KissMeData/317860/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210500	843655	4995	4995	4995	4995	1
3	20231218	210400	843655	4995	4995	4995	4995	0
4	20231218	210300	843655	4995	4995	4995	4995	0
5	20231218	210200	843655	4995	4995	4995	4995	0
6	20231218	210100	843655	4995	4995	4995	4995	0
7	20231218	210000	843655	4995	4995	4995	4995	0
8	20231218	205900	843655	4995	4995	4995	4995	0
9	20231218	205800	843655	4995	4995	4995	4995	0
10	20231218	205700	843655	4995	4995	4995	4995	0
11	20231218	205600	843655	4995	4995	4995	4995	0
12	20231218	205500	843655	4995	4995	4995	4995	0
13	20231218	205400	843655	4995	4995	4995	4995	0
14	20231218	205300	843655	4995	4995	4995	4995	0
15	20231218	205200	843655	4995	4995	4995	4995	0
16	20231218	205100	843655	4995	4995	4995	4995	0
17	20231218	205000	843655	4995	4995	4995	4995	0
18	20231218	204900	843655	4995	4995	4995	4995	0
19	20231218	204800	843655	4995	4995	4995	4995	0
20	20231218	204700	843655	4995	4995	4995	4995	0
21	20231218	204600	843655	4995	4995	4995	4995	0
22	20231218	204500	843655	4995	4995	4995	4995	0
23	20231218	204400	843655	4995	4995	4995	4995	0
24	20231218	204300	843655	4995	4995	4995	4995	0
25	20231218	204200	843655	4995	4995	4995	4995	0
26	20231218	204100	843655	4995	4995	4995	4995	0
27	20231218	204000	843655	4995	4995	4995	4995	0
28	20231218	203900	843655	4995	4995	4995	4995	0
29	20231218	203800	843655	4995	4995	4995	4995	0
30	20231218	203700	843655	4995	4995	4995	4995	0
31	20231218	203600	843655	4995	4995	4995	4995	0
32	20231218	203500	843655	4995	4995	4995	4995	1
33	20231218	203400	843655	4995	4995	4995	4995	0
34	20231218	203300	843655	4995	4995	4995	4995	0
35	20231218	203200	843655	4995	4995	4995	4995	0
36	20231218	203100	843655	4995	4995	4995	4995	0
37	20231218	203000	843655	4995	4995	4995	4995	0
38	20231218	202900	843655	4995	4995	4995	4995	0
39	20231218	202800	843655	4995	4995	4995	4995	0
40	20231218	202700	843655	4995	4995	4995	4995	0
41	20231218	202600	843655	4995	4995	4995	4995	0
42	20231218	202500	843655	4995	4995	4995	4995	0
43	20231218	202400	843655	4995	4995	4995	4995	0
44	20231218	202300	843655	4995	4995	4995	4995	0
45	20231218	202200	843655	4995	4995	4995	4995	0
46	20231218	202100	843655	4995	4995	4995	4995	0
47	20231218	202000	843655	4995	4995	4995	4995	0
48	20231218	201900	843655	4995	4995	4995	4995	0
49	20231218	201800	843655	4995	4995	4995	4995	0
50	20231218	201700	843655	4995	4995	4995	4995	0
51	20231218	201600	843655	4995	4995	4995	4995	0
52	20231218	201500	843655	4995	4995	4995	4995	0
53	20231218	201400	843655	4995	4995	4995	4995	0
54	20231218	201300	843655	4995	4995	4995	4995	0
55	20231218	201200	843655	4995	4995	4995	4995	0
56	20231218	201100	843655	4995	4995	4995	4995	0
57	20231218	201000	843655	4995	4995	4995	4995	0
58	20231218	200900	843655	4995	4995	4995	4995	0
59	20231218	200800	843655	4995	4995	4995	4995	0
60	20231218	200700	843655	4995	4995	4995	4995	0
61	20231218	200600	843655	4995	4995	4995	4995	0
62	20231218	200500	843655	4995	4995	4995	4995	1
63	20231218	200400	843655	4995	4995	4995	4995	0
64	20231218	200300	843655	4995	4995	4995	4995	0
65	20231218	200200	843655	4995	4995	4995	4995	0
66	20231218	200100	843655	4995	4995	4995	4995	0
67	20231218	200000	843655	4995	4995	4995	4995	0
68	20231218	195900	843655	4995	4995	4995	4995	0
69	20231218	195800	843655	4995	4995	4995	4995	0
70	20231218	195700	843655	4995	4995	4995	4995	0
71	20231218	195600	843655	4995	4995	4995	4995	0
72	20231218	195500	843655	4995	4995	4995	4995	0
73	20231218	195400	843655	4995	4995	4995	4995	0
74	20231218	195300	843655	4995	4995	4995	4995	0
75	20231218	195200	843655	4995	4995	4995	4995	0
76	20231218	195100	843655	4995	4995	4995	4995	0
77	20231218	195000	843655	4995	4995	4995	4995	0
78	20231218	194900	843655	4995	4995	4995	4995	0
79	20231218	194800	843655	4995	4995	4995	4995	0
80	20231218	194700	843655	4995	4995	4995	4995	0
81	20231218	194600	843655	4995	4995	4995	4995	0
82	20231218	194500	843655	4995	4995	4995	4995	0
83	20231218	194400	843655	4995	4995	4995	4995	0
84	20231218	194300	843655	4995	4995	4995	4995	0
85	20231218	194200	843655	4995	4995	4995	4995	0
86	20231218	194100	843655	4995	4995	4995	4995	0
87	20231218	194000	843655	4995	4995	4995	4995	0
88	20231218	193900	843655	4995	4995	4995	4995	0
