KissMeData/237750/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204400	172087340	5670	5670	5670	5670	498
3	20231218	204300	172087340	5670	5670	5670	5670	0
4	20231218	204200	172087340	5670	5670	5670	5670	0
5	20231218	204100	172087340	5670	5670	5670	5670	0
6	20231218	204000	172087340	5670	5670	5670	5670	0
7	20231218	203900	172087340	5670	5670	5670	5670	0
8	20231218	203800	172087340	5670	5670	5670	5670	0
9	20231218	203700	172087340	5670	5670	5670	5670	0
10	20231218	203600	172087340	5670	5670	5670	5670	0
11	20231218	203500	172087340	5670	5670	5670	5670	0
12	20231218	203400	172087340	5670	5670	5670	5670	0
13	20231218	203300	172087340	5670	5670	5670	5670	0
14	20231218	203200	172087340	5670	5670	5670	5670	0
15	20231218	203100	172087340	5670	5670	5670	5670	0
16	20231218	203000	172087340	5670	5670	5670	5670	0
17	20231218	202900	172087340	5670	5670	5670	5670	0
18	20231218	202800	172087340	5670	5670	5670	5670	0
19	20231218	202700	172087340	5670	5670	5670	5670	0
20	20231218	202600	172087340	5670	5670	5670	5670	0
21	20231218	202500	172087340	5670	5670	5670	5670	0
22	20231218	202400	172087340	5670	5670	5670	5670	0
23	20231218	202300	172087340	5670	5670	5670	5670	0
24	20231218	202200	172087340	5670	5670	5670	5670	0
25	20231218	202100	172087340	5670	5670	5670	5670	0
26	20231218	202000	172087340	5670	5670	5670	5670	0
27	20231218	201900	172087340	5670	5670	5670	5670	0
28	20231218	201800	172087340	5670	5670	5670	5670	0
29	20231218	201700	172087340	5670	5670	5670	5670	0
30	20231218	201600	172087340	5670	5670	5670	5670	0
31	20231218	201500	172087340	5670	5670	5670	5670	0
32	20231218	201400	172087340	5670	5670	5670	5670	498
33	20231218	201300	172087340	5670	5670	5670	5670	0
34	20231218	201200	172087340	5670	5670	5670	5670	0
35	20231218	201100	172087340	5670	5670	5670	5670	0
36	20231218	201000	172087340	5670	5670	5670	5670	0
37	20231218	200900	172087340	5670	5670	5670	5670	0
38	20231218	200800	172087340	5670	5670	5670	5670	0
39	20231218	200700	172087340	5670	5670	5670	5670	0
40	20231218	200600	172087340	5670	5670	5670	5670	0
41	20231218	200500	172087340	5670	5670	5670	5670	0
42	20231218	200400	172087340	5670	5670	5670	5670	0
43	20231218	200300	172087340	5670	5670	5670	5670	0
44	20231218	200200	172087340	5670	5670	5670	5670	0
45	20231218	200100	172087340	5670	5670	5670	5670	0
46	20231218	200000	172087340	5670	5670	5670	5670	0
47	20231218	195900	172087340	5670	5670	5670	5670	0
48	20231218	195800	172087340	5670	5670	5670	5670	0
49	20231218	195700	172087340	5670	5670	5670	5670	0
50	20231218	195600	172087340	5670	5670	5670	5670	0
51	20231218	195500	172087340	5670	5670	5670	5670	0
52	20231218	195400	172087340	5670	5670	5670	5670	0
53	20231218	195300	172087340	5670	5670	5670	5670	0
54	20231218	195200	172087340	5670	5670	5670	5670	0
55	20231218	195100	172087340	5670	5670	5670	5670	0
56	20231218	195000	172087340	5670	5670	5670	5670	0
57	20231218	194900	172087340	5670	5670	5670	5670	0
58	20231218	194800	172087340	5670	5670	5670	5670	0
59	20231218	194700	172087340	5670	5670	5670	5670	0
60	20231218	194600	172087340	5670	5670	5670	5670	0
61	20231218	194500	172087340	5670	5670	5670	5670	0
62	20231218	194400	172087340	5670	5670	5670	5670	498
63	20231218	194300	172087340	5670	5670	5670	5670	0
64	20231218	194200	172087340	5670	5670	5670	5670	0
65	20231218	194100	172087340	5670	5670	5670	5670	0
66	20231218	194000	172087340	5670	5670	5670	5670	0
67	20231218	193900	172087340	5670	5670	5670	5670	0
68	20231218	193800	172087340	5670	5670	5670	5670	0
69	20231218	193700	172087340	5670	5670	5670	5670	0
70	20231218	193600	172087340	5670	5670	5670	5670	0
71	20231218	193500	172087340	5670	5670	5670	5670	0
72	20231218	193400	172087340	5670	5670	5670	5670	0
73	20231218	193300	172087340	5670	5670	5670	5670	0
74	20231218	193200	172087340	5670	5670	5670	5670	0
75	20231218	193100	172087340	5670	5670	5670	5670	0
76	20231218	193000	172087340	5670	5670	5670	5670	0
77	20231218	192900	172087340	5670	5670	5670	5670	0
78	20231218	192800	172087340	5670	5670	5670	5670	0
79	20231218	192700	172087340	5670	5670	5670	5670	0
80	20231218	192600	172087340	5670	5670	5670	5670	0
81	20231218	192500	172087340	5670	5670	5670	5670	0
82	20231218	192400	172087340	5670	5670	5670	5670	0
83	20231218	192300	172087340	5670	5670	5670	5670	0
84	20231218	192200	172087340	5670	5670	5670	5670	0
85	20231218	192100	172087340	5670	5670	5670	5670	0
86	20231218	192000	172087340	5670	5670	5670	5670	0
87	20231218	191900	172087340	5670	5670	5670	5670	0
88	20231218	191800	172087340	5670	5670	5670	5670	0
89	20231218	191700	172087340	5670	5670	5670	5670	0
90	20231218	191600	172087340	5670	5670	5670	5670	0
