KissMeData/393210/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	212100	226682295	4160	4160	4160	4160	2429
3	20231218	212000	226682295	4160	4160	4160	4160	0
4	20231218	211900	226682295	4160	4160	4160	4160	0
5	20231218	211800	226682295	4160	4160	4160	4160	0
6	20231218	211700	226682295	4160	4160	4160	4160	0
7	20231218	211600	226682295	4160	4160	4160	4160	0
8	20231218	211500	226682295	4160	4160	4160	4160	0
9	20231218	211400	226682295	4160	4160	4160	4160	0
10	20231218	211300	226682295	4160	4160	4160	4160	0
11	20231218	211200	226682295	4160	4160	4160	4160	0
12	20231218	211100	226682295	4160	4160	4160	4160	0
13	20231218	211000	226682295	4160	4160	4160	4160	0
14	20231218	210900	226682295	4160	4160	4160	4160	0
15	20231218	210800	226682295	4160	4160	4160	4160	0
16	20231218	210700	226682295	4160	4160	4160	4160	0
17	20231218	210600	226682295	4160	4160	4160	4160	0
18	20231218	210500	226682295	4160	4160	4160	4160	0
19	20231218	210400	226682295	4160	4160	4160	4160	0
20	20231218	210300	226682295	4160	4160	4160	4160	0
21	20231218	210200	226682295	4160	4160	4160	4160	0
22	20231218	210100	226682295	4160	4160	4160	4160	0
23	20231218	210000	226682295	4160	4160	4160	4160	0
24	20231218	205900	226682295	4160	4160	4160	4160	0
25	20231218	205800	226682295	4160	4160	4160	4160	0
26	20231218	205700	226682295	4160	4160	4160	4160	0
27	20231218	205600	226682295	4160	4160	4160	4160	0
28	20231218	205500	226682295	4160	4160	4160	4160	0
29	20231218	205400	226682295	4160	4160	4160	4160	0
30	20231218	205300	226682295	4160	4160	4160	4160	0
31	20231218	205200	226682295	4160	4160	4160	4160	0
32	20231218	205100	226682295	4160	4160	4160	4160	2429
33	20231218	205000	226682295	4160	4160	4160	4160	0
34	20231218	204900	226682295	4160	4160	4160	4160	0
35	20231218	204800	226682295	4160	4160	4160	4160	0
36	20231218	204700	226682295	4160	4160	4160	4160	0
37	20231218	204600	226682295	4160	4160	4160	4160	0
38	20231218	204500	226682295	4160	4160	4160	4160	0
39	20231218	204400	226682295	4160	4160	4160	4160	0
40	20231218	204300	226682295	4160	4160	4160	4160	0
41	20231218	204200	226682295	4160	4160	4160	4160	0
42	20231218	204100	226682295	4160	4160	4160	4160	0
43	20231218	204000	226682295	4160	4160	4160	4160	0
44	20231218	203900	226682295	4160	4160	4160	4160	0
45	20231218	203800	226682295	4160	4160	4160	4160	0
46	20231218	203700	226682295	4160	4160	4160	4160	0
47	20231218	203600	226682295	4160	4160	4160	4160	0
48	20231218	203500	226682295	4160	4160	4160	4160	0
49	20231218	203400	226682295	4160	4160	4160	4160	0
50	20231218	203300	226682295	4160	4160	4160	4160	0
51	20231218	203200	226682295	4160	4160	4160	4160	0
52	20231218	203100	226682295	4160	4160	4160	4160	0
53	20231218	203000	226682295	4160	4160	4160	4160	0
54	20231218	202900	226682295	4160	4160	4160	4160	0
55	20231218	202800	226682295	4160	4160	4160	4160	0
56	20231218	202700	226682295	4160	4160	4160	4160	0
57	20231218	202600	226682295	4160	4160	4160	4160	0
58	20231218	202500	226682295	4160	4160	4160	4160	0
59	20231218	202400	226682295	4160	4160	4160	4160	0
60	20231218	202300	226682295	4160	4160	4160	4160	0
61	20231218	202200	226682295	4160	4160	4160	4160	0