89	20231218	193800	843655	4995	4995	4995	4995	0
90	20231218	193700	843655	4995	4995	4995	4995	0
91	20231218	193600	843655	4995	4995	4995	4995	0
92	20231218	193500	843655	4995	4995	4995	4995	1
93	20231218	193400	843655	4995	4995	4995	4995	0
94	20231218	193300	843655	4995	4995	4995	4995	0
95	20231218	193200	843655	4995	4995	4995	4995	0
96	20231218	193100	843655	4995	4995	4995	4995	0
97	20231218	193000	843655	4995	4995	4995	4995	0
98	20231218	192900	843655	4995	4995	4995	4995	0
99	20231218	192800	843655	4995	4995	4995	4995	0
100	20231218	192700	843655	4995	4995	4995	4995	0
101	20231218	192600	843655	4995	4995	4995	4995	0
102	20231218	192500	843655	4995	4995	4995	4995	0
103	20231218	192400	843655	4995	4995	4995	4995	0
104	20231218	192300	843655	4995	4995	4995	4995	0
105	20231218	192200	843655	4995	4995	4995	4995	0
106	20231218	192100	843655	4995	4995	4995	4995	0
107	20231218	192000	843655	4995	4995	4995	4995	0
108	20231218	191900	843655	4995	4995	4995	4995	0
109	20231218	191800	843655	4995	4995	4995	4995	0
110	20231218	191700	843655	4995	4995	4995	4995	0
111	20231218	191600	843655	4995	4995	4995	4995	0
112	20231218	191500	843655	4995	4995	4995	4995	0
113	20231218	191400	843655	4995	4995	4995	4995	0
114	20231218	191300	843655	4995	4995	4995	4995	0
115	20231218	191200	843655	4995	4995	4995	4995	0
116	20231218	191100	843655	4995	4995	4995	4995	0
117	20231218	191000	843655	4995	4995	4995	4995	0
118	20231218	190900	843655	4995	4995	4995	4995	0
119	20231218	190800	843655	4995	4995	4995	4995	0
120	20231218	190700	843655	4995	4995	4995	4995	0
121	20231218	190600	843655	4995	4995	4995	4995	0
122	20231218	190500	843655	4995	4995	4995	4995	1
123	20231218	190400	843655	4995	4995	4995	4995	0
124	20231218	190300	843655	4995	4995	4995	4995	0
125	20231218	190200	843655	4995	4995	4995	4995	0
126	20231218	190100	843655	4995	4995	4995	4995	0
127	20231218	190000	843655	4995	4995	4995	4995	0
128	20231218	185900	843655	4995	4995	4995	4995	0
129	20231218	185800	843655	4995	4995	4995	4995	0
130	20231218	185700	843655	4995	4995	4995	4995	0
131	20231218	185600	843655	4995	4995	4995	4995	0
132	20231218	185500	843655	4995	4995	4995	4995	0
133	20231218	185400	843655	4995	4995	4995	4995	0
134	20231218	185300	843655	4995	4995	4995	4995	0
135	20231218	185200	843655	4995	4995	4995	4995	0
136	20231218	185100	843655	4995	4995	4995	4995	0
137	20231218	185000	843655	4995	4995	4995	4995	0
138	20231218	184900	843655	4995	4995	4995	4995	0
139	20231218	184800	843655	4995	4995	4995	4995	0
140	20231218	184700	843655	4995	4995	4995	4995	0
141	20231218	184600	843655	4995	4995	4995	4995	0
142	20231218	184500	843655	4995	4995	4995	4995	0
143	20231218	184400	843655	4995	4995	4995	4995	0
144	20231218	184300	843655	4995	4995	4995	4995	0
145	20231218	184200	843655	4995	4995	4995	4995	0
146	20231218	184100	843655	4995	4995	4995	4995	0
147	20231218	184000	843655	4995	4995	4995	4995	0
148	20231218	183900	843655	4995	4995	4995	4995	0
149	20231218	183800	843655	4995	4995	4995	4995	0
150	20231218	183700	843655	4995	4995	4995	4995	0
151	20231218	183600	843655	4995	4995	4995	4995	0
152	20231218	183500	843655	4995	4995	4995	4995	1
153	20231218	183400	843655	4995	4995	4995	4995	0
154	20231218	183300	843655	4995	4995	4995	4995	0
155	20231218	183200	843655	4995	4995	4995	4995	0
156	20231218	183100	843655	4995	4995	4995	4995	0
157	20231218	183000	843655	4995	4995	4995	4995	0
158	20231218	182900	843655	4995	4995	4995	4995	0
159	20231218	182800	843655	4995	4995	4995	4995	0
160	20231218	182700	843655	4995	4995	4995	4995	0
161	20231218	182600	843655	4995	4995	4995	4995	0
162	20231218	182500	843655	4995	4995	4995	4995	0
163	20231218	182400	843655	4995	4995	4995	4995	0
164	20231218	182300	843655	4995	4995	4995	4995	0
165	20231218	182200	843655	4995	4995	4995	4995	0
166	20231218	182100	843655	4995	4995	4995	4995	0
167	20231218	182000	843655	4995	4995	4995	4995	0
168	20231218	181900	843655	4995	4995	4995	4995	0
169	20231218	181800	843655	4995	4995	4995	4995	0
170	20231218	181700	843655	4995	4995	4995	4995	0
171	20231218	181600	843655	4995	4995	4995	4995	0
172	20231218	181500	843655	4995	4995	4995	4995	0
173	20231218	181400	843655	4995	4995	4995	4995	0
174	20231218	181300	843655	4995	4995	4995	4995	0