91	20231218	191500	172087340	5670	5670	5670	5670	0
92	20231218	191400	172087340	5670	5670	5670	5670	498
93	20231218	191300	172087340	5670	5670	5670	5670	0
94	20231218	191200	172087340	5670	5670	5670	5670	0
95	20231218	191100	172087340	5670	5670	5670	5670	0
96	20231218	191000	172087340	5670	5670	5670	5670	0
97	20231218	190900	172087340	5670	5670	5670	5670	0
98	20231218	190800	172087340	5670	5670	5670	5670	0
99	20231218	190700	172087340	5670	5670	5670	5670	0
100	20231218	190600	172087340	5670	5670	5670	5670	0
101	20231218	190500	172087340	5670	5670	5670	5670	0
102	20231218	190400	172087340	5670	5670	5670	5670	0
103	20231218	190300	172087340	5670	5670	5670	5670	0
104	20231218	190200	172087340	5670	5670	5670	5670	0
105	20231218	190100	172087340	5670	5670	5670	5670	0
106	20231218	190000	172087340	5670	5670	5670	5670	0
107	20231218	185900	172087340	5670	5670	5670	5670	0
108	20231218	185800	172087340	5670	5670	5670	5670	0
109	20231218	185700	172087340	5670	5670	5670	5670	0
110	20231218	185600	172087340	5670	5670	5670	5670	0
111	20231218	185500	172087340	5670	5670	5670	5670	0
112	20231218	185400	172087340	5670	5670	5670	5670	0
113	20231218	185300	172087340	5670	5670	5670	5670	0
114	20231218	185200	172087340	5670	5670	5670	5670	0
115	20231218	185100	172087340	5670	5670	5670	5670	0
116	20231218	185000	172087340	5670	5670	5670	5670	0
117	20231218	184900	172087340	5670	5670	5670	5670	0
118	20231218	184800	172087340	5670	5670	5670	5670	0
119	20231218	184700	172087340	5670	5670	5670	5670	0
120	20231218	184600	172087340	5670	5670	5670	5670	0
121	20231218	184500	172087340	5670	5670	5670	5670	0
122	20231218	184400	172087340	5670	5670	5670	5670	498
123	20231218	184300	172087340	5670	5670	5670	5670	0
124	20231218	184200	172087340	5670	5670	5670	5670	0
125	20231218	184100	172087340	5670	5670	5670	5670	0
126	20231218	184000	172087340	5670	5670	5670	5670	0
127	20231218	183900	172087340	5670	5670	5670	5670	0
128	20231218	183800	172087340	5670	5670	5670	5670	0
129	20231218	183700	172087340	5670	5670	5670	5670	0
130	20231218	183600	172087340	5670	5670	5670	5670	0
131	20231218	183500	172087340	5670	5670	5670	5670	0
132	20231218	183400	172087340	5670	5670	5670	5670	0
133	20231218	183300	172087340	5670	5670	5670	5670	0
134	20231218	183200	172087340	5670	5670	5670	5670	0
135	20231218	183100	172087340	5670	5670	5670	5670	0
136	20231218	183000	172087340	5670	5670	5670	5670	0
137	20231218	182900	172087340	5670	5670	5670	5670	0
138	20231218	182800	172087340	5670	5670	5670	5670	0
139	20231218	182700	172087340	5670	5670	5670	5670	0
140	20231218	182600	172087340	5670	5670	5670	5670	0
141	20231218	182500	172087340	5670	5670	5670	5670	0
142	20231218	182400	172087340	5670	5670	5670	5670	0
143	20231218	182300	172087340	5670	5670	5670	5670	0
144	20231218	182200	172087340	5670	5670	5670	5670	0
145	20231218	182100	172087340	5670	5670	5670	5670	0
146	20231218	182000	172087340	5670	5670	5670	5670	0
147	20231218	181900	172087340	5670	5670	5670	5670	0
148	20231218	181800	172087340	5670	5670	5670	5670	0
149	20231218	181700	172087340	5670	5670	5670	5670	0
150	20231218	181600	172087340	5670	5670	5670	5670	0
151	20231218	181500	172087340	5670	5670	5670	5670	0
152	20231218	181400	172087340	5670	5670	5670	5670	498
153	20231218	181300	172087340	5670	5670	5670	5670	0
154	20231218	181200	172087340	5670	5670	5670	5670	0
155	20231218	181100	172087340	5670	5670	5670	5670	0
156	20231218	181000	172087340	5670	5670	5670	5670	0
157	20231218	180900	172087340	5670	5670	5670	5670	0
158	20231218	180800	172087340	5670	5670	5670	5670	0
159	20231218	180700	172087340	5670	5670	5670	5670	0
160	20231218	180600	172087340	5670	5670	5670	5670	0
161	20231218	180500	172087340	5670	5670	5670	5670	0
162	20231218	180400	172087340	5670	5670	5670	5670	0
163	20231218	180300	172087340	5670	5670	5670	5670	0
164	20231218	180200	172087340	5670	5670	5670	5670	0
165	20231218	180100	172087340	5670	5670	5670	5670	0
166	20231218	180000	172087340	5670	5670	5670	5670	0
167	20231218	175900	172087340	5670	5670	5670	5670	0
168	20231218	175800	172087340	5670	5670	5670	5670	0
169	20231218	175700	172087340	5670	5670	5670	5670	0
170	20231218	175600	172087340	5670	5670	5670	5670	0
171	20231218	175500	172087340	5670	5670	5670	5670	0
172	20231218	175400	172087340	5670	5670	5670	5670	0
173	20231218	175300	172087340	5670	5670	5670	5670	0
174	20231218	175200	172087340	5670	5670	5670	5670	0
175	20231218	175100	172087340	5670	5670	5670	5670	0
176	20231218	175000	172087340	5670	5670	5670	5670	0
177	20231218	174900	172087340	5670	5670	5670	5670	0
178	20231218	174800	172087340	5670	5670	5670	5670	0
