KissMeData/268280/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205300	115484500	137100	137100	137100	137100	7
3	20231218	205200	115484500	137100	137100	137100	137100	0
4	20231218	205100	115484500	137100	137100	137100	137100	0
5	20231218	205000	115484500	137100	137100	137100	137100	0
6	20231218	204900	115484500	137100	137100	137100	137100	0
7	20231218	204800	115484500	137100	137100	137100	137100	0
8	20231218	204700	115484500	137100	137100	137100	137100	0
9	20231218	204600	115484500	137100	137100	137100	137100	0
10	20231218	204500	115484500	137100	137100	137100	137100	0
11	20231218	204400	115484500	137100	137100	137100	137100	0
12	20231218	204300	115484500	137100	137100	137100	137100	0
13	20231218	204200	115484500	137100	137100	137100	137100	0
14	20231218	204100	115484500	137100	137100	137100	137100	0
15	20231218	204000	115484500	137100	137100	137100	137100	0
16	20231218	203900	115484500	137100	137100	137100	137100	0
17	20231218	203800	115484500	137100	137100	137100	137100	0
18	20231218	203700	115484500	137100	137100	137100	137100	0
19	20231218	203600	115484500	137100	137100	137100	137100	0
20	20231218	203500	115484500	137100	137100	137100	137100	0
21	20231218	203400	115484500	137100	137100	137100	137100	0
22	20231218	203300	115484500	137100	137100	137100	137100	0
23	20231218	203200	115484500	137100	137100	137100	137100	0
24	20231218	203100	115484500	137100	137100	137100	137100	0
25	20231218	203000	115484500	137100	137100	137100	137100	0
26	20231218	202900	115484500	137100	137100	137100	137100	0
27	20231218	202800	115484500	137100	137100	137100	137100	0
28	20231218	202700	115484500	137100	137100	137100	137100	0
29	20231218	202600	115484500	137100	137100	137100	137100	0
30	20231218	202500	115484500	137100	137100	137100	137100	0
31	20231218	202400	115484500	137100	137100	137100	137100	0
32	20231218	202300	115484500	137100	137100	137100	137100	7
33	20231218	202200	115484500	137100	137100	137100	137100	0
34	20231218	202100	115484500	137100	137100	137100	137100	0
35	20231218	202000	115484500	137100	137100	137100	137100	0
36	20231218	201900	115484500	137100	137100	137100	137100	0
37	20231218	201800	115484500	137100	137100	137100	137100	0
38	20231218	201700	115484500	137100	137100	137100	137100	0
39	20231218	201600	115484500	137100	137100	137100	137100	0
40	20231218	201500	115484500	137100	137100	137100	137100	0
41	20231218	201400	115484500	137100	137100	137100	137100	0
42	20231218	201300	115484500	137100	137100	137100	137100	0
43	20231218	201200	115484500	137100	137100	137100	137100	0
44	20231218	201100	115484500	137100	137100	137100	137100	0
45	20231218	201000	115484500	137100	137100	137100	137100	0
46	20231218	200900	115484500	137100	137100	137100	137100	0
47	20231218	200800	115484500	137100	137100	137100	137100	0
48	20231218	200700	115484500	137100	137100	137100	137100	0
49	20231218	200600	115484500	137100	137100	137100	137100	0
50	20231218	200500	115484500	137100	137100	137100	137100	0
51	20231218	200400	115484500	137100	137100	137100	137100	0
52	20231218	200300	115484500	137100	137100	137100	137100	0
53	20231218	200200	115484500	137100	137100	137100	137100	0
54	20231218	200100	115484500	137100	137100	137100	137100	0
55	20231218	200000	115484500	137100	137100	137100	137100	0
56	20231218	195900	115484500	137100	137100	137100	137100	0
57	20231218	195800	115484500	137100	137100	137100	137100	0
58	20231218	195700	115484500	137100	137100	137100	137100	0
59	20231218	195600	115484500	137100	137100	137100	137100	0
60	20231218	195500	115484500	137100	137100	137100	137100	0
61	20231218	195400	115484500	137100	137100	137100	137100	0
62	20231218	195300	115484500	137100	137100	137100	137100	7
63	20231218	195200	115484500	137100	137100	137100	137100	0
64	20231218	195100	115484500	137100	137100	137100	137100	0
65	20231218	195000	115484500	137100	137100	137100	137100	0
66	20231218	194900	115484500	137100	137100	137100	137100	0
67	20231218	194800	115484500	137100	137100	137100	137100	0
68	20231218	194700	115484500	137100	137100	137100	137100	0
69	20231218	194600	115484500	137100	137100	137100	137100	0
70	20231218	194500	115484500	137100	137100	137100	137100	0
71	20231218	194400	115484500	137100	137100	137100	137100	0
72	20231218	194300	115484500	137100	137100	137100	137100	0
73	20231218	194200	115484500	137100	137100	137100	137100	0
74	20231218	194100	115484500	137100	137100	137100	137100	0
75	20231218	194000	115484500	137100	137100	137100	137100	0
76	20231218	193900	115484500	137100	137100	137100	137100	0
77	20231218	193800	115484500	137100	137100	137100	137100	0
78	20231218	193700	115484500	137100	137100	137100	137100	0
79	20231218	193600	115484500	137100	137100	137100	137100	0
80	20231218	193500	115484500	137100	137100	137100	137100	0
81	20231218	193400	115484500	137100	137100	137100	137100	0
82	20231218	193300	115484500	137100	137100	137100	137100	0
83	20231218	193200	115484500	137100	137100	137100	137100	0
84	20231218	193100	115484500	137100	137100	137100	137100	0
85	20231218	193000	115484500	137100	137100	137100	137100	0
86	20231218	192900	115484500	137100	137100	137100	137100	0
87	20231218	192800	115484500	137100	137100	137100	137100	0
88	20231218	192700	115484500	137100	137100	137100	137100	0
89	20231218	192600	115484500	137100	137100	137100	137100	0
90	20231218	192500	115484500	137100	137100	137100	137100	0