62	20231218	202100	226682295	4160	4160	4160	4160	2429
63	20231218	202000	226682295	4160	4160	4160	4160	0
64	20231218	201900	226682295	4160	4160	4160	4160	0
65	20231218	201800	226682295	4160	4160	4160	4160	0
66	20231218	201700	226682295	4160	4160	4160	4160	0
67	20231218	201600	226682295	4160	4160	4160	4160	0
68	20231218	201500	226682295	4160	4160	4160	4160	0
69	20231218	201400	226682295	4160	4160	4160	4160	0
70	20231218	201300	226682295	4160	4160	4160	4160	0
71	20231218	201200	226682295	4160	4160	4160	4160	0
72	20231218	201100	226682295	4160	4160	4160	4160	0
73	20231218	201000	226682295	4160	4160	4160	4160	0
74	20231218	200900	226682295	4160	4160	4160	4160	0
75	20231218	200800	226682295	4160	4160	4160	4160	0
76	20231218	200700	226682295	4160	4160	4160	4160	0
77	20231218	200600	226682295	4160	4160	4160	4160	0
78	20231218	200500	226682295	4160	4160	4160	4160	0
79	20231218	200400	226682295	4160	4160	4160	4160	0
80	20231218	200300	226682295	4160	4160	4160	4160	0
81	20231218	200200	226682295	4160	4160	4160	4160	0
82	20231218	200100	226682295	4160	4160	4160	4160	0
83	20231218	200000	226682295	4160	4160	4160	4160	0
84	20231218	195900	226682295	4160	4160	4160	4160	0
85	20231218	195800	226682295	4160	4160	4160	4160	0
86	20231218	195700	226682295	4160	4160	4160	4160	0
87	20231218	195600	226682295	4160	4160	4160	4160	0
88	20231218	195500	226682295	4160	4160	4160	4160	0
89	20231218	195400	226682295	4160	4160	4160	4160	0
90	20231218	195300	226682295	4160	4160	4160	4160	0
91	20231218	195200	226682295	4160	4160	4160	4160	0
92	20231218	195100	226682295	4160	4160	4160	4160	2429
93	20231218	195000	226682295	4160	4160	4160	4160	0
94	20231218	194900	226682295	4160	4160	4160	4160	0
95	20231218	194800	226682295	4160	4160	4160	4160	0
96	20231218	194700	226682295	4160	4160	4160	4160	0
97	20231218	194600	226682295	4160	4160	4160	4160	0
98	20231218	194500	226682295	4160	4160	4160	4160	0
99	20231218	194400	226682295	4160	4160	4160	4160	0
100	20231218	194300	226682295	4160	4160	4160	4160	0
101	20231218	194200	226682295	4160	4160	4160	4160	0
102	20231218	194100	226682295	4160	4160	4160	4160	0
103	20231218	194000	226682295	4160	4160	4160	4160	0
104	20231218	193900	226682295	4160	4160	4160	4160	0
105	20231218	193800	226682295	4160	4160	4160	4160	0
106	20231218	193700	226682295	4160	4160	4160	4160	0
107	20231218	193600	226682295	4160	4160	4160	4160	0
108	20231218	193500	226682295	4160	4160	4160	4160	0
109	20231218	193400	226682295	4160	4160	4160	4160	0
110	20231218	193300	226682295	4160	4160	4160	4160	0
111	20231218	193200	226682295	4160	4160	4160	4160	0
112	20231218	193100	226682295	4160	4160	4160	4160	0
113	20231218	193000	226682295	4160	4160	4160	4160	0
114	20231218	192900	226682295	4160	4160	4160	4160	0
115	20231218	192800	226682295	4160	4160	4160	4160	0
116	20231218	192700	226682295	4160	4160	4160	4160	0
117	20231218	192600	226682295	4160	4160	4160	4160	0
118	20231218	192500	226682295	4160	4160	4160	4160	0
119	20231218	192400	226682295	4160	4160	4160	4160	0
120	20231218	192300	226682295	4160	4160	4160	4160	0
121	20231218	192200	226682295	4160	4160	4160	4160	0
122	20231218	192100	226682295	4160	4160	4160	4160	2429