179	20231218	174700	172087340	5670	5670	5670	5670	0
180	20231218	174600	172087340	5670	5670	5670	5670	0
181	20231218	174500	172087340	5670	5670	5670	5670	0
182	20231218	174400	172087340	5670	5670	5670	5670	498
183	20231218	174300	172087340	5670	5670	5670	5670	0
184	20231218	174200	172087340	5670	5670	5670	5670	0
185	20231218	174100	172087340	5670	5670	5670	5670	0
186	20231218	174000	172087340	5670	5670	5670	5670	0
187	20231218	173900	172087340	5670	5670	5670	5670	0
188	20231218	173800	172087340	5670	5670	5670	5670	0
189	20231218	173700	172087340	5670	5670	5670	5670	0
190	20231218	173600	172087340	5670	5670	5670	5670	0
191	20231218	173500	172087340	5670	5670	5670	5670	0
192	20231218	173400	172087340	5670	5670	5670	5670	0
193	20231218	173300	172087340	5670	5670	5670	5670	0
194	20231218	173200	172087340	5670	5670	5670	5670	0
195	20231218	173100	172087340	5670	5670	5670	5670	0
196	20231218	173000	172087340	5670	5670	5670	5670	0
197	20231218	172900	172087340	5670	5670	5670	5670	0
198	20231218	172800	172087340	5670	5670	5670	5670	0
199	20231218	172700	172087340	5670	5670	5670	5670	0
200	20231218	172600	172087340	5670	5670	5670	5670	0
201	20231218	172500	172087340	5670	5670	5670	5670	0
202	20231218	172400	172087340	5670	5670	5670	5670	0
203	20231218	172300	172087340	5670	5670	5670	5670	0
204	20231218	172200	172087340	5670	5670	5670	5670	0
205	20231218	172100	172087340	5670	5670	5670	5670	0
206	20231218	172000	172087340	5670	5670	5670	5670	0
207	20231218	171900	172087340	5670	5670	5670	5670	0
208	20231218	171800	172087340	5670	5670	5670	5670	0
209	20231218	171700	172087340	5670	5670	5670	5670	0
210	20231218	171600	172087340	5670	5670	5670	5670	0
211	20231218	171500	172087340	5670	5670	5670	5670	0
212	20231218	171400	172087340	5670	5670	5670	5670	498
213	20231218	171300	172087340	5670	5670	5670	5670	0
214	20231218	171200	172087340	5670	5670	5670	5670	0
215	20231218	171100	172087340	5670	5670	5670	5670	0
216	20231218	171000	172087340	5670	5670	5670	5670	0
217	20231218	170900	172087340	5670	5670	5670	5670	0
218	20231218	170800	172087340	5670	5670	5670	5670	0
219	20231218	170700	172087340	5670	5670	5670	5670	0
220	20231218	170600	172087340	5670	5670	5670	5670	0
221	20231218	170500	172087340	5670	5670	5670	5670	0
222	20231218	170400	172087340	5670	5670	5670	5670	0
223	20231218	170300	172087340	5670	5670	5670	5670	0
224	20231218	170200	172087340	5670	5670	5670	5670	0
225	20231218	170100	172087340	5670	5670	5670	5670	0
226	20231218	170000	172087340	5670	5670	5670	5670	0
227	20231218	165900	172087340	5670	5670	5670	5670	0
228	20231218	165800	172087340	5670	5670	5670	5670	0
229	20231218	165700	172087340	5670	5670	5670	5670	0
230	20231218	165600	172087340	5670	5670	5670	5670	0
231	20231218	165500	172087340	5670	5670	5670	5670	0
232	20231218	165400	172087340	5670	5670	5670	5670	0
233	20231218	165300	172087340	5670	5670	5670	5670	0
234	20231218	165200	172087340	5670	5670	5670	5670	0
235	20231218	165100	172087340	5670	5670	5670	5670	0
236	20231218	165000	172087340	5670	5670	5670	5670	0
237	20231218	164900	172087340	5670	5670	5670	5670	0
238	20231218	164800	172087340	5670	5670	5670	5670	0
239	20231218	164700	172087340	5670	5670	5670	5670	0
240	20231218	164600	172087340	5670	5670	5670	5670	0
241	20231218	164500	172087340	5670	5670	5670	5670	0
242	20231218	164400	172087340	5670	5670	5670	5670	498
243	20231218	164300	172087340	5670	5670	5670	5670	0
244	20231218	164200	172087340	5670	5670	5670	5670	0
245	20231218	164100	172087340	5670	5670	5670	5670	0
246	20231218	164000	172087340	5670	5670	5670	5670	0
247	20231218	163900	172087340	5670	5670	5670	5670	0
248	20231218	163800	172087340	5670	5670	5670	5670	0
249	20231218	163700	172087340	5670	5670	5670	5670	0
250	20231218	163600	172087340	5670	5670	5670	5670	0
251	20231218	163500	172087340	5670	5670	5670	5670	0
252	20231218	163400	172087340	5670	5670	5670	5670	0
253	20231218	163300	172087340	5670	5670	5670	5670	0
254	20231218	163200	172087340	5670	5670	5670	5670	0
255	20231218	163100	172087340	5670	5670	5670	5670	0
256	20231218	163000	172087340	5670	5670	5670	5670	0
257	20231218	162900	172087340	5670	5670	5670	5670	0
258	20231218	162800	172087340	5670	5670	5670	5670	0
259	20231218	162700	172087340	5670	5670	5670	5670	0
260	20231218	162600	172087340	5670	5670	5670	5670	0
261	20231218	162500	172087340	5670	5670	5670	5670	0
262	20231218	162400	172087340	5670	5670	5670	5670	0
263	20231218	162300	172087340	5670	5670	5670	5670	0
264	20231218	162200	172087340	5670	5670	5670	5670	0
265	20231218	162100	172087340	5670	5670	5670	5670	0
266	20231218	162000	172087340	5670	5670	5670	5670	0
