440	9660	9660	9660	9660	0
547	20231218	122400	99589440	9660	9660	9660	9660	48
548	20231218	122300	99125760	9660	9660	9660	9660	59
549	20231218	122200	98555820	9660	9660	9660	9660	40
550	20231218	122100	98169420	9660	9660	9660	9660	56
551	20231218	122000	97628460	9660	9660	9660	9660	40
552	20231218	121900	97242060	9660	9660	9660	9660	0
553	20231218	121800	97242060	9660	9660	9660	9660	104
554	20231218	121700	96237420	9660	9660	9660	9660	0
555	20231218	121600	96237420	9660	9650	9660	9650	79
556	20231218	121500	95474680	9650	9650	9650	9650	58
557	20231218	121400	94914980	9650	9650	9650	9650	0
558	20231218	121300	94914980	9650	9650	9650	9650	40
559	20231218	121200	94528980	9650	9650	9650	9650	58
560	20231218	121100	93969280	9650	9650	9650	9650	40
561	20231218	121000	93583280	9650	9650	9650	9650	0
562	20231218	120900	93583280	9650	9650	9650	9650	99
563	20231218	120800	92627930	9650	9650	9650	9650	0
564	20231218	120700	92627930	9650	9650	9650	9650	40
565	20231218	120600	92241930	9650	9650	9650	9650	58
566	20231218	120500	91682230	9650	9650	9650	9650	40
567	20231218	120400	91296230	9650	9650	9650	9650	0
568	20231218	120300	91296230	9650	9650	9650	9650	97
569	20231218	120200	90360180	9650	9650	9650	9650	0
570	20231218	120100	90360180	9650	9650	9650	9650	0
571	20231218	120000	90360180	9650	9650	9650	9650	98
572	20231218	115900	89414480	9650	9650	9650	9650	0
573	20231218	115800	89414480	9650	9650	9650	9650	40
574	20231218	115700	89028480	9650	9650	9650	9650	56
575	20231218	115600	88488080	9650	9650	9650	9650	40
576	20231218	115500	88102080	9650	9650	9650	9650	0
577	20231218	115400	88102080	9650	9650	9650	9650	100
578	20231218	115300	87137080	9650	9650	9650	9650	0
579	20231218	115200	87137080	9650	9650	9650	9650	40
580	20231218	115100	86751080	9650	9650	9650	9650	58
581	20231218	115000	86191380	9650	9650	9650	9650	40
582	20231218	114900	85805380	9660	9660	9660	9660	0
583	20231218	114800	85805380	9660	9660	9660	9660	19
584	20231218	114700	85621840	9660	9660	9660	9660	40
585	20231218	114600	85235440	9660	9660	9660	9660	0
586	20231218	114500	85235440	9660	9660	9660	9660	97
587	20231218	114400	84298420	9660	9660	9660	9660	0
588	20231218	114300	84298420	9660	9660	9660	9660	60
589	20231218	114200	83718820	9660	9660	9660	9660	59
590	20231218	114100	83148880	9660	9660	9660	9660	40
591	20231218	114000	82762480	9660	9660	9660	9660	0
592	20231218	113900	82762480	9660	9660	9660	9660	97
593	20231218	113800	81825460	9660	9660	9660	9660	0
594	20231218	113700	81825460	9660	9660	9660	9660	40
595	20231218	113600	81439060	9660	9660	9660	9660	58
596	20231218	113500	80878780	9660	9660	9660	9660	0
597	20231218	113400	80878780	9660	9660	9660	9660	40
598	20231218	113300	80492380	9660	9660	9660	9660	58
599	20231218	113200	79932100	9660	9660	9660	9660	40
600	20231218	113100	79545700	9660	9660	9660	9660	0
601	20231218	113000	79545700	9660	9660	9660	9660	99
602	20231218	112900	78589360	9660	9660	9660	9660	0
603	20231218	112800	78589360	9660	9660	9660	9660	40
604	20231218	112700	78202960	9660	9660	9660	9660	59
605	20231218	112600	77633020	9660	9660	9660	9660	40
606	20231218	112500	77246620	9660	9660	9660	9660	56
607	20231218	112400	76705660	9660	9660	9660	9660	40
608	20231218	112300	76319260	9660	9660	9660	9660	0
609	20231218	112200	76319260	9660	9660	9660	9660	60
610	20231218	112100	75739660	9660	9660	9660	9660	40
611	20231218	112000	75353260	9660	9660	9660	9660	0
612	20231218	111900	75353260	9660	9660	9660	9660	96
613	20231218	111800	74425900	9660	9660	9660	9660	0