91	20231218	192400	115484500	137100	137100	137100	137100	0
92	20231218	192300	115484500	137100	137100	137100	137100	7
93	20231218	192200	115484500	137100	137100	137100	137100	0
94	20231218	192100	115484500	137100	137100	137100	137100	0
95	20231218	192000	115484500	137100	137100	137100	137100	0
96	20231218	191900	115484500	137100	137100	137100	137100	0
97	20231218	191800	115484500	137100	137100	137100	137100	0
98	20231218	191700	115484500	137100	137100	137100	137100	0
99	20231218	191600	115484500	137100	137100	137100	137100	0
100	20231218	191500	115484500	137100	137100	137100	137100	0
101	20231218	191400	115484500	137100	137100	137100	137100	0
102	20231218	191300	115484500	137100	137100	137100	137100	0
103	20231218	191200	115484500	137100	137100	137100	137100	0
104	20231218	191100	115484500	137100	137100	137100	137100	0
105	20231218	191000	115484500	137100	137100	137100	137100	0
106	20231218	190900	115484500	137100	137100	137100	137100	0
107	20231218	190800	115484500	137100	137100	137100	137100	0
108	20231218	190700	115484500	137100	137100	137100	137100	0
109	20231218	190600	115484500	137100	137100	137100	137100	0
110	20231218	190500	115484500	137100	137100	137100	137100	0
111	20231218	190400	115484500	137100	137100	137100	137100	0
112	20231218	190300	115484500	137100	137100	137100	137100	0
113	20231218	190200	115484500	137100	137100	137100	137100	0
114	20231218	190100	115484500	137100	137100	137100	137100	0
115	20231218	190000	115484500	137100	137100	137100	137100	0
116	20231218	185900	115484500	137100	137100	137100	137100	0
117	20231218	185800	115484500	137100	137100	137100	137100	0
118	20231218	185700	115484500	137100	137100	137100	137100	0
119	20231218	185600	115484500	137100	137100	137100	137100	0
120	20231218	185500	115484500	137100	137100	137100	137100	0
121	20231218	185400	115484500	137100	137100	137100	137100	0
122	20231218	185300	115484500	137100	137100	137100	137100	7
123	20231218	185200	115484500	137100	137100	137100	137100	0
124	20231218	185100	115484500	137100	137100	137100	137100	0
125	20231218	185000	115484500	137100	137100	137100	137100	0
126	20231218	184900	115484500	137100	137100	137100	137100	0
127	20231218	184800	115484500	137100	137100	137100	137100	0
128	20231218	184700	115484500	137100	137100	137100	137100	0
129	20231218	184600	115484500	137100	137100	137100	137100	0
130	20231218	184500	115484500	137100	137100	137100	137100	0
131	20231218	184400	115484500	137100	137100	137100	137100	0
132	20231218	184300	115484500	137100	137100	137100	137100	0
133	20231218	184200	115484500	137100	137100	137100	137100	0
134	20231218	184100	115484500	137100	137100	137100	137100	0
135	20231218	184000	115484500	137100	137100	137100	137100	0
136	20231218	183900	115484500	137100	137100	137100	137100	0
137	20231218	183800	115484500	137100	137100	137100	137100	0
138	20231218	183700	115484500	137100	137100	137100	137100	0
139	20231218	183600	115484500	137100	137100	137100	137100	0
140	20231218	183500	115484500	137100	137100	137100	137100	0
141	20231218	183400	115484500	137100	137100	137100	137100	0
142	20231218	183300	115484500	137100	137100	137100	137100	0
143	20231218	183200	115484500	137100	137100	137100	137100	0
144	20231218	183100	115484500	137100	137100	137100	137100	0
145	20231218	183000	115484500	137100	137100	137100	137100	0
146	20231218	182900	115484500	137100	137100	137100	137100	0
147	20231218	182800	115484500	137100	137100	137100	137100	0
148	20231218	182700	115484500	137100	137100	137100	137100	0
149	20231218	182600	115484500	137100	137100	137100	137100	0
150	20231218	182500	115484500	137100	137100	137100	137100	0
151	20231218	182400	115484500	137100	137100	137100	137100	0
152	20231218	182300	115484500	137100	137100	137100	137100	7
153	20231218	182200	115484500	137100	137100	137100	137100	0
154	20231218	182100	115484500	137100	137100	137100	137100	0
155	20231218	182000	115484500	137100	137100	137100	137100	0
156	20231218	181900	115484500	137100	137100	137100	137100	0
157	20231218	181800	115484500	137100	137100	137100	137100	0
158	20231218	181700	115484500	137100	137100	137100	137100	0
159	20231218	181600	115484500	137100	137100	137100	137100	0
160	20231218	181500	115484500	137100	137100	137100	137100	0
161	20231218	181400	115484500	137100	137100	137100	137100	0
162	20231218	181300	115484500	137100	137100	137100	137100	0
163	20231218	181200	115484500	137100	137100	137100	137100	0
164	20231218	181100	115484500	137100	137100	137100	137100	0
165	20231218	181000	115484500	137100	137100	137100	137100	0
166	20231218	180900	115484500	137100	137100	137100	137100	0
167	20231218	180800	115484500	137100	137100	137100	137100	0
168	20231218	180700	115484500	137100	137100	137100	137100	0
169	20231218	180600	115484500	137100	137100	137100	137100	0
170	20231218	180500	115484500	137100	137100	137100	137100	0
171	20231218	180400	115484500	137100	137100	137100	137100	0
172	20231218	180300	115484500	137100	137100	137100	137100	0
173	20231218	180200	115484500	137100	137100	137100	137100	0
174	20231218	180100	115484500	137100	137100	137100	137100	0
175	20231218	180000	115484500	137100	137100	137100	137100	0
176	20231218	175900	115484500	137100	137100	137100	137100	0
177	20231218	175800	115484500	137100	137100	137100	137100	0
178	20231218	175700	115484500	137100	137100	137100	137100	0
179	20231218	175600	115484500	137100	137100	137100	137100	0