267	20231218	161900	172087340	5670	5670	5670	5670	0
268	20231218	161800	172087340	5670	5670	5670	5670	0
269	20231218	161700	172087340	5670	5670	5670	5670	0
270	20231218	161600	172087340	5670	5670	5670	5670	0
271	20231218	161500	172087340	5670	5670	5670	5670	0
272	20231218	161400	172087340	5670	5670	5670	5670	498
273	20231218	161300	172087340	5670	5670	5670	5670	0
274	20231218	161200	172087340	5670	5670	5670	5670	0
275	20231218	161100	172087340	5670	5670	5670	5670	0
276	20231218	161000	172087340	5670	5670	5670	5670	0
277	20231218	160900	172087340	5670	5670	5670	5670	0
278	20231218	160800	172087340	5670	5670	5670	5670	0
279	20231218	160700	172087340	5670	5670	5670	5670	0
280	20231218	160600	172087340	5670	5670	5670	5670	0
281	20231218	160500	172087340	5670	5670	5670	5670	0
282	20231218	160400	172087340	5670	5670	5670	5670	0
283	20231218	160300	172087340	5670	5670	5670	5670	0
284	20231218	160200	172087340	5670	5670	5670	5670	0
285	20231218	160100	172087340	5670	5670	5670	5670	0
286	20231218	160000	172087340	5670	5670	5670	5670	0
287	20231218	155900	172087340	5670	5670	5670	5670	0
288	20231218	155800	172087340	5670	5670	5670	5670	0
289	20231218	155700	172087340	5670	5670	5670	5670	0
290	20231218	155600	172087340	5670	5670	5670	5670	0
291	20231218	155500	172087340	5670	5670	5670	5670	0
292	20231218	155400	172087340	5670	5670	5670	5670	0
293	20231218	155300	172087340	5670	5670	5670	5670	0
294	20231218	155200	172087340	5670	5670	5670	5670	0
295	20231218	155100	172087340	5670	5670	5670	5670	0
296	20231218	155000	172087340	5670	5670	5670	5670	0
297	20231218	154900	172087340	5670	5670	5670	5670	0
298	20231218	154800	172087340	5670	5670	5670	5670	0
299	20231218	154700	172087340	5670	5670	5670	5670	0
300	20231218	154600	172087340	5670	5670	5670	5670	0
301	20231218	154500	172087340	5670	5670	5670	5670	0
302	20231218	154400	172087340	5670	5670	5670	5670	498
303	20231218	154300	172087340	5670	5670	5670	5670	0
304	20231218	154200	172087340	5670	5670	5670	5670	0
305	20231218	154100	172087340	5670	5670	5670	5670	0
306	20231218	154000	172087340	5670	5670	5670	5670	0
307	20231218	153900	172087340	5670	5670	5670	5670	0
308	20231218	153800	172087340	5670	5670	5670	5670	0
309	20231218	153700	172087340	5670	5670	5670	5670	0
310	20231218	153600	172087340	5670	5670	5670	5670	0
311	20231218	153500	172087340	5670	5670	5670	5670	0
312	20231218	153400	172087340	5670	5670	5670	5670	0
313	20231218	153300	172087340	5670	5670	5670	5670	0
314	20231218	153200	172087340	5670	5670	5670	5670	0
315	20231218	153100	172087340	5670	5670	5670	5670	0
316	20231218	153000	172087340	5670	5670	5670	5670	498
317	20231218	152900	169263680	5680	5680	5680	5680	0
318	20231218	152800	169263680	5680	5680	5680	5680	0
319	20231218	152700	169263680	5680	5680	5680	5680	0
320	20231218	152600	169263680	5680	5680	5680	5680	0
321	20231218	152500	169263680	5680	5680	5680	5680	0
322	20231218	152400	169263680	5680	5680	5680	5680	0
323	20231218	152300	169263680	5680	5680	5680	5680	0
324	20231218	152200	169263680	5680	5680	5680	5680	0
325	20231218	152100	169263680	5680	5680	5680	5680	0
326	20231218	152000	169263680	5680	5680	5680	5680	0
327	20231218	151900	169263680	5680	5680	5680	5680	1
328	20231218	151800	169258000	5710	5710	5710	5710	0
329	20231218	151700	169258000	5710	5710	5710	5710	35
330	20231218	151600	169058150	5710	5710	5710	5710	0
331	20231218	151500	169058150	5710	5710	5710	5710	0
332	20231218	151400	169058150	5710	5710	5710	5710	1
333	20231218	151300	169052440	5710	5710	5710	5710	0
334	20231218	151200	169052440	5710	5710	5710	5710	0
335	20231218	151100	169052440	5710	5710	5710	5710	0
336	20231218	151000	169052440	5710	5710	5710	5710	0
337	20231218	150900	169052440	5710	5710	5710	5710	0
338	20231218	150800	169052440	5710	5710	5710	5710	1
339	20231218	150700	169046730	5710	5710	5710	5710	0
340	20231218	150600	169046730	5710	5710	5710	5710	2
341	20231218	150500	169035310	5680	5680	5680	5680	54
342	20231218	150400	168728590	5710	5710	5710	5710	0
343	20231218	150300	168728590	5710	5710	5710	5710	0
344	20231218	150200	168728590	5710	5710	5710	5710	1
345	20231218	150100	168722880	5680	5680	5680	5680	0
346	20231218	150000	168722880	5680	5680	5680	5680	0
347	20231218	145900	168722880	5680	5680	5680	5680	1
348	20231218	145800	168717200	5720	5720	5720	5720	0
349	20231218	145700	168717200	5720	5720	5720	5720	0
350	20231218	145600	168717200	5720	5720	5720	5720	0
351	20231218	145500	168717200	5720	5720	5720	5720	0
352	20231218	145400	168717200	5720	5720	5720	5720	0
353	20231218	145300	168717200	5720	5720	5720	5720	0