123	20231218	192000	226682295	4160	4160	4160	4160	0
124	20231218	191900	226682295	4160	4160	4160	4160	0
125	20231218	191800	226682295	4160	4160	4160	4160	0
126	20231218	191700	226682295	4160	4160	4160	4160	0
127	20231218	191600	226682295	4160	4160	4160	4160	0
128	20231218	191500	226682295	4160	4160	4160	4160	0
129	20231218	191400	226682295	4160	4160	4160	4160	0
130	20231218	191300	226682295	4160	4160	4160	4160	0
131	20231218	191200	226682295	4160	4160	4160	4160	0
132	20231218	191100	226682295	4160	4160	4160	4160	0
133	20231218	191000	226682295	4160	4160	4160	4160	0
134	20231218	190900	226682295	4160	4160	4160	4160	0
135	20231218	190800	226682295	4160	4160	4160	4160	0
136	20231218	190700	226682295	4160	4160	4160	4160	0
137	20231218	190600	226682295	4160	4160	4160	4160	0
138	20231218	190500	226682295	4160	4160	4160	4160	0
139	20231218	190400	226682295	4160	4160	4160	4160	0
140	20231218	190300	226682295	4160	4160	4160	4160	0
141	20231218	190200	226682295	4160	4160	4160	4160	0
142	20231218	190100	226682295	4160	4160	4160	4160	0
143	20231218	190000	226682295	4160	4160	4160	4160	0
144	20231218	185900	226682295	4160	4160	4160	4160	0
145	20231218	185800	226682295	4160	4160	4160	4160	0
146	20231218	185700	226682295	4160	4160	4160	4160	0
147	20231218	185600	226682295	4160	4160	4160	4160	0
148	20231218	185500	226682295	4160	4160	4160	4160	0
149	20231218	185400	226682295	4160	4160	4160	4160	0
150	20231218	185300	226682295	4160	4160	4160	4160	0
151	20231218	185200	226682295	4160	4160	4160	4160	0
152	20231218	185100	226682295	4160	4160	4160	4160	2429
153	20231218	185000	226682295	4160	4160	4160	4160	0
154	20231218	184900	226682295	4160	4160	4160	4160	0
155	20231218	184800	226682295	4160	4160	4160	4160	0
156	20231218	184700	226682295	4160	4160	4160	4160	0
157	20231218	184600	226682295	4160	4160	4160	4160	0
158	20231218	184500	226682295	4160	4160	4160	4160	0
159	20231218	184400	226682295	4160	4160	4160	4160	0
160	20231218	184300	226682295	4160	4160	4160	4160	0
161	20231218	184200	226682295	4160	4160	4160	4160	0
162	20231218	184100	226682295	4160	4160	4160	4160	0
163	20231218	184000	226682295	4160	4160	4160	4160	0
164	20231218	183900	226682295	4160	4160	4160	4160	0
165	20231218	183800	226682295	4160	4160	4160	4160	0
166	20231218	183700	226682295	4160	4160	4160	4160	0
167	20231218	183600	226682295	4160	4160	4160	4160	0
168	20231218	183500	226682295	4160	4160	4160	4160	0
169	20231218	183400	226682295	4160	4160	4160	4160	0
170	20231218	183300	226682295	4160	4160	4160	4160	0
171	20231218	183200	226682295	4160	4160	4160	4160	0
172	20231218	183100	226682295	4160	4160	4160	4160	0
173	20231218	183000	226682295	4160	4160	4160	4160	0
174	20231218	182900	226682295	4160	4160	4160	4160	0
175	20231218	182800	226682295	4160	4160	4160	4160	0
176	20231218	182700	226682295	4160	4160	4160	4160	0
177	20231218	182600	226682295	4160	4160	4160	4160	0
178	20231218	182500	226682295	4160	4160	4160	4160	0
179	20231218	182400	226682295	4160	4160	4160	4160	0
180	20231218	182300	226682295	4160	4160	4160	4160	0
181	20231218	182200	226682295	4160	4160	4160	4160	0