175	20231218	181200	843655	4995	4995	4995	4995	0
176	20231218	181100	843655	4995	4995	4995	4995	0
177	20231218	181000	843655	4995	4995	4995	4995	0
178	20231218	180900	843655	4995	4995	4995	4995	0
179	20231218	180800	843655	4995	4995	4995	4995	0
180	20231218	180700	843655	4995	4995	4995	4995	0
181	20231218	180600	843655	4995	4995	4995	4995	0
182	20231218	180500	843655	4995	4995	4995	4995	1
183	20231218	180400	843655	4995	4995	4995	4995	0
184	20231218	180300	843655	4995	4995	4995	4995	0
185	20231218	180200	843655	4995	4995	4995	4995	0
186	20231218	180100	843655	4995	4995	4995	4995	0
187	20231218	180000	843655	4995	4995	4995	4995	0
188	20231218	175900	843655	4995	4995	4995	4995	0
189	20231218	175800	843655	4995	4995	4995	4995	0
190	20231218	175700	843655	4995	4995	4995	4995	0
191	20231218	175600	843655	4995	4995	4995	4995	0
192	20231218	175500	843655	4995	4995	4995	4995	0
193	20231218	175400	843655	4995	4995	4995	4995	0
194	20231218	175300	843655	4995	4995	4995	4995	0
195	20231218	175200	843655	4995	4995	4995	4995	0
196	20231218	175100	843655	4995	4995	4995	4995	0
197	20231218	175000	843655	4995	4995	4995	4995	0
198	20231218	174900	843655	4995	4995	4995	4995	0
199	20231218	174800	843655	4995	4995	4995	4995	0
200	20231218	174700	843655	4995	4995	4995	4995	0
201	20231218	174600	843655	4995	4995	4995	4995	0
202	20231218	174500	843655	4995	4995	4995	4995	0
203	20231218	174400	843655	4995	4995	4995	4995	0
204	20231218	174300	843655	4995	4995	4995	4995	0
205	20231218	174200	843655	4995	4995	4995	4995	0
206	20231218	174100	843655	4995	4995	4995	4995	0
207	20231218	174000	843655	4995	4995	4995	4995	0
208	20231218	173900	843655	4995	4995	4995	4995	0
209	20231218	173800	843655	4995	4995	4995	4995	0
210	20231218	173700	843655	4995	4995	4995	4995	0
211	20231218	173600	843655	4995	4995	4995	4995	0
212	20231218	173500	843655	4995	4995	4995	4995	1
213	20231218	173400	843655	4995	4995	4995	4995	0
214	20231218	173300	843655	4995	4995	4995	4995	0
215	20231218	173200	843655	4995	4995	4995	4995	0
216	20231218	173100	843655	4995	4995	4995	4995	0
217	20231218	173000	843655	4995	4995	4995	4995	0
218	20231218	172900	843655	4995	4995	4995	4995	0
219	20231218	172800	843655	4995	4995	4995	4995	0
220	20231218	172700	843655	4995	4995	4995	4995	0
221	20231218	172600	843655	4995	4995	4995	4995	0
222	20231218	172500	843655	4995	4995	4995	4995	0
223	20231218	172400	843655	4995	4995	4995	4995	0
224	20231218	172300	843655	4995	4995	4995	4995	0
225	20231218	172200	843655	4995	4995	4995	4995	0
226	20231218	172100	843655	4995	4995	4995	4995	0
227	20231218	172000	843655	4995	4995	4995	4995	0
228	20231218	171900	843655	4995	4995	4995	4995	0
229	20231218	171800	843655	4995	4995	4995	4995	0
230	20231218	171700	843655	4995	4995	4995	4995	0
231	20231218	171600	843655	4995	4995	4995	4995	0
232	20231218	171500	843655	4995	4995	4995	4995	0
233	20231218	171400	843655	4995	4995	4995	4995	0
234	20231218	171300	843655	4995	4995	4995	4995	0
235	20231218	171200	843655	4995	4995	4995	4995	0
236	20231218	171100	843655	4995	4995	4995	4995	0
237	20231218	171000	843655	4995	4995	4995	4995	0
238	20231218	170900	843655	4995	4995	4995	4995	0
239	20231218	170800	843655	4995	4995	4995	4995	0
240	20231218	170700	843655	4995	4995	4995	4995	0
241	20231218	170600	843655	4995	4995	4995	4995	0
242	20231218	170500	843655	4995	4995	4995	4995	1
243	20231218	170400	843655	4995	4995	4995	4995	0
244	20231218	170300	843655	4995	4995	4995	4995	0
245	20231218	170200	843655	4995	4995	4995	4995	0
246	20231218	170100	843655	4995	4995	4995	4995	0
247	20231218	170000	843655	4995	4995	4995	4995	0
248	20231218	165900	843655	4995	4995	4995	4995	0
249	20231218	165800	843655	4995	4995	4995	4995	0
250	20231218	165700	843655	4995	4995	4995	4995	0
251	20231218	165600	843655	4995	4995	4995	4995	0
252	20231218	165500	843655	4995	4995	4995	4995	0
253	20231218	165400	843655	4995	4995	4995	4995	0
254	20231218	165300	843655	4995	4995	4995	4995	0
255	20231218	165200	843655	4995	4995	4995	4995	0
256	20231218	165100	843655	4995	4995	4995	4995	0
257	20231218	165000	843655	4995	4995	4995	4995	0
258	20231218	164900	843655	4995	4995	4995	4995	0
259	20231218	164800	843655	4995	4995	4995	4995	0
260	20231218	164700	843655	4995	4995	4995	4995	0