354	20231218	145200	168717200	5720	5720	5720	5720	0
355	20231218	145100	168717200	5720	5680	5720	5680	41
356	20231218	145000	168484280	5680	5680	5680	5680	0
357	20231218	144900	168484280	5680	5680	5680	5680	4
358	20231218	144800	168461560	5720	5720	5720	5720	0
359	20231218	144700	168461560	5720	5720	5720	5720	0
360	20231218	144600	168461560	5720	5720	5720	5720	0
361	20231218	144500	168461560	5720	5720	5720	5720	2
362	20231218	144400	168450120	5680	5680	5680	5680	0
363	20231218	144300	168450120	5680	5680	5680	5680	444
364	20231218	144200	165928200	5720	5720	5720	5720	0
365	20231218	144100	165928200	5720	5720	5720	5720	0
366	20231218	144000	165928200	5720	5720	5720	5680	259
367	20231218	143900	164453480	5720	5720	5720	5720	0
368	20231218	143800	164453480	5720	5720	5720	5720	0
369	20231218	143700	164453480	5720	5720	5720	5720	0
370	20231218	143600	164453480	5720	5720	5720	5720	0
371	20231218	143500	164453480	5720	5720	5720	5720	0
372	20231218	143400	164453480	5720	5720	5720	5720	0
373	20231218	143300	164453480	5720	5720	5720	5720	0
374	20231218	143200	164453480	5720	5720	5720	5720	0
375	20231218	143100	164453480	5720	5720	5720	5720	0
376	20231218	143000	164453480	5720	5720	5720	5720	0
377	20231218	142900	164453480	5720	5720	5720	5720	0
378	20231218	142800	164453480	5720	5720	5720	5720	0
379	20231218	142700	164453480	5720	5720	5720	5720	0
380	20231218	142600	164453480	5720	5720	5720	5720	0
381	20231218	142500	164453480	5720	5720	5720	5720	0
382	20231218	142400	164453480	5720	5720	5720	5720	2
383	20231218	142300	164442040	5680	5680	5680	5680	0
384	20231218	142200	164442040	5680	5680	5680	5680	0
385	20231218	142100	164442040	5680	5680	5680	5680	0
386	20231218	142000	164442040	5680	5720	5720	5680	48
387	20231218	141900	164168360	5680	5680	5680	5680	367
388	20231218	141800	162083800	5720	5720	5720	5720	0
389	20231218	141700	162083800	5720	5720	5720	5720	0
390	20231218	141600	162083800	5720	5720	5720	5720	10
391	20231218	141500	162026600	5720	5720	5720	5720	3
392	20231218	141400	162009440	5680	5690	5690	5680	100
393	20231218	141300	161440930	5720	5720	5720	5720	0
394	20231218	141200	161440930	5720	5720	5720	5720	0
395	20231218	141100	161440930	5720	5720	5720	5720	0
396	20231218	141000	161440930	5720	5720	5720	5720	0
397	20231218	140900	161440930	5720	5720	5720	5720	0
398	20231218	140800	161440930	5720	5720	5720	5720	0
399	20231218	140700	161440930	5720	5720	5720	5720	0
400	20231218	140600	161440930	5720	5720	5720	5720	0
401	20231218	140500	161440930	5720	5720	5720	5720	0
402	20231218	140400	161440930	5720	5720	5720	5720	0
403	20231218	140300	161440930	5720	5720	5720	5720	0
404	20231218	140200	161440930	5720	5720	5720	5720	0
405	20231218	140100	161440930	5720	5720	5720	5720	0
406	20231218	140000	161440930	5720	5720	5720	5720	26
407	20231218	135900	161292210	5720	5720	5720	5720	0
408	20231218	135800	161292210	5720	5720	5720	5720	0
409	20231218	135700	161292210	5720	5720	5720	5720	0
410	20231218	135600	161292210	5720	5720	5720	5720	0
411	20231218	135500	161292210	5720	5720	5720	5720	0
412	20231218	135400	161292210	5720	5720	5720	5720	0
413	20231218	135300	161292210	5720	5710	5720	5710	14
414	20231218	135200	161212160	5660	5720	5720	5660	138
415	20231218	135100	160426820	5720	5720	5720	5720	0
416	20231218	135000	160426820	5720	5720	5720	5720	0
417	20231218	134900	160426820	5720	5720	5720	5720	2
418	20231218	134800	160415380	5690	5690	5690	5690	0
419	20231218	134700	160415380	5690	5690	5690	5690	0
420	20231218	134600	160415380	5690	5710	5720	5690	298
421	20231218	134500	158713060	5710	5710	5710	5710	0
422	20231218	134400	158713060	5710	5710	5710	5710	0
423	20231218	134300	158713060	5710	5710	5710	5710	0
424	20231218	134200	158713060	5710	5710	5710	5710	0
425	20231218	134100	158713060	5710	5710	5710	5710	0
426	20231218	134000	158713060	5710	5710	5710	5710	27
427	20231218	133900	158558890	5710	5710	5710	5710	0
428	20231218	133800	158558890	5710	5710	5710	5710	31
429	20231218	133700	158381880	5710	5710	5710	5710	2
430	20231218	133600	158370460	5710	5710	5710	5710	1
431	20231218	133500	158364750	5710	5710	5710	5710	221
432	20231218	133400	157102840	5710	5710	5710	5710	15
433	20231218	133300	157017190	5710	5710	5710	5710	0
434	20231218	133200	157017190	5710	5710	5710	5710	0
435	20231218	133100	157017190	5710	5710	5710	5710	0
436	20231218	133000	157017190	5710	5710	5710	5710	0
437	20231218	132900	157017190	5710	5710	5710	5710	0
438	20231218	132800	157017190	5710	5710	5710	5710	0
439	20231218	132700	157017190	5710	5710	5710	5710	0
440	20231218	132600	157017190	5710	5710	5710	5710	0
441	20231218	132500	157017190	5710	5710	5710	5710	0