182	20231218	182100	226682295	4160	4160	4160	4160	2429
183	20231218	182000	226682295	4160	4160	4160	4160	0
184	20231218	181900	226682295	4160	4160	4160	4160	0
185	20231218	181800	226682295	4160	4160	4160	4160	0
186	20231218	181700	226682295	4160	4160	4160	4160	0
187	20231218	181600	226682295	4160	4160	4160	4160	0
188	20231218	181500	226682295	4160	4160	4160	4160	0
189	20231218	181400	226682295	4160	4160	4160	4160	0
190	20231218	181300	226682295	4160	4160	4160	4160	0
191	20231218	181200	226682295	4160	4160	4160	4160	0
192	20231218	181100	226682295	4160	4160	4160	4160	0
193	20231218	181000	226682295	4160	4160	4160	4160	0
194	20231218	180900	226682295	4160	4160	4160	4160	0
195	20231218	180800	226682295	4160	4160	4160	4160	0
196	20231218	180700	226682295	4160	4160	4160	4160	0
197	20231218	180600	226682295	4160	4160	4160	4160	0
198	20231218	180500	226682295	4160	4160	4160	4160	0
199	20231218	180400	226682295	4160	4160	4160	4160	0
200	20231218	180300	226682295	4160	4160	4160	4160	0
201	20231218	180200	226682295	4160	4160	4160	4160	0
202	20231218	180100	226682295	4160	4160	4160	4160	0
203	20231218	180000	226682295	4160	4160	4160	4160	0
204	20231218	175900	226682295	4160	4160	4160	4160	0
205	20231218	175800	226682295	4160	4160	4160	4160	0
206	20231218	175700	226682295	4160	4160	4160	4160	0
207	20231218	175600	226682295	4160	4160	4160	4160	0
208	20231218	175500	226682295	4160	4160	4160	4160	0
209	20231218	175400	226682295	4160	4160	4160	4160	0
210	20231218	175300	226682295	4160	4160	4160	4160	0
211	20231218	175200	226682295	4160	4160	4160	4160	0
212	20231218	175100	226682295	4160	4160	4160	4160	2429
213	20231218	175000	226682295	4160	4160	4160	4160	0
214	20231218	174900	226682295	4160	4160	4160	4160	0
215	20231218	174800	226682295	4160	4160	4160	4160	0
216	20231218	174700	226682295	4160	4160	4160	4160	0
217	20231218	174600	226682295	4160	4160	4160	4160	0
218	20231218	174500	226682295	4160	4160	4160	4160	0
219	20231218	174400	226682295	4160	4160	4160	4160	0
220	20231218	174300	226682295	4160	4160	4160	4160	0
221	20231218	174200	226682295	4160	4160	4160	4160	0
222	20231218	174100	226682295	4160	4160	4160	4160	0
223	20231218	174000	226682295	4160	4160	4160	4160	0
224	20231218	173900	226682295	4160	4160	4160	4160	0
225	20231218	173800	226682295	4160	4160	4160	4160	0
226	20231218	173700	226682295	4160	4160	4160	4160	0
227	20231218	173600	226682295	4160	4160	4160	4160	0
228	20231218	173500	226682295	4160	4160	4160	4160	0
229	20231218	173400	226682295	4160	4160	4160	4160	0
230	20231218	173300	226682295	4160	4160	4160	4160	0
231	20231218	173200	226682295	4160	4160	4160	4160	0
232	20231218	173100	226682295	4160	4160	4160	4160	0
233	20231218	173000	226682295	4160	4160	4160	4160	0
234	20231218	172900	226682295	4160	4160	4160	4160	0
235	20231218	172800	226682295	4160	4160	4160	4160	0
236	20231218	172700	226682295	4160	4160	4160	4160	0
237	20231218	172600	226682295	4160	4160	4160	4160	0
238	20231218	172500	226682295	4160	4160	4160	4160	0
239	20231218	172400	226682295	4160	4160	4160	4160	0
240	20231218	172300	226682295	4160	4160	4160	4160	0
241	20231218	172200	226682295	4160	4160	4160	4160	0