261	20231218	164600	843655	4995	4995	4995	4995	0
262	20231218	164500	843655	4995	4995	4995	4995	0
263	20231218	164400	843655	4995	4995	4995	4995	0
264	20231218	164300	843655	4995	4995	4995	4995	0
265	20231218	164200	843655	4995	4995	4995	4995	0
266	20231218	164100	843655	4995	4995	4995	4995	0
267	20231218	164000	843655	4995	4995	4995	4995	0
268	20231218	163900	843655	4995	4995	4995	4995	0
269	20231218	163800	843655	4995	4995	4995	4995	0
270	20231218	163700	843655	4995	4995	4995	4995	0
271	20231218	163600	843655	4995	4995	4995	4995	0
272	20231218	163500	843655	4995	4995	4995	4995	1
273	20231218	163400	843655	4995	4995	4995	4995	0
274	20231218	163300	843655	4995	4995	4995	4995	0
275	20231218	163200	843655	4995	4995	4995	4995	0
276	20231218	163100	843655	4995	4995	4995	4995	0
277	20231218	163000	843655	4995	4995	4995	4995	0
278	20231218	162900	843655	4995	4995	4995	4995	0
279	20231218	162800	843655	4995	4995	4995	4995	0
280	20231218	162700	843655	4995	4995	4995	4995	0
281	20231218	162600	843655	4995	4995	4995	4995	0
282	20231218	162500	843655	4995	4995	4995	4995	0
283	20231218	162400	843655	4995	4995	4995	4995	0
284	20231218	162300	843655	4995	4995	4995	4995	0
285	20231218	162200	843655	4995	4995	4995	4995	0
286	20231218	162100	843655	4995	4995	4995	4995	0
287	20231218	162000	843655	4995	4995	4995	4995	0
288	20231218	161900	843655	4995	4995	4995	4995	0
289	20231218	161800	843655	4995	4995	4995	4995	0
290	20231218	161700	843655	4995	4995	4995	4995	0
291	20231218	161600	843655	4995	4995	4995	4995	0
292	20231218	161500	843655	4995	4995	4995	4995	0
293	20231218	161400	843655	4995	4995	4995	4995	0
294	20231218	161300	843655	4995	4995	4995	4995	0
295	20231218	161200	843655	4995	4995	4995	4995	0
296	20231218	161100	843655	4995	4995	4995	4995	0
297	20231218	161000	843655	4995	4995	4995	4995	0
298	20231218	160900	843655	4995	4995	4995	4995	0
299	20231218	160800	843655	4995	4995	4995	4995	0
300	20231218	160700	843655	4995	4995	4995	4995	0
301	20231218	160600	843655	4995	4995	4995	4995	0
302	20231218	160500	843655	4995	4995	4995	4995	1
303	20231218	160400	843655	4995	4995	4995	4995	0
304	20231218	160300	843655	4995	4995	4995	4995	0
305	20231218	160200	843655	4995	4995	4995	4995	0
306	20231218	160100	843655	4995	4995	4995	4995	0
307	20231218	160000	843655	4995	4995	4995	4995	0
308	20231218	155900	843655	4995	4995	4995	4995	0
309	20231218	155800	843655	4995	4995	4995	4995	0
310	20231218	155700	843655	4995	4995	4995	4995	0
311	20231218	155600	843655	4995	4995	4995	4995	0
312	20231218	155500	843655	4995	4995	4995	4995	0
313	20231218	155400	843655	4995	4995	4995	4995	0
314	20231218	155300	843655	4995	4995	4995	4995	0
315	20231218	155200	843655	4995	4995	4995	4995	0
316	20231218	155100	843655	4995	4995	4995	4995	0
317	20231218	155000	843655	4995	4995	4995	4995	0
318	20231218	154900	843655	4995	4995	4995	4995	0
319	20231218	154800	843655	4995	4995	4995	4995	0
320	20231218	154700	843655	4995	4995	4995	4995	0
321	20231218	154600	843655	4995	4995	4995	4995	0
322	20231218	154500	843655	4995	4995	4995	4995	0
323	20231218	154400	843655	4995	4995	4995	4995	0
324	20231218	154300	843655	4995	4995	4995	4995	0
325	20231218	154200	843655	4995	4995	4995	4995	0
326	20231218	154100	843655	4995	4995	4995	4995	0
327	20231218	154000	843655	4995	4995	4995	4995	0
328	20231218	153900	843655	4995	4995	4995	4995	0
329	20231218	153800	843655	4995	4995	4995	4995	0
330	20231218	153700	843655	4995	4995	4995	4995	0
331	20231218	153600	843655	4995	4995	4995	4995	0
332	20231218	153500	843655	4995	4995	4995	4995	1
333	20231218	153400	843655	4995	4995	4995	4995	0
334	20231218	153300	843655	4995	4995	4995	4995	0
335	20231218	153200	843655	4995	4995	4995	4995	0
336	20231218	153100	843655	4995	4995	4995	4995	0
337	20231218	153000	843655	4995	4995	4995	4995	1
338	20231218	152900	838660	4995	4995	4995	4995	0
339	20231218	152800	838660	4995	4995	4995	4995	0
340	20231218	152700	838660	4995	4995	4995	4995	0
341	20231218	152600	838660	4995	4995	4995	4995	0
342	20231218	152500	838660	4995	4995	4995	4995	0
343	20231218	152400	838660	4995	4995	4995	4995	0
344	20231218	152300	838660	4995	4995	4995	4995	0
345	20231218	152200	838660	4995	4995	4995	4995	0
346	20231218	152100	838660	4995	4995	4995	4995	0