180	20231218	175500	115484500	137100	137100	137100	137100	0
181	20231218	175400	115484500	137100	137100	137100	137100	0
182	20231218	175300	115484500	137100	137100	137100	137100	7
183	20231218	175200	115484500	137100	137100	137100	137100	0
184	20231218	175100	115484500	137100	137100	137100	137100	0
185	20231218	175000	115484500	137100	137100	137100	137100	0
186	20231218	174900	115484500	137100	137100	137100	137100	0
187	20231218	174800	115484500	137100	137100	137100	137100	0
188	20231218	174700	115484500	137100	137100	137100	137100	0
189	20231218	174600	115484500	137100	137100	137100	137100	0
190	20231218	174500	115484500	137100	137100	137100	137100	0
191	20231218	174400	115484500	137100	137100	137100	137100	0
192	20231218	174300	115484500	137100	137100	137100	137100	0
193	20231218	174200	115484500	137100	137100	137100	137100	0
194	20231218	174100	115484500	137100	137100	137100	137100	0
195	20231218	174000	115484500	137100	137100	137100	137100	0
196	20231218	173900	115484500	137100	137100	137100	137100	0
197	20231218	173800	115484500	137100	137100	137100	137100	0
198	20231218	173700	115484500	137100	137100	137100	137100	0
199	20231218	173600	115484500	137100	137100	137100	137100	0
200	20231218	173500	115484500	137100	137100	137100	137100	0
201	20231218	173400	115484500	137100	137100	137100	137100	0
202	20231218	173300	115484500	137100	137100	137100	137100	0
203	20231218	173200	115484500	137100	137100	137100	137100	0
204	20231218	173100	115484500	137100	137100	137100	137100	0
205	20231218	173000	115484500	137100	137100	137100	137100	0
206	20231218	172900	115484500	137100	137100	137100	137100	0
207	20231218	172800	115484500	137100	137100	137100	137100	0
208	20231218	172700	115484500	137100	137100	137100	137100	0
209	20231218	172600	115484500	137100	137100	137100	137100	0
210	20231218	172500	115484500	137100	137100	137100	137100	0
211	20231218	172400	115484500	137100	137100	137100	137100	0
212	20231218	172300	115484500	137100	137100	137100	137100	7
213	20231218	172200	115484500	137100	137100	137100	137100	0
214	20231218	172100	115484500	137100	137100	137100	137100	0
215	20231218	172000	115484500	137100	137100	137100	137100	0
216	20231218	171900	115484500	137100	137100	137100	137100	0
217	20231218	171800	115484500	137100	137100	137100	137100	0
218	20231218	171700	115484500	137100	137100	137100	137100	0
219	20231218	171600	115484500	137100	137100	137100	137100	0
220	20231218	171500	115484500	137100	137100	137100	137100	0
221	20231218	171400	115484500	137100	137100	137100	137100	0
222	20231218	171300	115484500	137100	137100	137100	137100	0
223	20231218	171200	115484500	137100	137100	137100	137100	0
224	20231218	171100	115484500	137100	137100	137100	137100	0
225	20231218	171000	115484500	137100	137100	137100	137100	0
226	20231218	170900	115484500	137100	137100	137100	137100	0
227	20231218	170800	115484500	137100	137100	137100	137100	0
228	20231218	170700	115484500	137100	137100	137100	137100	0
229	20231218	170600	115484500	137100	137100	137100	137100	0
230	20231218	170500	115484500	137100	137100	137100	137100	0
231	20231218	170400	115484500	137100	137100	137100	137100	0
232	20231218	170300	115484500	137100	137100	137100	137100	0
233	20231218	170200	115484500	137100	137100	137100	137100	0
234	20231218	170100	115484500	137100	137100	137100	137100	0
235	20231218	170000	115484500	137100	137100	137100	137100	0
236	20231218	165900	115484500	137100	137100	137100	137100	0
237	20231218	165800	115484500	137100	137100	137100	137100	0
238	20231218	165700	115484500	137100	137100	137100	137100	0
239	20231218	165600	115484500	137100	137100	137100	137100	0
240	20231218	165500	115484500	137100	137100	137100	137100	0
241	20231218	165400	115484500	137100	137100	137100	137100	0
242	20231218	165300	115484500	137100	137100	137100	137100	7
243	20231218	165200	115484500	137100	137100	137100	137100	0
244	20231218	165100	115484500	137100	137100	137100	137100	0
245	20231218	165000	115484500	137100	137100	137100	137100	0
246	20231218	164900	115484500	137100	137100	137100	137100	0
247	20231218	164800	115484500	137100	137100	137100	137100	0
248	20231218	164700	115484500	137100	137100	137100	137100	0
249	20231218	164600	115484500	137100	137100	137100	137100	0
250	20231218	164500	115484500	137100	137100	137100	137100	0
251	20231218	164400	115484500	137100	137100	137100	137100	0
252	20231218	164300	115484500	137100	137100	137100	137100	0
253	20231218	164200	115484500	137100	137100	137100	137100	0
254	20231218	164100	115484500	137100	137100	137100	137100	0
255	20231218	164000	115484500	137100	137100	137100	137100	0
256	20231218	163900	115484500	137100	137100	137100	137100	0
257	20231218	163800	115484500	137100	137100	137100	137100	0
258	20231218	163700	115484500	137100	137100	137100	137100	0
259	20231218	163600	115484500	137100	137100	137100	137100	0
260	20231218	163500	115484500	137100	137100	137100	137100	0
261	20231218	163400	115484500	137100	137100	137100	137100	0
262	20231218	163300	115484500	137100	137100	137100	137100	0
263	20231218	163200	115484500	137100	137100	137100	137100	0
264	20231218	163100	115484500	137100	137100	137100	137100	0
265	20231218	163000	115484500	137100	137100	137100	137100	0
266	20231218	162900	115484500	137100	137100	137100	137100	0
267	20231218	162800	115484500	137100	137100	137100	137100	0