242	20231218	172100	226682295	4160	4160	4160	4160	2429
243	20231218	172000	226682295	4160	4160	4160	4160	0
244	20231218	171900	226682295	4160	4160	4160	4160	0
245	20231218	171800	226682295	4160	4160	4160	4160	0
246	20231218	171700	226682295	4160	4160	4160	4160	0
247	20231218	171600	226682295	4160	4160	4160	4160	0
248	20231218	171500	226682295	4160	4160	4160	4160	0
249	20231218	171400	226682295	4160	4160	4160	4160	0
250	20231218	171300	226682295	4160	4160	4160	4160	0
251	20231218	171200	226682295	4160	4160	4160	4160	0
252	20231218	171100	226682295	4160	4160	4160	4160	0
253	20231218	171000	226682295	4160	4160	4160	4160	0
254	20231218	170900	226682295	4160	4160	4160	4160	0
255	20231218	170800	226682295	4160	4160	4160	4160	0
256	20231218	170700	226682295	4160	4160	4160	4160	0
257	20231218	170600	226682295	4160	4160	4160	4160	0
258	20231218	170500	226682295	4160	4160	4160	4160	0
259	20231218	170400	226682295	4160	4160	4160	4160	0
260	20231218	170300	226682295	4160	4160	4160	4160	0
261	20231218	170200	226682295	4160	4160	4160	4160	0
262	20231218	170100	226682295	4160	4160	4160	4160	0
263	20231218	170000	226682295	4160	4160	4160	4160	0
264	20231218	165900	226682295	4160	4160	4160	4160	0
265	20231218	165800	226682295	4160	4160	4160	4160	0
266	20231218	165700	226682295	4160	4160	4160	4160	0
267	20231218	165600	226682295	4160	4160	4160	4160	0
268	20231218	165500	226682295	4160	4160	4160	4160	0
269	20231218	165400	226682295	4160	4160	4160	4160	0
270	20231218	165300	226682295	4160	4160	4160	4160	0
271	20231218	165200	226682295	4160	4160	4160	4160	0
272	20231218	165100	226682295	4160	4160	4160	4160	2429
273	20231218	165000	226682295	4160	4160	4160	4160	0
274	20231218	164900	226682295	4160	4160	4160	4160	0
275	20231218	164800	226682295	4160	4160	4160	4160	0
276	20231218	164700	226682295	4160	4160	4160	4160	0
277	20231218	164600	226682295	4160	4160	4160	4160	0
278	20231218	164500	226682295	4160	4160	4160	4160	0
279	20231218	164400	226682295	4160	4160	4160	4160	0
280	20231218	164300	226682295	4160	4160	4160	4160	0
281	20231218	164200	226682295	4160	4160	4160	4160	0
282	20231218	164100	226682295	4160	4160	4160	4160	0
283	20231218	164000	226682295	4160	4160	4160	4160	0
284	20231218	163900	226682295	4160	4160	4160	4160	0
285	20231218	163800	226682295	4160	4160	4160	4160	0
286	20231218	163700	226682295	4160	4160	4160	4160	0
287	20231218	163600	226682295	4160	4160	4160	4160	0
288	20231218	163500	226682295	4160	4160	4160	4160	0
289	20231218	163400	226682295	4160	4160	4160	4160	0
290	20231218	163300	226682295	4160	4160	4160	4160	0
291	20231218	163200	226682295	4160	4160	4160	4160	0
292	20231218	163100	226682295	4160	4160	4160	4160	0
293	20231218	163000	226682295	4160	4160	4160	4160	0
294	20231218	162900	226682295	4160	4160	4160	4160	0
295	20231218	162800	226682295	4160	4160	4160	4160	0
296	20231218	162700	226682295	4160	4160	4160	4160	0
297	20231218	162600	226682295	4160	4160	4160	4160	0
298	20231218	162500	226682295	4160	4160	4160	4160	0
299	20231218	162400	226682295	4160	4160	4160	4160	0
300	20231218	162300	226682295	4160	4160	4160	4160	0
301	20231218	162200	226682295	4160	4160	4160	4160	0