347	20231218	152000	838660	4995	4995	4995	4995	0
348	20231218	151900	838660	4995	4995	4995	4995	0
349	20231218	151800	838660	4995	4995	4995	4995	0
350	20231218	151700	838660	4995	4995	4995	4995	0
351	20231218	151600	838660	4995	4995	4995	4995	0
352	20231218	151500	838660	4995	4995	4995	4995	18
353	20231218	151400	748750	4995	4995	4995	4995	0
354	20231218	151300	748750	4995	4995	4995	4995	0
355	20231218	151200	748750	4995	4995	4995	4995	0
356	20231218	151100	748750	4995	4995	4995	4995	0
357	20231218	151000	748750	4995	4995	4995	4995	0
358	20231218	150900	748750	4995	4995	4995	4995	0
359	20231218	150800	748750	4995	4995	4995	4995	0
360	20231218	150700	748750	4995	4990	4995	4990	150
361	20231218	150600	0	4990	4990	4990	4990	0
362	20231218	150500	0	4990	4990	4990	4990	0
363	20231218	150400	0	4990	4990	4990	4990	0
364	20231218	150300	0	4990	4990	4990	4990	0
365	20231218	150200	0	4990	4990	4990	4990	0
366	20231218	150100	0	4990	4990	4990	4990	0
367	20231218	150000	0	4990	4990	4990	4990	0
368	20231218	145900	0	4990	4990	4990	4990	0
369	20231218	145800	0	4990	4990	4990	4990	0
370	20231218	145700	0	4990	4990	4990	4990	0
371	20231218	145600	0	4990	4990	4990	4990	0
372	20231218	145500	0	4990	4990	4990	4990	0
373	20231218	145400	0	4990	4990	4990	4990	0
374	20231218	145300	0	4990	4990	4990	4990	0
375	20231218	145200	0	4990	4990	4990	4990	0
376	20231218	145100	0	4990	4990	4990	4990	0
377	20231218	145000	0	4990	4990	4990	4990	0
378	20231218	144900	0	4990	4990	4990	4990	0
379	20231218	144800	0	4990	4990	4990	4990	0
380	20231218	144700	0	4990	4990	4990	4990	0
381	20231218	144600	0	4990	4990	4990	4990	0
382	20231218	144500	0	4990	4990	4990	4990	0
383	20231218	144400	0	4990	4990	4990	4990	0
384	20231218	144300	0	4990	4990	4990	4990	0
385	20231218	144200	0	4990	4990	4990	4990	0
386	20231218	144100	0	4990	4990	4990	4990	0
387	20231218	144000	0	4990	4990	4990	4990	0
388	20231218	143900	0	4990	4990	4990	4990	0
389	20231218	143800	0	4990	4990	4990	4990	0
390	20231218	143700	0	4990	4990	4990	4990	0
391	20231218	143600	0	4990	4990	4990	4990	0
392	20231218	143500	0	4990	4990	4990	4990	0
393	20231218	143400	0	4990	4990	4990	4990	0
394	20231218	143300	0	4990	4990	4990	4990	0
395	20231218	143200	0	4990	4990	4990	4990	0
396	20231218	143100	0	4990	4990	4990	4990	0
397	20231218	143000	0	4990	4990	4990	4990	0
398	20231218	142900	0	4990	4990	4990	4990	0
399	20231218	142800	0	4990	4990	4990	4990	0
400	20231218	142700	0	4990	4990	4990	4990	0
401	20231218	142600	0	4990	4990	4990	4990	0
402	20231218	142500	0	4990	4990	4990	4990	0
403	20231218	142400	0	4990	4990	4990	4990	0
404	20231218	142300	0	4990	4990	4990	4990	0
405	20231218	142200	0	4990	4990	4990	4990	0
406	20231218	142100	0	4990	4990	4990	4990	0
407	20231218	142000	0	4990	4990	4990	4990	0
408	20231218	141900	0	4990	4990	4990	4990	0
409	20231218	141800	0	4990	4990	4990	4990	0
410	20231218	141700	0	4990	4990	4990	4990	0
411	20231218	141600	0	4990	4990	4990	4990	0
412	20231218	141500	0	4990	4990	4990	4990	0
413	20231218	141400	0	4990	4990	4990	4990	0
414	20231218	141300	0	4990	4990	4990	4990	0
415	20231218	141200	0	4990	4990	4990	4990	0
416	20231218	141100	0	4990	4990	4990	4990	0
417	20231218	141000	0	4990	4990	4990	4990	0
418	20231218	140900	0	4990	4990	4990	4990	0
419	20231218	140800	0	4990	4990	4990	4990	0
420	20231218	140700	0	4990	4990	4990	4990	0
421	20231218	140600	0	4990	4990	4990	4990	0
422	20231218	140500	0	4990	4990	4990	4990	0
423	20231218	140400	0	4990	4990	4990	4990	0
424	20231218	140300	0	4990	4990	4990	4990	0
425	20231218	140200	0	4990	4990	4990	4990	0
426	20231218	140100	0	4990	4990	4990	4990	0
427	20231218	140000	0	4990	4990	4990	4990	0
428	20231218	135900	0	4990	4990	4990	4990	0
429	20231218	135800	0	4990	4990	4990	4990	0
430	20231218	135700	0	4990	4990	4990	4990	0
431	20231218	135600	0	4990	4990	4990	4990	0
432	20231218	135500	0	4990	4990	4990	4990	0
433	20231218	135400	0	4990	4990	4990	4990	0
434	20231218	135300	0	4990	4990	4990	4990	0
435	20231218	135200	0	4990	4990	4990	4990	0
436	20231218	135100	0	4990	4990	4990	4990	0
437	20231218	135000	0	4990	4990	4990	4990	0
438	20231218	134900	0	4990	4990	4990	4990	0
439	20231218	134800	0	4990	4990	4990	4990	0
440	20231218	134700	0	4990	4990	4990	4990	0