268	20231218	162700	115484500	137100	137100	137100	137100	0
269	20231218	162600	115484500	137100	137100	137100	137100	0
270	20231218	162500	115484500	137100	137100	137100	137100	0
271	20231218	162400	115484500	137100	137100	137100	137100	0
272	20231218	162300	115484500	137100	137100	137100	137100	7
273	20231218	162200	115484500	137100	137100	137100	137100	0
274	20231218	162100	115484500	137100	137100	137100	137100	0
275	20231218	162000	115484500	137100	137100	137100	137100	0
276	20231218	161900	115484500	137100	137100	137100	137100	0
277	20231218	161800	115484500	137100	137100	137100	137100	0
278	20231218	161700	115484500	137100	137100	137100	137100	0
279	20231218	161600	115484500	137100	137100	137100	137100	0
280	20231218	161500	115484500	137100	137100	137100	137100	0
281	20231218	161400	115484500	137100	137100	137100	137100	0
282	20231218	161300	115484500	137100	137100	137100	137100	0
283	20231218	161200	115484500	137100	137100	137100	137100	0
284	20231218	161100	115484500	137100	137100	137100	137100	0
285	20231218	161000	115484500	137100	137100	137100	137100	0
286	20231218	160900	115484500	137100	137100	137100	137100	0
287	20231218	160800	115484500	137100	137100	137100	137100	0
288	20231218	160700	115484500	137100	137100	137100	137100	0
289	20231218	160600	115484500	137100	137100	137100	137100	0
290	20231218	160500	115484500	137100	137100	137100	137100	0
291	20231218	160400	115484500	137100	137100	137100	137100	0
292	20231218	160300	115484500	137100	137100	137100	137100	0
293	20231218	160200	115484500	137100	137100	137100	137100	0
294	20231218	160100	115484500	137100	137100	137100	137100	0
295	20231218	160000	115484500	137100	137100	137100	137100	0
296	20231218	155900	115484500	137100	137100	137100	137100	0
297	20231218	155800	115484500	137100	137100	137100	137100	0
298	20231218	155700	115484500	137100	137100	137100	137100	0
299	20231218	155600	115484500	137100	137100	137100	137100	0
300	20231218	155500	115484500	137100	137100	137100	137100	0
301	20231218	155400	115484500	137100	137100	137100	137100	0
302	20231218	155300	115484500	137100	137100	137100	137100	7
303	20231218	155200	115484500	137100	137100	137100	137100	0
304	20231218	155100	115484500	137100	137100	137100	137100	0
305	20231218	155000	115484500	137100	137100	137100	137100	0
306	20231218	154900	115484500	137100	137100	137100	137100	0
307	20231218	154800	115484500	137100	137100	137100	137100	0
308	20231218	154700	115484500	137100	137100	137100	137100	0
309	20231218	154600	115484500	137100	137100	137100	137100	0
310	20231218	154500	115484500	137100	137100	137100	137100	0
311	20231218	154400	115484500	137100	137100	137100	137100	0
312	20231218	154300	115484500	137100	137100	137100	137100	0
313	20231218	154200	115484500	137100	137100	137100	137100	0
314	20231218	154100	115484500	137100	137100	137100	137100	0
315	20231218	154000	115484500	137100	137100	137100	137100	0
316	20231218	153900	115484500	137100	137100	137100	137100	0
317	20231218	153800	115484500	137100	137100	137100	137100	0
318	20231218	153700	115484500	137100	137100	137100	137100	0
319	20231218	153600	115484500	137100	137100	137100	137100	0
320	20231218	153500	115484500	137100	137100	137100	137100	0
321	20231218	153400	115484500	137100	137100	137100	137100	0
322	20231218	153300	115484500	137100	137100	137100	137100	0
323	20231218	153200	115484500	137100	137100	137100	137100	0
324	20231218	153100	115484500	137100	137100	137100	137100	0
325	20231218	153000	115484500	137100	137100	137100	137100	7
326	20231218	152900	114524800	136600	136600	136600	136600	0
327	20231218	152800	114524800	136600	136600	136600	136600	0
328	20231218	152700	114524800	136600	136600	136600	136600	0
329	20231218	152600	114524800	136600	136600	136600	136600	0
330	20231218	152500	114524800	136600	136600	136600	136600	0
331	20231218	152400	114524800	136600	136600	136600	136600	0
332	20231218	152300	114524800	136600	136600	136600	136600	0
333	20231218	152200	114524800	136600	136600	136600	136600	0
334	20231218	152100	114524800	136600	136600	136600	136600	0
335	20231218	152000	114524800	136600	136600	136600	136600	0
336	20231218	151900	114524800	136600	136100	136600	136000	12
337	20231218	151800	112888700	136000	136000	136000	136000	0
338	20231218	151700	112888700	136000	136000	136000	136000	0
339	20231218	151600	112888700	136000	136000	136000	136000	0
340	20231218	151500	112888700	136000	136000	136000	136000	0
341	20231218	151400	112888700	136000	136000	136000	136000	1
342	20231218	151300	112752700	136300	136300	136300	136300	0
343	20231218	151200	112752700	136300	136300	136300	136300	0
344	20231218	151100	112752700	136300	136300	136300	136300	0
345	20231218	151000	112752700	136300	136300	136300	136300	1
346	20231218	150900	112616400	136000	136000	136000	136000	1
347	20231218	150800	112480400	135900	135900	135900	135900	0
348	20231218	150700	112480400	135900	136100	136100	135900	35
349	20231218	150600	107721000	136400	136300	136400	136300	25
350	20231218	150500	104311100	136100	136200	136300	136100	54
351	20231218	150400	96951400	136200	136200	136200	136200	0
352	20231218	150300	96951400	136200	136200	136200	136200	0
353	20231218	150200	96951400	136200	136200	136200	136200	0
354	20231218	150100	96951400	136200	136200	136200	136200	0
355	20231218	150000	96951400	136200	136200	136200	136200	0