302	20231218	162100	226682295	4160	4160	4160	4160	2429
303	20231218	162000	226682295	4160	4160	4160	4160	0
304	20231218	161900	226682295	4160	4160	4160	4160	0
305	20231218	161800	226682295	4160	4160	4160	4160	0
306	20231218	161700	226682295	4160	4160	4160	4160	0
307	20231218	161600	226682295	4160	4160	4160	4160	0
308	20231218	161500	226682295	4160	4160	4160	4160	0
309	20231218	161400	226682295	4160	4160	4160	4160	0
310	20231218	161300	226682295	4160	4160	4160	4160	0
311	20231218	161200	226682295	4160	4160	4160	4160	0
312	20231218	161100	226682295	4160	4160	4160	4160	0
313	20231218	161000	226682295	4160	4160	4160	4160	0
314	20231218	160900	226682295	4160	4160	4160	4160	0
315	20231218	160800	226682295	4160	4160	4160	4160	0
316	20231218	160700	226682295	4160	4160	4160	4160	0
317	20231218	160600	226682295	4160	4160	4160	4160	0
318	20231218	160500	226682295	4160	4160	4160	4160	0
319	20231218	160400	226682295	4160	4160	4160	4160	0
320	20231218	160300	226682295	4160	4160	4160	4160	0
321	20231218	160200	226682295	4160	4160	4160	4160	0
322	20231218	160100	226682295	4160	4160	4160	4160	0
323	20231218	160000	226682295	4160	4160	4160	4160	0
324	20231218	155900	226682295	4160	4160	4160	4160	0
325	20231218	155800	226682295	4160	4160	4160	4160	0
326	20231218	155700	226682295	4160	4160	4160	4160	0
327	20231218	155600	226682295	4160	4160	4160	4160	0
328	20231218	155500	226682295	4160	4160	4160	4160	0
329	20231218	155400	226682295	4160	4160	4160	4160	0
330	20231218	155300	226682295	4160	4160	4160	4160	0
331	20231218	155200	226682295	4160	4160	4160	4160	0
332	20231218	155100	226682295	4160	4160	4160	4160	2429
333	20231218	155000	226682295	4160	4160	4160	4160	0
334	20231218	154900	226682295	4160	4160	4160	4160	0
335	20231218	154800	226682295	4160	4160	4160	4160	0
336	20231218	154700	226682295	4160	4160	4160	4160	0
337	20231218	154600	226682295	4160	4160	4160	4160	0
338	20231218	154500	226682295	4160	4160	4160	4160	0
339	20231218	154400	226682295	4160	4160	4160	4160	0
340	20231218	154300	226682295	4160	4160	4160	4160	0
341	20231218	154200	226682295	4160	4160	4160	4160	0
342	20231218	154100	226682295	4160	4160	4160	4160	0
343	20231218	154000	226682295	4160	4160	4160	4160	0
344	20231218	153900	226682295	4160	4160	4160	4160	0
345	20231218	153800	226682295	4160	4160	4160	4160	0
346	20231218	153700	226682295	4160	4160	4160	4160	0
347	20231218	153600	226682295	4160	4160	4160	4160	0
348	20231218	153500	226682295	4160	4160	4160	4160	0
349	20231218	153400	226682295	4160	4160	4160	4160	0
350	20231218	153300	226682295	4160	4160	4160	4160	0
351	20231218	153200	226682295	4160	4160	4160	4160	0
352	20231218	153100	226682295	4160	4160	4160	4160	0
353	20231218	153000	226682295	4160	4160	4160	4160	2429
354	20231218	152900	216577655	4160	4160	4160	4160	0
355	20231218	152800	216577655	4160	4160	4160	4160	0
356	20231218	152700	216577655	4160	4160	4160	4160	0
357	20231218	152600	216577655	4160	4160	4160	4160	0
358	20231218	152500	216577655	4160	4160	4160	4160	0
359	20231218	152400	216577655	4160	4160	4160	4160	0
360	20231218	152300	216577655	4160	4160	4160	4160	0
361	20231218	152200	216577655	4160	4160	4160	4160	0