442	20231218	132400	157017190	5710	5710	5710	5710	0
443	20231218	132300	157017190	5710	5710	5710	5710	0
444	20231218	132200	157017190	5710	5710	5710	5710	0
445	20231218	132100	157017190	5710	5700	5710	5700	15
446	20231218	132000	156931580	5710	5710	5710	5710	42
447	20231218	131900	156691760	5710	5690	5710	5690	71
448	20231218	131800	156287320	5680	5680	5680	5680	0
449	20231218	131700	156287320	5680	5680	5680	5680	8
450	20231218	131600	156241880	5680	5680	5680	5680	0
451	20231218	131500	156241880	5680	5680	5680	5680	0
452	20231218	131400	156241880	5680	5680	5680	5680	0
453	20231218	131300	156241880	5680	5680	5680	5680	0
454	20231218	131200	156241880	5680	5680	5680	5680	2
455	20231218	131100	156230520	5660	5660	5660	5660	0
456	20231218	131000	156230520	5660	5660	5660	5660	0
457	20231218	130900	156230520	5660	5660	5660	5660	0
458	20231218	130800	156230520	5660	5660	5660	5660	0
459	20231218	130700	156230520	5660	5660	5660	5660	0
460	20231218	130600	156230520	5660	5660	5660	5660	0
461	20231218	130500	156230520	5660	5670	5670	5660	322
462	20231218	130400	154406730	5690	5690	5690	5690	0
463	20231218	130300	154406730	5690	5690	5690	5690	0
464	20231218	130200	154406730	5690	5690	5690	5690	0
465	20231218	130100	154406730	5690	5690	5690	5690	0
466	20231218	130000	154406730	5690	5690	5690	5690	27
467	20231218	125900	154253100	5690	5690	5690	5690	0
468	20231218	125800	154253100	5690	5690	5690	5690	0
469	20231218	125700	154253100	5690	5690	5690	5690	0
470	20231218	125600	154253100	5690	5690	5690	5690	180
471	20231218	125500	153228900	5690	5690	5690	5690	0
472	20231218	125400	153228900	5690	5690	5690	5690	0
473	20231218	125300	153228900	5690	5690	5690	5690	0
474	20231218	125200	153228900	5690	5690	5690	5690	0
475	20231218	125100	153228900	5690	5690	5690	5690	0
476	20231218	125000	153228900	5690	5690	5690	5690	0
477	20231218	124900	153228900	5690	5690	5690	5690	0
478	20231218	124800	153228900	5690	5690	5690	5690	0
479	20231218	124700	153228900	5690	5690	5690	5690	0
480	20231218	124600	153228900	5690	5690	5690	5690	0
481	20231218	124500	153228900	5690	5690	5690	5690	0
482	20231218	124400	153228900	5690	5690	5690	5690	0
483	20231218	124300	153228900	5690	5690	5690	5690	0
484	20231218	124200	153228900	5690	5690	5690	5690	0
485	20231218	124100	153228900	5690	5680	5690	5680	2
486	20231218	124000	153217530	5680	5680	5680	5680	27
487	20231218	123900	153064170	5670	5670	5670	5670	38
488	20231218	123800	152848710	5680	5680	5680	5680	0
489	20231218	123700	152848710	5680	5680	5680	5680	0
490	20231218	123600	152848710	5680	5680	5680	5680	0
491	20231218	123500	152848710	5680	5680	5680	5680	0
492	20231218	123400	152848710	5680	5680	5680	5680	0
493	20231218	123300	152848710	5680	5680	5680	5680	2
494	20231218	123200	152837350	5670	5670	5670	5670	0
495	20231218	123100	152837350	5670	5670	5670	5670	0
496	20231218	123000	152837350	5670	5670	5670	5670	0
497	20231218	122900	152837350	5670	5670	5670	5670	0
498	20231218	122800	152837350	5670	5670	5670	5670	0
499	20231218	122700	152837350	5670	5670	5670	5670	0
500	20231218	122600	152837350	5670	5670	5670	5670	0
501	20231218	122500	152837350	5670	5670	5670	5670	71
502	20231218	122400	152434780	5680	5680	5680	5680	0
503	20231218	122300	152434780	5680	5680	5680	5680	0
504	20231218	122200	152434780	5680	5680	5680	5680	0
505	20231218	122100	152434780	5680	5680	5680	5680	0
506	20231218	122000	152434780	5680	5680	5680	5680	27
507	20231218	121900	152281420	5670	5670	5670	5670	0
508	20231218	121800	152281420	5670	5670	5670	5670	0
509	20231218	121700	152281420	5670	5670	5670	5670	0
510	20231218	121600	152281420	5670	5670	5670	5670	0
511	20231218	121500	152281420	5670	5670	5670	5670	0
512	20231218	121400	152281420	5670	5670	5670	5670	132
513	20231218	121300	151532980	5660	5660	5660	5660	0
514	20231218	121200	151532980	5660	5660	5660	5660	0
515	20231218	121100	151532980	5660	5660	5660	5660	0
516	20231218	121000	151532980	5660	5660	5660	5660	0
517	20231218	120900	151532980	5660	5660	5660	5660	0
518	20231218	120800	151532980	5660	5660	5660	5660	0
519	20231218	120700	151532980	5660	5660	5660	5660	0
520	20231218	120600	151532980	5660	5660	5660	5660	0
521	20231218	120500	151532980	5660	5670	5670	5660	66
522	20231218	120400	151159410	5670	5670	5670	5670	10
523	20231218	120300	151102710	5680	5680	5680	5680	0
524	20231218	120200	151102710	5680	5680	5680	5680	0
525	20231218	120100	151102710	5680	5680	5680	5680	0
526	20231218	120000	151102710	5680	5670	5680	5670	27
527	20231218	115900	150949380	5660	5660	5660	5660	93
528	20231218	115800	150423000	5650	5650	5650	5650	0
529	20231218	115700	150423000	5650	5650	5650	5650	0