356	20231218	145900	96951400	136200	136200	136200	136200	0
357	20231218	145800	96951400	136200	136200	136200	136200	4
358	20231218	145700	96406600	136200	136200	136200	136200	0
359	20231218	145600	96406600	136200	136200	136200	136200	1
360	20231218	145500	96270400	136300	136300	136300	136300	0
361	20231218	145400	96270400	136300	136400	136400	136200	24
362	20231218	145300	92999200	136300	136300	136300	136300	0
363	20231218	145200	92999200	136300	136300	136300	136300	0
364	20231218	145100	92999200	136300	136300	136300	136300	0
365	20231218	145000	92999200	136300	136300	136300	136300	0
366	20231218	144900	92999200	136300	136300	136300	136300	0
367	20231218	144800	92999200	136300	136300	136300	136300	0
368	20231218	144700	92999200	136300	136300	136300	136300	0
369	20231218	144600	92999200	136300	136300	136300	136300	0
370	20231218	144500	92999200	136300	136300	136300	136300	0
371	20231218	144400	92999200	136300	136300	136300	136300	0
372	20231218	144300	92999200	136300	136300	136300	136300	0
373	20231218	144200	92999200	136300	136300	136300	136300	0
374	20231218	144100	92999200	136300	136300	136300	136300	0
375	20231218	144000	92999200	136300	136300	136300	136300	0
376	20231218	143900	92999200	136300	136300	136300	136300	0
377	20231218	143800	92999200	136300	136300	136300	136300	1
378	20231218	143700	92862900	136300	136300	136300	136300	0
379	20231218	143600	92862900	136300	136300	136300	136300	0
380	20231218	143500	92862900	136300	136300	136300	136300	0
381	20231218	143400	92862900	136300	136300	136300	136300	0
382	20231218	143300	92862900	136300	136300	136300	136300	0
383	20231218	143200	92862900	136300	136300	136300	136300	0
384	20231218	143100	92862900	136300	136300	136300	136300	0
385	20231218	143000	92862900	136300	136300	136300	136300	0
386	20231218	142900	92862900	136300	136300	136300	136300	0
387	20231218	142800	92862900	136300	136300	136300	136300	0
388	20231218	142700	92862900	136300	136300	136300	136300	0
389	20231218	142600	92862900	136300	136300	136300	136300	0
390	20231218	142500	92862900	136300	136300	136300	136300	0
391	20231218	142400	92862900	136300	136300	136300	136300	0
392	20231218	142300	92862900	136300	136300	136300	136300	0
393	20231218	142200	92862900	136300	136300	136300	136300	0
394	20231218	142100	92862900	136300	136300	136300	136300	0
395	20231218	142000	92862900	136300	136300	136300	136300	0
396	20231218	141900	92862900	136300	136300	136300	136300	1
397	20231218	141800	92726600	136200	136200	136200	136200	0
398	20231218	141700	92726600	136200	136200	136200	136200	0
399	20231218	141600	92726600	136200	136200	136200	136200	0
400	20231218	141500	92726600	136200	136200	136200	136200	0
401	20231218	141400	92726600	136200	136200	136200	136200	0
402	20231218	141300	92726600	136200	136300	136300	136200	5
403	20231218	141200	92045400	137600	137600	137600	137600	0
404	20231218	141100	92045400	137600	137600	137600	137600	0
405	20231218	141000	92045400	137600	137600	137600	137600	0
406	20231218	140900	92045400	137600	137600	137600	137600	0
407	20231218	140800	92045400	137600	137600	137600	137600	0
408	20231218	140700	92045400	137600	137600	137600	137600	0
409	20231218	140600	92045400	137600	137600	137600	137600	3
410	20231218	140500	91632600	137700	137700	137700	137700	0
411	20231218	140400	91632600	137700	137700	137700	137700	0
412	20231218	140300	91632600	137700	137700	137700	137700	0
413	20231218	140200	91632600	137700	137700	137700	137700	0
414	20231218	140100	91632600	137700	137700	137700	137700	0
415	20231218	140000	91632600	137700	137700	137700	137700	0
416	20231218	135900	91632600	137700	137700	137700	137700	0
417	20231218	135800	91632600	137700	137700	137700	137700	0
418	20231218	135700	91632600	137700	137700	137700	137700	0
419	20231218	135600	91632600	137700	137700	137700	137700	0
420	20231218	135500	91632600	137700	137700	137700	137700	1
421	20231218	135400	91494900	136700	136700	136700	136700	0
422	20231218	135300	91494900	136700	136700	136700	136700	1
423	20231218	135200	91358200	136700	136700	136700	136700	0
424	20231218	135100	91358200	136700	136700	136700	136700	0
425	20231218	135000	91358200	136700	136700	136700	136700	0
426	20231218	134900	91358200	136700	136700	136700	136700	0
427	20231218	134800	91358200	136700	136700	136700	136700	0
428	20231218	134700	91358200	136700	136700	136700	136700	0
429	20231218	134600	91358200	136700	136700	136700	136700	0
430	20231218	134500	91358200	136700	136700	136700	136700	0
431	20231218	134400	91358200	136700	136700	136700	136700	0
432	20231218	134300	91358200	136700	136700	136700	136700	0
433	20231218	134200	91358200	136700	136700	136700	136700	0
434	20231218	134100	91358200	136700	136700	136700	136700	0
435	20231218	134000	91358200	136700	136700	136700	136700	30
436	20231218	133900	87257200	136300	136300	136300	136300	0
437	20231218	133800	87257200	136300	136300	136300	136300	0
438	20231218	133700	87257200	136300	136300	136300	136300	1
439	20231218	133600	87120900	136300	136400	136400	136300	10
440	20231218	133500	85757000	136400	136400	136400	136400	0
441	20231218	133400	85757000	136400	136400	136400	136400	0
442	20231218	133300	85757000	136400	136400	136400	136400	0
443	20231218	133200	85757000	136400	136400	136400	136400	0
444	20231218	133100	85757000	136400	136400	136400	136400	0
445	20231218	133000	85757000	136400	136400	136400	136400	0