441	20231218	134600	0	4990	4990	4990	4990	0
442	20231218	134500	0	4990	4990	4990	4990	0
443	20231218	134400	0	4990	4990	4990	4990	0
444	20231218	134300	0	4990	4990	4990	4990	0
445	20231218	134200	0	4990	4990	4990	4990	0
446	20231218	134100	0	4990	4990	4990	4990	0
447	20231218	134000	0	4990	4990	4990	4990	0
448	20231218	133900	0	4990	4990	4990	4990	0
449	20231218	133800	0	4990	4990	4990	4990	0
450	20231218	133700	0	4990	4990	4990	4990	0
451	20231218	133600	0	4990	4990	4990	4990	0
452	20231218	133500	0	4990	4990	4990	4990	0
453	20231218	133400	0	4990	4990	4990	4990	0
454	20231218	133300	0	4990	4990	4990	4990	0
455	20231218	133200	0	4990	4990	4990	4990	0
456	20231218	133100	0	4990	4990	4990	4990	0
457	20231218	133000	0	4990	4990	4990	4990	0
458	20231218	132900	0	4990	4990	4990	4990	0
459	20231218	132800	0	4990	4990	4990	4990	0
460	20231218	132700	0	4990	4990	4990	4990	0
461	20231218	132600	0	4990	4990	4990	4990	0
462	20231218	132500	0	4990	4990	4990	4990	0
463	20231218	132400	0	4990	4990	4990	4990	0
464	20231218	132300	0	4990	4990	4990	4990	0
465	20231218	132200	0	4990	4990	4990	4990	0
466	20231218	132100	0	4990	4990	4990	4990	0
467	20231218	132000	0	4990	4990	4990	4990	0
468	20231218	131900	0	4990	4990	4990	4990	0
469	20231218	131800	0	4990	4990	4990	4990	0
470	20231218	131700	0	4990	4990	4990	4990	0
471	20231218	131600	0	4990	4990	4990	4990	0
472	20231218	131500	0	4990	4990	4990	4990	0
473	20231218	131400	0	4990	4990	4990	4990	0
474	20231218	131300	0	4990	4990	4990	4990	0
475	20231218	131200	0	4990	4990	4990	4990	0
476	20231218	131100	0	4990	4990	4990	4990	0
477	20231218	131000	0	4990	4990	4990	4990	0
478	20231218	130900	0	4990	4990	4990	4990	0
479	20231218	130800	0	4990	4990	4990	4990	0
480	20231218	130700	0	4990	4990	4990	4990	0
481	20231218	130600	0	4990	4990	4990	4990	0
482	20231218	130500	0	4990	4990	4990	4990	0
483	20231218	130400	0	4990	4990	4990	4990	0
484	20231218	130300	0	4990	4990	4990	4990	0
485	20231218	130200	0	4990	4990	4990	4990	0
486	20231218	130100	0	4990	4990	4990	4990	0
487	20231218	130000	0	4990	4990	4990	4990	0
488	20231218	125900	0	4990	4990	4990	4990	0
489	20231218	125800	0	4990	4990	4990	4990	0
490	20231218	125700	0	4990	4990	4990	4990	0
491	20231218	125600	0	4990	4990	4990	4990	0
492	20231218	125500	0	4990	4990	4990	4990	0
493	20231218	125400	0	4990	4990	4990	4990	0
494	20231218	125300	0	4990	4990	4990	4990	0
495	20231218	125200	0	4990	4990	4990	4990	0
496	20231218	125100	0	4990	4990	4990	4990	0
497	20231218	125000	0	4990	4990	4990	4990	0
498	20231218	124900	0	4990	4990	4990	4990	0
499	20231218	124800	0	4990	4990	4990	4990	0
500	20231218	124700	0	4990	4990	4990	4990	0
501	20231218	124600	0	4990	4990	4990	4990	0
502	20231218	124500	0	4990	4990	4990	4990	0
503	20231218	124400	0	4990	4990	4990	4990	0
504	20231218	124300	0	4990	4990	4990	4990	0
505	20231218	124200	0	4990	4990	4990	4990	0
506	20231218	124100	0	4990	4990	4990	4990	0
507	20231218	124000	0	4990	4990	4990	4990	0
508	20231218	123900	0	4990	4990	4990	4990	0
509	20231218	123800	0	4990	4990	4990	4990	0
510	20231218	123700	0	4990	4990	4990	4990	0
511	20231218	123600	0	4990	4990	4990	4990	0
512	20231218	123500	0	4990	4990	4990	4990	0
513	20231218	123400	0	4990	4990	4990	4990	0
514	20231218	123300	0	4990	4990	4990	4990	0
515	20231218	123200	0	4990	4990	4990	4990	0
516	20231218	123100	0	4990	4990	4990	4990	0
517	20231218	123000	0	4990	4990	4990	4990	0
518	20231218	122900	0	4990	4990	4990	4990	0
519	20231218	122800	0	4990	4990	4990	4990	0
520	20231218	122700	0	4990	4990	4990	4990	0
521	20231218	122600	0	4990	4990	4990	4990	0
522	20231218	122500	0	4990	4990	4990	4990	0
523	20231218	122400	0	4990	4990	4990	4990	0
524	20231218	122300	0	4990	4990	4990	4990	0
525	20231218	122200	0	4990	4990	4990	4990	0
526	20231218	122100	0	4990	4990	4990	4990	0
527	20231218	122000	0	4990	4990	4990	4990	0
528	20231218	121900	0	4990	4990	4990	4990	0
529	20231218	121800	0	4990	4990	4990	4990	0
530	20231218	121700	0	4990	4990	4990	4990	0
531	20231218	121600	0	4990	4990	4990	4990	0
532	20231218	121500	0	4990	4990	4990	4990	0
533	20231218	121400	0	4990	4990	4990	4990	0
534	20231218	121300	0	4990	4990	4990	4990	0
535	20231218	121200	0	4990	4990	4990	4990	0
536	20231218	121100	0	4990	4990	4990	4990	0