530	20231218	115600	150423000	5650	5650	5650	5650	66
531	20231218	115500	150050100	5650	5650	5650	5650	204
532	20231218	115400	148897500	5650	5650	5650	5650	0
533	20231218	115300	148897500	5650	5650	5650	5650	0
534	20231218	115200	148897500	5650	5650	5650	5650	0
535	20231218	115100	148897500	5650	5650	5650	5650	4
536	20231218	115000	148874900	5640	5640	5640	5640	0
537	20231218	114900	148874900	5640	5640	5640	5640	0
538	20231218	114800	148874900	5640	5640	5640	5640	0
539	20231218	114700	148874900	5640	5640	5640	5640	67
540	20231218	114600	148497020	5660	5660	5660	5660	180
541	20231218	114500	147478220	5660	5660	5660	5660	0
542	20231218	114400	147478220	5660	5660	5660	5660	2
543	20231218	114300	147466900	5650	5650	5650	5650	0
544	20231218	114200	147466900	5650	5650	5650	5650	0
545	20231218	114100	147466900	5650	5650	5650	5650	0
546	20231218	114000	147466900	5650	5650	5650	5650	27
547	20231218	113900	147314350	5650	5620	5650	5620	702
548	20231218	113800	143369050	5620	5630	5630	5620	67
549	20231218	113700	142991880	5640	5640	5640	5640	100
550	20231218	113600	142427880	5640	5640	5640	5640	0
551	20231218	113500	142427880	5640	5630	5640	5620	1877
552	20231218	113400	131870140	5670	5640	5670	5630	3013
553	20231218	113300	114873030	5650	5650	5650	5650	0
554	20231218	113200	114873030	5650	5650	5650	5650	7976
555	20231218	113100	69808630	5650	5660	5660	5650	525
556	20231218	113000	66841470	5660	5660	5660	5660	0
557	20231218	112900	66841470	5660	5660	5660	5660	67
558	20231218	112800	66462250	5690	5690	5690	5690	0
559	20231218	112700	66462250	5690	5690	5690	5690	0
560	20231218	112600	66462250	5690	5690	5690	5690	0
561	20231218	112500	66462250	5690	5690	5690	5690	0
562	20231218	112400	66462250	5690	5690	5690	5690	0
563	20231218	112300	66462250	5690	5690	5690	5690	0
564	20231218	112200	66462250	5690	5690	5690	5690	0
565	20231218	112100	66462250	5690	5690	5690	5690	0
566	20231218	112000	66462250	5690	5690	5690	5690	27
567	20231218	111900	66308620	5690	5690	5690	5690	0
568	20231218	111800	66308620	5690	5690	5690	5690	0
569	20231218	111700	66308620	5690	5690	5690	5690	0
570	20231218	111600	66308620	5690	5690	5690	5690	1
571	20231218	111500	66302930	5660	5660	5660	5660	0
572	20231218	111400	66302930	5660	5660	5660	5660	0
573	20231218	111300	66302930	5660	5660	5660	5660	18
574	20231218	111200	66201050	5660	5660	5660	5660	0
575	20231218	111100	66201050	5660	5660	5660	5660	67
576	20231218	111000	65821830	5660	5660	5660	5660	0
577	20231218	110900	65821830	5660	5660	5660	5660	19
578	20231218	110800	65714290	5660	5660	5660	5660	0
579	20231218	110700	65714290	5660	5660	5660	5660	0
580	20231218	110600	65714290	5660	5660	5660	5660	67
581	20231218	110500	65335070	5660	5660	5660	5660	0
582	20231218	110400	65335070	5660	5660	5660	5660	0
583	20231218	110300	65335070	5660	5660	5660	5660	0
584	20231218	110200	65335070	5660	5660	5660	5660	0
585	20231218	110100	65335070	5660	5670	5670	5660	67
586	20231218	110000	64955290	5700	5700	5700	5700	27
587	20231218	105900	64801390	5670	5670	5670	5670	0
588	20231218	105800	64801390	5670	5670	5670	5670	0
589	20231218	105700	64801390	5670	5670	5670	5670	0
590	20231218	105600	64801390	5670	5680	5680	5670	67
591	20231218	105500	64421080	5670	5670	5670	5670	0
592	20231218	105400	64421080	5670	5670	5670	5670	0
593	20231218	105300	64421080	5670	5680	5680	5670	91
594	20231218	105200	63904720	5700	5700	5700	5700	0
595	20231218	105100	63904720	5700	5670	5700	5670	69
596	20231218	105000	63513430	5700	5700	5700	5700	0
597	20231218	104900	63513430	5700	5700	5700	5700	0
598	20231218	104800	63513430	5700	5690	5700	5690	12
599	20231218	104700	63445090	5690	5690	5690	5690	0
600	20231218	104600	63445090	5690	5690	5690	5690	52
601	20231218	104500	63149210	5690	5690	5690	5690	0
602	20231218	104400	63149210	5690	5690	5690	5690	240
603	20231218	104300	61783610	5690	5690	5690	5690	0
604	20231218	104200	61783610	5690	5690	5690	5690	0
605	20231218	104100	61783610	5690	5690	5690	5690	1
606	20231218	104000	61777920	5690	5670	5690	5670	27
607	20231218	103900	61624340	5670	5670	5670	5670	0
608	20231218	103800	61624340	5670	5670	5670	5670	0
609	20231218	103700	61624340	5670	5670	5670	5670	0
610	20231218	103600	61624340	5670	5680	5680	5670	6
611	20231218	103500	61590310	5640	5640	5640	5640	271
612	20231218	103400	60061870	5640	5650	5650	5640	893
613	20231218	103300	55019740	5650	5650	5650	5650	0
614	20231218	103200	55019740	5650	5650	5650	5650	173
615	20231218	103100	54042290	5650	5650	5650	5650	0
616	20231218	103000	54042290	5650	5650	5650	5650	0
617	20231218	102900	54042290	5650	5650	5650	5650	0