446	20231218	132900	85757000	136400	136400	136400	136400	0
447	20231218	132800	85757000	136400	136400	136400	136400	1
448	20231218	132700	85620600	136300	136300	136300	136300	1
449	20231218	132600	85484300	136300	136300	136300	136300	1
450	20231218	132500	85348000	136100	136100	136100	136100	0
451	20231218	132400	85348000	136100	136100	136100	136100	0
452	20231218	132300	85348000	136100	136100	136100	136100	0
453	20231218	132200	85348000	136100	136100	136100	136100	0
454	20231218	132100	85348000	136100	136100	136100	136100	0
455	20231218	132000	85348000	136100	136100	136100	136100	0
456	20231218	131900	85348000	136100	136100	136100	136100	0
457	20231218	131800	85348000	136100	136100	136100	136100	0
458	20231218	131700	85348000	136100	136100	136100	136100	0
459	20231218	131600	85348000	136100	136100	136100	136100	0
460	20231218	131500	85348000	136100	136100	136100	136100	0
461	20231218	131400	85348000	136100	136100	136100	136100	0
462	20231218	131300	85348000	136100	136100	136100	136100	0
463	20231218	131200	85348000	136100	136100	136100	136100	0
464	20231218	131100	85348000	136100	136100	136100	136100	1
465	20231218	131000	85211900	136100	136100	136100	136100	0
466	20231218	130900	85211900	136100	136100	136100	136100	0
467	20231218	130800	85211900	136100	136100	136100	136100	0
468	20231218	130700	85211900	136100	136100	136100	136100	0
469	20231218	130600	85211900	136100	136100	136100	136100	0
470	20231218	130500	85211900	136100	136100	136100	136100	3
471	20231218	130400	84803600	136000	136000	136000	136000	0
472	20231218	130300	84803600	136000	136000	136000	136000	0
473	20231218	130200	84803600	136000	136000	136000	136000	1
474	20231218	130100	84667600	136000	136000	136000	136000	0
475	20231218	130000	84667600	136000	136000	136000	136000	0
476	20231218	125900	84667600	136000	136000	136000	136000	0
477	20231218	125800	84667600	136000	136200	136200	136000	7
478	20231218	125700	83714400	136000	136000	136000	136000	0
479	20231218	125600	83714400	136000	136000	136000	136000	0
480	20231218	125500	83714400	136000	136000	136000	136000	0
481	20231218	125400	83714400	136000	136000	136000	136000	0
482	20231218	125300	83714400	136000	136000	136000	136000	0
483	20231218	125200	83714400	136000	136000	136000	136000	0
484	20231218	125100	83714400	136000	136000	136000	136000	0
485	20231218	125000	83714400	136000	136000	136000	136000	0
486	20231218	124900	83714400	136000	136000	136000	136000	1
487	20231218	124800	83578400	135900	135900	135900	135900	0
488	20231218	124700	83578400	135900	135900	135900	135900	0
489	20231218	124600	83578400	135900	135900	135900	135900	0
490	20231218	124500	83578400	135900	135900	135900	135900	0
491	20231218	124400	83578400	135900	135900	135900	135900	0
492	20231218	124300	83578400	135900	135900	135900	135900	0
493	20231218	124200	83578400	135900	135900	135900	135900	0
494	20231218	124100	83578400	135900	135900	135900	135900	0
495	20231218	124000	83578400	135900	135900	135900	135900	0
496	20231218	123900	83578400	135900	135900	135900	135900	0
497	20231218	123800	83578400	135900	135900	135900	135900	0
498	20231218	123700	83578400	135900	135900	135900	135900	0
499	20231218	123600	83578400	135900	135900	135900	135900	0
500	20231218	123500	83578400	135900	135900	135900	135900	0
501	20231218	123400	83578400	135900	135900	135900	135900	0
502	20231218	123300	83578400	135900	135900	135900	135900	0
503	20231218	123200	83578400	135900	135900	135900	135900	0
504	20231218	123100	83578400	135900	135900	135900	135900	0
505	20231218	123000	83578400	135900	135900	135900	135900	0
506	20231218	122900	83578400	135900	135900	135900	135900	0
507	20231218	122800	83578400	135900	135900	135900	135900	0
508	20231218	122700	83578400	135900	135900	135900	135900	0
509	20231218	122600	83578400	135900	135900	135900	135900	0
510	20231218	122500	83578400	135900	135900	135900	135900	0
511	20231218	122400	83578400	135900	135900	135900	135900	0
512	20231218	122300	83578400	135900	135900	135900	135900	3
513	20231218	122200	83170700	135900	135900	135900	135900	0
514	20231218	122100	83170700	135900	135900	135900	135900	0
515	20231218	122000	83170700	135900	135900	135900	135900	0
516	20231218	121900	83170700	135900	135900	135900	135900	0
517	20231218	121800	83170700	135900	135900	135900	135900	0
518	20231218	121700	83170700	135900	135900	135900	135900	0
519	20231218	121600	83170700	135900	135900	135900	135900	0
520	20231218	121500	83170700	135900	135900	135900	135900	0
521	20231218	121400	83170700	135900	135900	135900	135900	0
522	20231218	121300	83170700	135900	135900	135900	135900	0
523	20231218	121200	83170700	135900	135900	135900	135900	0
524	20231218	121100	83170700	135900	135900	135900	135900	0
525	20231218	121000	83170700	135900	135900	135900	135900	0
526	20231218	120900	83170700	135900	135900	135900	135900	0
527	20231218	120800	83170700	135900	135900	135900	135900	0
528	20231218	120700	83170700	135900	135900	135900	135900	3
529	20231218	120600	82763000	135900	135900	135900	135900	3
530	20231218	120500	82355300	135900	135900	135900	135900	0
531	20231218	120400	82355300	135900	135900	135900	135900	0
532	20231218	120300	82355300	135900	135900	135900	135900	0
533	20231218	120200	82355300	135900	135900	135900	135900	4
534	20231218	120100	81811700	136000	136000	136000	136000	1
535	20231218	120000	81675700	135900	135900	135900	135900	0