537	20231218	121000	0	4990	4990	4990	4990	0
538	20231218	120900	0	4990	4990	4990	4990	0
539	20231218	120800	0	4990	4990	4990	4990	0
540	20231218	120700	0	4990	4990	4990	4990	0
541	20231218	120600	0	4990	4990	4990	4990	0
542	20231218	120500	0	4990	4990	4990	4990	0
543	20231218	120400	0	4990	4990	4990	4990	0
544	20231218	120300	0	4990	4990	4990	4990	0
545	20231218	120200	0	4990	4990	4990	4990	0
546	20231218	120100	0	4990	4990	4990	4990	0
547	20231218	120000	0	4990	4990	4990	4990	0
548	20231218	115900	0	4990	4990	4990	4990	0
549	20231218	115800	0	4990	4990	4990	4990	0
550	20231218	115700	0	4990	4990	4990	4990	0
551	20231218	115600	0	4990	4990	4990	4990	0
552	20231218	115500	0	4990	4990	4990	4990	0
553	20231218	115400	0	4990	4990	4990	4990	0
554	20231218	115300	0	4990	4990	4990	4990	0
555	20231218	115200	0	4990	4990	4990	4990	0
556	20231218	115100	0	4990	4990	4990	4990	0
557	20231218	115000	0	4990	4990	4990	4990	0
558	20231218	114900	0	4990	4990	4990	4990	0
559	20231218	114800	0	4990	4990	4990	4990	0
560	20231218	114700	0	4990	4990	4990	4990	0
561	20231218	114600	0	4990	4990	4990	4990	0
562	20231218	114500	0	4990	4990	4990	4990	0
563	20231218	114400	0	4990	4990	4990	4990	0
564	20231218	114300	0	4990	4990	4990	4990	0
565	20231218	114200	0	4990	4990	4990	4990	0
566	20231218	114100	0	4990	4990	4990	4990	0
567	20231218	114000	0	4990	4990	4990	4990	0
568	20231218	113900	0	4990	4990	4990	4990	0
569	20231218	113800	0	4990	4990	4990	4990	0
570	20231218	113700	0	4990	4990	4990	4990	0
571	20231218	113600	0	4990	4990	4990	4990	0
572	20231218	113500	0	4990	4990	4990	4990	0
573	20231218	113400	0	4990	4990	4990	4990	0
574	20231218	113300	0	4990	4990	4990	4990	0
575	20231218	113200	0	4990	4990	4990	4990	0
576	20231218	113100	0	4990	4990	4990	4990	0
577	20231218	113000	0	4990	4990	4990	4990	0
578	20231218	112900	0	4990	4990	4990	4990	0
579	20231218	112800	0	4990	4990	4990	4990	0
580	20231218	112700	0	4990	4990	4990	4990	0
581	20231218	112600	0	4990	4990	4990	4990	0
582	20231218	112500	0	4990	4990	4990	4990	0
583	20231218	112400	0	4990	4990	4990	4990	0
584	20231218	112300	0	4990	4990	4990	4990	0
585	20231218	112200	0	4990	4990	4990	4990	0
586	20231218	112100	0	4990	4990	4990	4990	0
587	20231218	112000	0	4990	4990	4990	4990	0
588	20231218	111900	0	4990	4990	4990	4990	0
589	20231218	111800	0	4990	4990	4990	4990	0
590	20231218	111700	0	4990	4990	4990	4990	0
591	20231218	111600	0	4990	4990	4990	4990	0
592	20231218	111500	0	4990	4990	4990	4990	0
593	20231218	111400	0	4990	4990	4990	4990	0
594	20231218	111300	0	4990	4990	4990	4990	0
595	20231218	111200	0	4990	4990	4990	4990	0
596	20231218	111100	0	4990	4990	4990	4990	0
597	20231218	111000	0	4990	4990	4990	4990	0
598	20231218	110900	0	4990	4990	4990	4990	0
599	20231218	110800	0	4990	4990	4990	4990	0
600	20231218	110700	0	4990	4990	4990	4990	0
601	20231218	110600	0	4990	4990	4990	4990	0
602	20231218	110500	0	4990	4990	4990	4990	0
603	20231218	110400	0	4990	4990	4990	4990	0
604	20231218	110300	0	4990	4990	4990	4990	0
605	20231218	110200	0	4990	4990	4990	4990	0
606	20231218	110100	0	4990	4990	4990	4990	0
607	20231218	110000	0	4990	4990	4990	4990	0
608	20231218	105900	0	4990	4990	4990	4990	0
609	20231218	105800	0	4990	4990	4990	4990	0
610	20231218	105700	0	4990	4990	4990	4990	0
611	20231218	105600	0	4990	4990	4990	4990	0
612	20231218	105500	0	4990	4990	4990	4990	0
613	20231218	105400	0	4990	4990	4990	4990	0
614	20231218	105300	0	4990	4990	4990	4990	0
615	20231218	105200	0	4990	4990	4990	4990	0
616	20231218	105100	0	4990	4990	4990	4990	0
617	20231218	105000	0	4990	4990	4990	4990	0
618	20231218	104900	0	4990	4990	4990	4990	0
619	20231218	104800	0	4990	4990	4990	4990	0
620	20231218	104700	0	4990	4990	4990	4990	0
621	20231218	104600	0	4990	4990	4990	4990	0
622	20231218	104500	0	4990	4990	4990	4990	0
623	20231218	104400	0	4990	4990	4990	4990	0
624	20231218	104300	0	4990	4990	4990	4990	0
625	20231218	104200	0	4990	4990	4990	4990	0
626	20231218	104100	0	4990	4990	4990	4990	0
627	20231218	104000	0	4990	4990	4990	4990	0
628	20231218	103900	0	4990	4990	4990	4990	0
629	20231218	103800	0	4990	4990	4990	4990	0
630	20231218	103700	0	4990	4990	4990	4990	0
631	20231218	103600	0	4990	4990	4990	4990	0