618	20231218	102800	54042290	5650	5650	5650	5650	0
619	20231218	102700	54042290	5650	5650	5650	5650	0
620	20231218	102600	54042290	5650	5660	5660	5650	429
621	20231218	102500	51618100	5690	5690	5690	5690	0
622	20231218	102400	51618100	5690	5690	5690	5690	2
623	20231218	102300	51606720	5690	5690	5690	5690	0
624	20231218	102200	51606720	5690	5690	5690	5690	0
625	20231218	102100	51606720	5690	5690	5690	5690	0
626	20231218	102000	51606720	5690	5690	5690	5660	281
627	20231218	101900	50007950	5690	5690	5690	5690	0
628	20231218	101800	50007950	5690	5690	5690	5690	0
629	20231218	101700	50007950	5690	5690	5690	5690	0
630	20231218	101600	50007950	5690	5690	5690	5690	0
631	20231218	101500	50007950	5690	5690	5690	5690	18
632	20231218	101400	49905530	5690	5690	5690	5690	0
633	20231218	101300	49905530	5690	5690	5690	5690	0
634	20231218	101200	49905530	5690	5690	5690	5690	0
635	20231218	101100	49905530	5690	5690	5690	5690	0
636	20231218	101000	49905530	5690	5660	5690	5660	480
637	20231218	100900	47188670	5690	5690	5690	5690	0
638	20231218	100800	47188670	5690	5680	5690	5680	204
639	20231218	100700	46028090	5680	5680	5680	5680	0
640	20231218	100600	46028090	5680	5680	5680	5680	0
641	20231218	100500	46028090	5680	5680	5680	5680	0
642	20231218	100400	46028090	5680	5680	5680	5680	0
643	20231218	100300	46028090	5680	5680	5680	5680	0
644	20231218	100200	46028090	5680	5680	5680	5680	1
645	20231218	100100	46022410	5690	5670	5690	5670	466
646	20231218	100000	43380130	5650	5700	5700	5630	2264
647	20231218	095900	30598730	5670	5670	5670	5670	0
648	20231218	095800	30598730	5670	5690	5690	5670	538
649	20231218	095700	27548040	5700	5700	5700	5700	0
650	20231218	095600	27548040	5700	5700	5700	5700	0
651	20231218	095500	27548040	5700	5700	5700	5700	0
652	20231218	095400	27548040	5700	5700	5700	5700	143
653	20231218	095300	26732940	5710	5710	5710	5710	0
654	20231218	095200	26732940	5710	5710	5710	5710	3
655	20231218	095100	26715810	5720	5720	5720	5720	0
656	20231218	095000	26715810	5720	5720	5720	5720	0
657	20231218	094900	26715810	5720	5720	5720	5720	49
658	20231218	094800	26435530	5720	5720	5720	5720	0
659	20231218	094700	26435530	5720	5720	5720	5720	0
660	20231218	094600	26435530	5720	5720	5720	5720	0
661	20231218	094500	26435530	5720	5720	5720	5720	0
662	20231218	094400	26435530	5720	5720	5720	5720	55
663	20231218	094300	26120930	5720	5720	5720	5720	0
664	20231218	094200	26120930	5720	5720	5720	5720	17
665	20231218	094100	26023690	5720	5720	5720	5720	1
666	20231218	094000	26017970	5720	5720	5720	5720	27
667	20231218	093900	25863530	5720	5720	5720	5720	1
668	20231218	093800	25857810	5720	5720	5720	5720	0
669	20231218	093700	25857810	5720	5720	5720	5720	0
670	20231218	093600	25857810	5720	5720	5720	5720	0
671	20231218	093500	25857810	5720	5720	5720	5720	0
672	20231218	093400	25857810	5720	5720	5720	5720	0
673	20231218	093300	25857810	5720	5720	5720	5720	0
674	20231218	093200	25857810	5720	5720	5720	5720	0
675	20231218	093100	25857810	5720	5720	5720	5720	0
676	20231218	093000	25857810	5720	5720	5720	5720	0
677	20231218	092900	25857810	5720	5720	5720	5720	2
678	20231218	092800	25846370	5680	5680	5680	5680	11
679	20231218	092700	25783890	5680	5680	5680	5680	0
680	20231218	092600	25783890	5680	5680	5680	5680	0
681	20231218	092500	25783890	5680	5680	5680	5680	1
682	20231218	092400	25778210	5690	5690	5690	5690	377
683	20231218	092300	23633080	5690	5680	5690	5680	49
684	20231218	092200	23354680	5670	5670	5670	5670	0
685	20231218	092100	23354680	5670	5670	5670	5670	0
686	20231218	092000	23354680	5670	5680	5680	5670	89
687	20231218	091900	22849270	5670	5670	5670	5670	100
688	20231218	091800	22282270	5680	5680	5680	5680	0
689	20231218	091700	22282270	5680	5670	5680	5670	37
690	20231218	091600	22072330	5680	5680	5680	5680	218
691	20231218	091500	20834090	5690	5690	5690	5690	0
692	20231218	091400	20834090	5690	5690	5690	5690	0
693	20231218	091300	20834090	5690	5690	5690	5690	0
694	20231218	091200	20834090	5690	5690	5690	5690	115
695	20231218	091100	20179740	5690	5690	5690	5690	0
696	20231218	091000	20179740	5690	5690	5690	5690	0
697	20231218	090900	20179740	5690	5690	5690	5690	0
698	20231218	090800	20179740	5690	5690	5690	5690	12
699	20231218	090700	20111460	5690	5700	5700	5690	275
700	20231218	090600	18544970	5740	5740	5740	5740	0
701	20231218	090500	18544970	5740	5740	5740	5740	0
702	20231218	090400	18544970	5740	5740	5740	5740	2
703	20231218	090300	18533490	5700	5710	5710	5700	2306
704	20231218	090200	5385400	5720	5720	5720	5720	0
705	20231218	090100	5385400	5720	5720	5720	5720	80
706	20231218	090000	4927800	5730	5730	5730	5730	860