536	20231218	115900	81675700	135900	135900	135900	135900	0
537	20231218	115800	81675700	135900	135900	135900	135900	0
538	20231218	115700	81675700	135900	135900	135900	135900	0
539	20231218	115600	81675700	135900	135900	135900	135900	0
540	20231218	115500	81675700	135900	135900	135900	135900	0
541	20231218	115400	81675700	135900	135900	135900	135900	0
542	20231218	115300	81675700	135900	135900	135900	135900	1
543	20231218	115200	81539800	135900	135900	135900	135900	0
544	20231218	115100	81539800	135900	135900	135900	135900	0
545	20231218	115000	81539800	135900	135900	135900	135900	1
546	20231218	114900	81403900	135900	135900	135900	135900	0
547	20231218	114800	81403900	135900	135900	135900	135900	0
548	20231218	114700	81403900	135900	135900	135900	135900	0
549	20231218	114600	81403900	135900	135900	135900	135900	1
550	20231218	114500	81268000	135800	135800	135800	135800	0
551	20231218	114400	81268000	135800	136000	136000	135800	10
552	20231218	114300	79909100	136000	136000	136000	136000	1
553	20231218	114200	79773100	136000	136000	136000	136000	2
554	20231218	114100	79501100	136000	136000	136000	136000	0
555	20231218	114000	79501100	136000	136000	136000	136000	2
556	20231218	113900	79229100	135900	135900	135900	135900	0
557	20231218	113800	79229100	135900	135900	135900	135900	0
558	20231218	113700	79229100	135900	135900	135900	135900	0
559	20231218	113600	79229100	135900	135900	135900	135900	1
560	20231218	113500	79093200	136600	136600	136600	136600	0
561	20231218	113400	79093200	136600	136600	136600	136600	0
562	20231218	113300	79093200	136600	136600	136600	136600	0
563	20231218	113200	79093200	136600	136600	136600	136600	0
564	20231218	113100	79093200	136600	136600	136600	136600	0
565	20231218	113000	79093200	136600	136600	136600	136600	0
566	20231218	112900	79093200	136600	136600	136600	136600	1
567	20231218	112800	78956600	136600	136600	136600	136600	0
568	20231218	112700	78956600	136600	136600	136600	136600	0
569	20231218	112600	78956600	136600	136600	136600	136600	2
570	20231218	112500	78683400	136600	136600	136600	136600	0
571	20231218	112400	78683400	136600	136600	136600	136600	0
572	20231218	112300	78683400	136600	136600	136600	136600	0
573	20231218	112200	78683400	136600	136600	136600	136600	0
574	20231218	112100	78683400	136600	136600	136600	136600	0
575	20231218	112000	78683400	136600	136600	136600	136600	0
576	20231218	111900	78683400	136600	136600	136600	136600	0
577	20231218	111800	78683400	136600	136600	136600	136600	0
578	20231218	111700	78683400	136600	136600	136600	136600	0
579	20231218	111600	78683400	136600	136600	136600	136600	0
580	20231218	111500	78683400	136600	136600	136600	136600	0
581	20231218	111400	78683400	136600	136600	136600	136600	2
582	20231218	111300	78410200	135900	135900	135900	135900	0
583	20231218	111200	78410200	135900	135900	135900	135900	0
584	20231218	111100	78410200	135900	135900	135900	135900	0
585	20231218	111000	78410200	135900	135900	135900	135900	0
586	20231218	110900	78410200	135900	135900	135900	135900	0
587	20231218	110800	78410200	135900	135900	135900	135900	1
588	20231218	110700	78274300	136000	136000	136000	136000	1
589	20231218	110600	78138300	136600	136600	136600	136600	0
590	20231218	110500	78138300	136600	136600	136600	136600	0
591	20231218	110400	78138300	136600	136600	136600	136600	0
592	20231218	110300	78138300	136600	136600	136600	136600	0
593	20231218	110200	78138300	136600	136600	136600	136600	0
594	20231218	110100	78138300	136600	136600	136600	136600	1
595	20231218	110000	78001700	135800	135800	135800	135800	1
596	20231218	105900	77865900	135800	135800	135800	135800	1
597	20231218	105800	77730100	135800	135800	135800	135800	0
598	20231218	105700	77730100	135800	135800	135800	135800	0
599	20231218	105600	77730100	135800	135800	135800	135800	0
600	20231218	105500	77730100	135800	135800	135800	135800	0
601	20231218	105400	77730100	135800	135800	135800	135800	0
602	20231218	105300	77730100	135800	135800	135800	135800	1
603	20231218	105200	77594300	136700	136700	136700	136700	0
604	20231218	105100	77594300	136700	136700	136700	136700	0
605	20231218	105000	77594300	136700	136700	136700	136700	0
606	20231218	104900	77594300	136700	136700	136700	136700	0
607	20231218	104800	77594300	136700	136700	136700	136700	1
608	20231218	104700	77457600	137200	137200	137200	137200	0
609	20231218	104600	77457600	137200	137200	137200	137200	0
610	20231218	104500	77457600	137200	137200	137200	137200	0
611	20231218	104400	77457600	137200	137200	137200	137200	0
612	20231218	104300	77457600	137200	137200	137200	137200	0
613	20231218	104200	77457600	137200	137200	137200	137200	1
614	20231218	104100	77320400	135700	135700	135700	135700	0
615	20231218	104000	77320400	135700	135700	135700	135700	0
616	20231218	103900	77320400	135700	135700	135700	135700	1
617	20231218	103800	77184700	137400	137400	137400	137400	0
618	20231218	103700	77184700	137400	137400	137400	137400	0
619	20231218	103600	77184700	137400	137400	137400	137400	1
620	20231218	103500	77047300	137400	137400	137400	137400	0
621	20231218	103400	77047300	137400	137400	137400	137400	0
622	20231218	103300	77047300	137400	137400	137400	137400	1
623	20231218	103200	76909900	135100	137400	137400	135100	75
624	20231218	103100	66671400	137400	137400	137400	137400	0
625	20231218	103000	66671400	137400	137400	137400	137400	1