632	20231218	103500	0	4990	4990	4990	4990	0
633	20231218	103400	0	4990	4990	4990	4990	0
634	20231218	103300	0	4990	4990	4990	4990	0
635	20231218	103200	0	4990	4990	4990	4990	0
636	20231218	103100	0	4990	4990	4990	4990	0
637	20231218	103000	0	4990	4990	4990	4990	0
638	20231218	102900	0	4990	4990	4990	4990	0
639	20231218	102800	0	4990	4990	4990	4990	0
640	20231218	102700	0	4990	4990	4990	4990	0
641	20231218	102600	0	4990	4990	4990	4990	0
642	20231218	102500	0	4990	4990	4990	4990	0
643	20231218	102400	0	4990	4990	4990	4990	0
644	20231218	102300	0	4990	4990	4990	4990	0
645	20231218	102200	0	4990	4990	4990	4990	0
646	20231218	102100	0	4990	4990	4990	4990	0
647	20231218	102000	0	4990	4990	4990	4990	0
648	20231218	101900	0	4990	4990	4990	4990	0
649	20231218	101800	0	4990	4990	4990	4990	0
650	20231218	101700	0	4990	4990	4990	4990	0
651	20231218	101600	0	4990	4990	4990	4990	0
652	20231218	101500	0	4990	4990	4990	4990	0
653	20231218	101400	0	4990	4990	4990	4990	0
654	20231218	101300	0	4990	4990	4990	4990	0
655	20231218	101200	0	4990	4990	4990	4990	0
656	20231218	101100	0	4990	4990	4990	4990	0
657	20231218	101000	0	4990	4990	4990	4990	0
658	20231218	100900	0	4990	4990	4990	4990	0
659	20231218	100800	0	4990	4990	4990	4990	0
660	20231218	100700	0	4990	4990	4990	4990	0
661	20231218	100600	0	4990	4990	4990	4990	0
662	20231218	100500	0	4990	4990	4990	4990	0
663	20231218	100400	0	4990	4990	4990	4990	0
664	20231218	100300	0	4990	4990	4990	4990	0
665	20231218	100200	0	4990	4990	4990	4990	0
666	20231218	100100	0	4990	4990	4990	4990	0
667	20231218	100000	0	4990	4990	4990	4990	0
668	20231218	095900	0	4990	4990	4990	4990	0
669	20231218	095800	0	4990	4990	4990	4990	0
670	20231218	095700	0	4990	4990	4990	4990	0
671	20231218	095600	0	4990	4990	4990	4990	0
672	20231218	095500	0	4990	4990	4990	4990	0
673	20231218	095400	0	4990	4990	4990	4990	0
674	20231218	095300	0	4990	4990	4990	4990	0
675	20231218	095200	0	4990	4990	4990	4990	0
676	20231218	095100	0	4990	4990	4990	4990	0
677	20231218	095000	0	4990	4990	4990	4990	0
678	20231218	094900	0	4990	4990	4990	4990	0
679	20231218	094800	0	4990	4990	4990	4990	0
680	20231218	094700	0	4990	4990	4990	4990	0
681	20231218	094600	0	4990	4990	4990	4990	0
682	20231218	094500	0	4990	4990	4990	4990	0
683	20231218	094400	0	4990	4990	4990	4990	0
684	20231218	094300	0	4990	4990	4990	4990	0
685	20231218	094200	0	4990	4990	4990	4990	0
686	20231218	094100	0	4990	4990	4990	4990	0
687	20231218	094000	0	4990	4990	4990	4990	0
688	20231218	093900	0	4990	4990	4990	4990	0
689	20231218	093800	0	4990	4990	4990	4990	0
690	20231218	093700	0	4990	4990	4990	4990	0
691	20231218	093600	0	4990	4990	4990	4990	0
692	20231218	093500	0	4990	4990	4990	4990	0
693	20231218	093400	0	4990	4990	4990	4990	0
694	20231218	093300	0	4990	4990	4990	4990	0
695	20231218	093200	0	4990	4990	4990	4990	0
696	20231218	093100	0	4990	4990	4990	4990	0
697	20231218	093000	0	4990	4990	4990	4990	0
698	20231218	092900	0	4990	4990	4990	4990	0
699	20231218	092800	0	4990	4990	4990	4990	0
700	20231218	092700	0	4990	4990	4990	4990	0
701	20231218	092600	0	4990	4990	4990	4990	0
702	20231218	092500	0	4990	4990	4990	4990	0
703	20231218	092400	0	4990	4990	4990	4990	0
704	20231218	092300	0	4990	4990	4990	4990	0
705	20231218	092200	0	4990	4990	4990	4990	0
706	20231218	092100	0	4990	4990	4990	4990	0
707	20231218	092000	0	4990	4990	4990	4990	0
708	20231218	091900	0	4990	4990	4990	4990	0
709	20231218	091800	0	4990	4990	4990	4990	0
710	20231218	091700	0	4990	4990	4990	4990	0
711	20231218	091600	0	4990	4990	4990	4990	0
712	20231218	091500	0	4990	4990	4990	4990	0
713	20231218	091400	0	4990	4990	4990	4990	0
714	20231218	091300	0	4990	4990	4990	4990	0
715	20231218	091200	0	4990	4990	4990	4990	0
716	20231218	091100	0	4990	4990	4990	4990	0
717	20231218	091000	0	4990	4990	4990	4990	0
718	20231218	090900	0	4990	4990	4990	4990	0
719	20231218	090800	0	4990	4990	4990	4990	0
720	20231218	090700	0	4990	4990	4990	4990	0
721	20231218	090600	0	4990	4990	4990	4990	0
722	20231218	090500	0	4990	4990	4990	4990	0
723	20231218	090400	0	4990	4990	4990	4990	0
724	20231218	090300	0	4990	4990	4990	4990	0
725	20231218	090200	0	4990	4990	4990	4990	0
726	20231218	090100	0	4990	4990	4990	4990	0
727	20231218	090000	0	4990	4990	4990	4990	0