614	20231218	111700	74425900	9660	9660	9660	9660	40
615	20231218	111600	74039500	9660	9660	9660	9660	60
616	20231218	111500	73459900	9660	9660	9660	9660	40
617	20231218	111400	73073500	9660	9660	9660	9660	0
618	20231218	111300	73073500	9660	9660	9660	9660	97
619	20231218	111200	72136480	9660	9660	9660	9660	0
620	20231218	111100	72136480	9660	9660	9660	9660	40
621	20231218	111000	71750080	9660	9660	9660	9660	60
622	20231218	110900	71170480	9660	9660	9660	9660	40
623	20231218	110800	70784080	9660	9660	9660	9660	0
624	20231218	110700	70784080	9660	9660	9660	9660	55
625	20231218	110600	70252780	9660	9660	9660	9660	40
626	20231218	110500	69866380	9660	9660	9660	9660	0
627	20231218	110400	69866380	9660	9660	9660	9660	100
628	20231218	110300	68900380	9660	9660	9660	9660	0
629	20231218	110200	68900380	9660	9660	9660	9660	140
630	20231218	110100	67547980	9660	9660	9660	9660	58
631	20231218	110000	66987700	9660	9660	9660	9660	40
632	20231218	105900	66601300	9660	9660	9660	9660	0
633	20231218	105800	66601300	9660	9660	9660	9660	97
634	20231218	105700	65664280	9660	9660	9660	9660	0
635	20231218	105600	65664280	9660	9660	9660	9660	40
636	20231218	105500	65277880	9660	9660	9660	9660	58
637	20231218	105400	64717600	9660	9660	9660	9660	0
638	20231218	105300	64717600	9660	9660	9660	9660	40
639	20231218	105200	64331200	9660	9660	9660	9660	56
640	20231218	105100	63790240	9660	9660	9660	9660	40
641	20231218	105000	63403840	9660	9650	9660	9650	46
642	20231218	104900	62959880	9650	9660	9660	9650	60
643	20231218	104800	62380870	9650	9650	9650	9650	40
644	20231218	104700	61994870	9660	9660	9660	9660	293
645	20231218	104600	59164490	9660	9660	9660	9660	58
646	20231218	104500	58604210	9660	9660	9660	9660	40
647	20231218	104400	58217810	9660	9660	9660	9660	0
648	20231218	104300	58217810	9660	9660	9660	9660	98
649	20231218	104200	57271130	9660	9660	9660	9660	11
650	20231218	104100	57164870	9650	9650	9650	9650	40
651	20231218	104000	56778870	9660	9660	9660	9660	47
652	20231218	103900	56324850	9660	9660	9660	9660	0
653	20231218	103800	56324850	9660	9660	9660	9660	40
654	20231218	103700	55938450	9660	9660	9660	9660	58
655	20231218	103600	55378170	9660	9660	9660	9660	40
656	20231218	103500	54991770	9660	9660	9660	9660	40
657	20231218	103400	54605370	9660	9660	9660	9660	97
658	20231218	103300	53668350	9660	9660	9660	9660	0
659	20231218	103200	53668350	9660	9660	9660	9660	99
660	20231218	103100	52712010	9660	9660	9660	9660	0
661	20231218	103000	52712010	9660	9660	9660	9660	40
662	20231218	102900	52325610	9670	9660	9670	9660	59
663	20231218	102800	51755660	9660	9660	9660	9660	40
664	20231218	102700	51369260	9660	9660	9660	9660	0
665	20231218	102600	51369260	9660	9660	9660	9660	97
666	20231218	102500	50432240	9660	9660	9660	9660	0
667	20231218	102400	50432240	9660	9660	9660	9660	0
668	20231218	102300	50432240	9660	9670	9670	9660	59
669	20231218	102200	49862290	9660	9660	9660	9660	0
670	20231218	102100	49862290	9660	9660	9660	9660	0
671	20231218	102000	49862290	9660	9660	9660	9660	55
672	20231218	101900	49330990	9660	9660	9660	9660	0
673	20231218	101800	49330990	9660	9660	9660	9660	0
674	20231218	101700	49330990	9660	9660	9660	9660	62
675	20231218	101600	48732070	9660	9660	9660	9660	0
676	20231218	101500	48732070	9660	9660	9660	9660	0
677	20231218	101400	48732070	9660	9660	9660	9660	0
678	20231218	101300	48732070	9660	9660	9660	9660	0
679	20231218	101200	48732070	9660	9660	9660	9660	0
680	20231218	101100	48732070	9660	9660	9660	9660	0