626	20231218	102900	66534000	137300	137300	137300	137300	0
627	20231218	102800	66534000	137300	137300	137300	137300	0
628	20231218	102700	66534000	137300	137300	137300	137300	0
629	20231218	102600	66534000	137300	137300	137300	137300	0
630	20231218	102500	66534000	137300	137300	137300	137300	0
631	20231218	102400	66534000	137300	137300	137300	137300	0
632	20231218	102300	66534000	137300	137300	137300	137300	0
633	20231218	102200	66534000	137300	137300	137300	137300	0
634	20231218	102100	66534000	137300	137300	137300	137300	0
635	20231218	102000	66534000	137300	137300	137300	137300	0
636	20231218	101900	66534000	137300	137300	137300	137300	0
637	20231218	101800	66534000	137300	137300	137300	137300	41
638	20231218	101700	60904700	137300	137300	137300	137300	30
639	20231218	101600	56785700	137300	137300	137300	137300	0
640	20231218	101500	56785700	137300	137300	137300	137300	0
641	20231218	101400	56785700	137300	137300	137300	137300	0
642	20231218	101300	56785700	137300	137300	137300	137300	0
643	20231218	101200	56785700	137300	137300	137300	137300	0
644	20231218	101100	56785700	137300	137300	137300	137300	0
645	20231218	101000	56785700	137300	137300	137300	137300	0
646	20231218	100900	56785700	137300	137300	137300	137300	1
647	20231218	100800	56648400	139400	139400	139400	139400	0
648	20231218	100700	56648400	139400	139400	139400	139400	0
649	20231218	100600	56648400	139400	137000	139400	137000	229
650	20231218	100500	24833600	137000	137000	137000	137000	0
651	20231218	100400	24833600	137000	137000	137000	137000	0
652	20231218	100300	24833600	137000	137000	137000	137000	0
653	20231218	100200	24833600	137000	137000	137000	137000	2
654	20231218	100100	24559600	136900	136900	136900	136900	1
655	20231218	100000	24422700	136900	136700	136900	136700	2
656	20231218	095900	24149100	136800	136800	136800	136800	0
657	20231218	095800	24149100	136800	136800	136800	136800	0
658	20231218	095700	24149100	136800	136800	136800	136800	0
659	20231218	095600	24149100	136800	136800	136800	136800	0
660	20231218	095500	24149100	136800	136800	136800	136800	0
661	20231218	095400	24149100	136800	136800	136800	136800	0
662	20231218	095300	24149100	136800	136800	136800	136800	0
663	20231218	095200	24149100	136800	136800	136800	136800	0
664	20231218	095100	24149100	136800	136800	136800	136800	0
665	20231218	095000	24149100	136800	136800	136800	136800	0
666	20231218	094900	24149100	136800	136800	136800	136800	0
667	20231218	094800	24149100	136800	136800	136800	136800	3
668	20231218	094700	23738700	137000	137000	137000	137000	0
669	20231218	094600	23738700	137000	137000	137000	137000	0
670	20231218	094500	23738700	137000	137100	137100	137000	17
671	20231218	094400	21409500	137100	137100	137100	137100	0
672	20231218	094300	21409500	137100	137100	137100	137100	1
673	20231218	094200	21272400	137300	137300	137300	137300	0
674	20231218	094100	21272400	137300	137300	137300	137300	0
675	20231218	094000	21272400	137300	137300	137300	137300	0
676	20231218	093900	21272400	137300	137300	137300	137300	0
677	20231218	093800	21272400	137300	137300	137300	137300	2
678	20231218	093700	20997800	137300	137300	137300	137300	0
679	20231218	093600	20997800	137300	137300	137300	137300	0
680	20231218	093500	20997800	137300	137300	137300	137300	0
681	20231218	093400	20997800	137300	137300	137300	137300	0
682	20231218	093300	20997800	137300	137300	137300	137300	0
683	20231218	093200	20997800	137300	137300	137300	137300	1
684	20231218	093100	20860500	137300	137300	137300	137300	1
685	20231218	093000	20723200	138900	138900	138900	138900	1
686	20231218	092900	20584300	137500	137500	137500	137500	1
687	20231218	092800	20446800	137300	137300	137300	137300	0
688	20231218	092700	20446800	137300	139000	139000	137300	6
689	20231218	092600	19621300	137400	137500	139100	137300	61
690	20231218	092500	11240700	139200	139200	139200	139200	0
691	20231218	092400	11240700	139200	139200	139200	139200	0
692	20231218	092300	11240700	139200	139200	139200	139200	0
693	20231218	092200	11240700	139200	139200	139200	139200	0
694	20231218	092100	11240700	139200	139200	139200	139200	0
695	20231218	092000	11240700	139200	139200	139200	139200	0
696	20231218	091900	11240700	139200	139200	139200	139200	0
697	20231218	091800	11240700	139200	139200	139200	139200	0
698	20231218	091700	11240700	139200	139200	139200	139200	0
699	20231218	091600	11240700	139200	139200	139200	139200	1
700	20231218	091500	11101500	137800	137700	139600	137700	3
701	20231218	091400	10686400	139200	139200	139200	139200	1
702	20231218	091300	10547200	137600	139700	139700	137600	3
703	20231218	091200	10132300	137700	137700	137700	137700	1
704	20231218	091100	9994600	137600	137600	137600	137600	0
705	20231218	091000	9994600	137600	137600	137600	137600	0
706	20231218	090900	9994600	137600	137600	137600	137600	1
707	20231218	090800	9857000	140100	140100	140100	140100	0
708	20231218	090700	9857000	140100	137600	140100	137600	3
709	20231218	090600	9439700	137900	137900	137900	137900	17
710	20231218	090500	7095400	138600	138000	138600	138000	13
711	20231218	090400	5300800	138600	138600	138600	138600	0
712	20231218	090300	5300800	138600	138600	138600	138600	2
713	20231218	090200	5023600	138600	138600	138600	138600	8
714	20231218	090100	3914800	138600	138600	138600	138600	3
715	20231218	090000	3499000	140300	140500	140500	138600	25