681	20231218	101000	48732070	9660	9660	9660	9660	0
682	20231218	100900	48732070	9660	9660	9660	9660	0
683	20231218	100800	48732070	9660	9660	9660	9660	0
684	20231218	100700	48732070	9660	9660	9660	9660	100
685	20231218	100600	47766070	9660	9660	9660	9650	2582
686	20231218	100500	22831770	9660	9660	9660	9660	1515
687	20231218	100400	8196870	9670	9670	9670	9670	0
688	20231218	100300	8196870	9670	9670	9670	9670	0
689	20231218	100200	8196870	9670	9670	9670	9670	0
690	20231218	100100	8196870	9670	9660	9670	9660	627
691	20231218	100000	2135250	9660	9660	9660	9660	0
692	20231218	095900	2135250	9660	9660	9660	9660	0
693	20231218	095800	2135250	9660	9660	9660	9660	0
694	20231218	095700	2135250	9660	9660	9660	9660	0
695	20231218	095600	2135250	9660	9660	9660	9660	0
696	20231218	095500	2135250	9660	9660	9660	9660	0
697	20231218	095400	2135250	9660	9660	9660	9660	0
698	20231218	095300	2135250	9660	9660	9660	9660	0
699	20231218	095200	2135250	9660	9660	9660	9660	0
700	20231218	095100	2135250	9660	9660	9660	9660	0
701	20231218	095000	2135250	9660	9660	9660	9660	0
702	20231218	094900	2135250	9660	9660	9660	9660	0
703	20231218	094800	2135250	9660	9660	9660	9660	1
704	20231218	094700	2125590	9650	9650	9650	9650	0
705	20231218	094600	2125590	9650	9650	9650	9650	0
706	20231218	094500	2125590	9650	9650	9650	9650	0
707	20231218	094400	2125590	9650	9650	9650	9650	0
708	20231218	094300	2125590	9650	9650	9650	9650	0
709	20231218	094200	2125590	9650	9650	9650	9650	50
710	20231218	094100	1643090	9660	9660	9660	9660	0
711	20231218	094000	1643090	9660	9660	9660	9660	0
712	20231218	093900	1643090	9660	9660	9660	9660	0
713	20231218	093800	1643090	9660	9660	9660	9660	0
714	20231218	093700	1643090	9660	9660	9660	9660	0
715	20231218	093600	1643090	9660	9660	9660	9660	0
716	20231218	093500	1643090	9660	9660	9660	9660	48
717	20231218	093400	1179410	9650	9650	9650	9650	4
718	20231218	093300	1140810	9650	9650	9650	9650	11
719	20231218	093200	1034660	9660	9660	9660	9660	0
720	20231218	093100	1034660	9660	9660	9660	9660	0
721	20231218	093000	1034660	9660	9660	9660	9660	4
722	20231218	092900	996020	9670	9670	9670	9670	0
723	20231218	092800	996020	9670	9670	9670	9670	0
724	20231218	092700	996020	9670	9670	9670	9670	0
725	20231218	092600	996020	9670	9670	9670	9670	0
726	20231218	092500	996020	9670	9670	9670	9670	0
727	20231218	092400	996020	9670	9670	9670	9670	0
728	20231218	092300	996020	9670	9670	9670	9670	1
729	20231218	092200	986350	9670	9670	9670	9670	0
730	20231218	092100	986350	9670	9670	9670	9670	0
731	20231218	092000	986350	9670	9670	9670	9670	0
732	20231218	091900	986350	9670	9670	9670	9670	0
733	20231218	091800	986350	9670	9670	9670	9670	0
734	20231218	091700	986350	9670	9670	9670	9670	0
735	20231218	091600	986350	9670	9670	9670	9670	0
736	20231218	091500	986350	9670	9670	9670	9670	101
737	20231218	091400	9680	9680	9680	9680	9680	0
738	20231218	091300	9680	9680	9680	9680	9680	0
739	20231218	091200	9680	9680	9680	9680	9680	0
740	20231218	091100	9680	9680	9680	9680	9680	0
741	20231218	091000	9680	9680	9680	9680	9680	0
742	20231218	090900	9680	9680	9680	9680	9680	0
743	20231218	090800	9680	9680	9680	9680	9680	0
744	20231218	090700	9680	9680	9680	9680	9680	0
745	20231218	090600	9680	9680	9680	9680	9680	0
746	20231218	090500	9680	9680	9680	9680	9680	0
747	20231218	090400	9680	9680	9680	9680	9680	0
748	20231218	090300	9680	9680	9680	9680	9680	0
749	20231218	090200	9680	9680	9680	9680	9680	0
750	20231218	090100	9680	9680	9680	9680	9680	0
751	20231218	090000	9680	9680	9680	9680	9680	1