362	20231218	152100	216577655	4160	4160	4160	4160	0
363	20231218	152000	216577655	4160	4160	4160	4160	0
364	20231218	151900	216577655	4160	4160	4160	4160	53
365	20231218	151800	216357175	4165	4165	4165	4165	188
366	20231218	151700	215574155	4185	4185	4185	4185	0
367	20231218	151600	215574155	4185	4185	4185	4185	0
368	20231218	151500	215574155	4185	4185	4185	4185	3
369	20231218	151400	215561600	4170	4170	4170	4170	17
370	20231218	151300	215490710	4170	4170	4170	4170	0
371	20231218	151200	215490710	4170	4170	4170	4170	0
372	20231218	151100	215490710	4170	4170	4170	4170	29
373	20231218	151000	215369780	4170	4170	4170	4170	382
374	20231218	150900	213776840	4170	4170	4170	4170	0
375	20231218	150800	213776840	4170	4165	4170	4165	1197
376	20231218	150700	208786350	4170	4170	4170	4170	3
377	20231218	150600	208773840	4165	4165	4165	4165	69
378	20231218	150500	208486455	4170	4175	4175	4170	48
379	20231218	150400	208286155	4165	4165	4165	4165	0
380	20231218	150300	208286155	4165	4175	4175	4165	2712
381	20231218	150200	196990110	4170	4170	4170	4170	0
382	20231218	150100	196990110	4170	4170	4170	4170	0
383	20231218	150000	196990110	4170	4175	4175	4170	348
384	20231218	145900	195538945	4170	4170	4170	4170	0
385	20231218	145800	195538945	4170	4170	4170	4170	201
386	20231218	145700	194700775	4170	4170	4170	4170	0
387	20231218	145600	194700775	4170	4170	4170	4170	27
388	20231218	145500	194588185	4170	4170	4170	4170	0
389	20231218	145400	194588185	4170	4170	4170	4170	116
390	20231218	145300	194104465	4170	4170	4170	4170	3
391	20231218	145200	194091955	4170	4170	4170	4170	81
392	20231218	145100	193754185	4175	4175	4175	4175	4
393	20231218	145000	193737485	4185	4185	4185	4185	0
394	20231218	144900	193737485	4185	4185	4185	4185	1
395	20231218	144800	193733300	4185	4185	4185	4185	0
396	20231218	144700	193733300	4185	4185	4185	4185	0
397	20231218	144600	193733300	4185	4185	4185	4185	2
398	20231218	144500	193724930	4185	4185	4185	4185	2
399	20231218	144400	193716560	4185	4180	4185	4180	249
400	20231218	144300	192674500	4165	4165	4165	4165	0
401	20231218	144200	192674500	4165	4165	4165	4165	0
402	20231218	144100	192674500	4165	4165	4165	4165	0
403	20231218	144000	192674500	4165	4165	4165	4165	223
404	20231218	143900	191745705	4165	4165	4165	4165	35
405	20231218	143800	191599930	4165	4170	4170	4165	158
406	20231218	143700	190941360	4165	4165	4165	4165	48
407	20231218	143600	190741440	4165	4165	4165	4165	83
408	20231218	143500	190395745	4165	4165	4165	4165	57
409	20231218	143400	190158340	4165	4185	4185	4165	155
410	20231218	143300	189512745	4165	4175	4175	4165	201
411	20231218	143200	188674580	4180	4180	4180	4180	0
412	20231218	143100	188674580	4180	4180	4180	4180	79
413	20231218	143000	188344360	4185	4185	4185	4185	0
414	20231218	142900	188344360	4185	4185	4185	4185	0
415	20231218	142800	188344360	4185	4185	4185	4185	3
416	20231218	142700	188331805	4185	4185	4185	4185	0
417	20231218	142600	188331805	4185	4185	4185	4185	0
418	20231218	142500	188331805	4185	4185	4185	4185	0
419	20231218	142400	188331805	4185	4185	4185	4185	0
420	20231218	142300	188331805	4185	4185	4185	4185	0
421	20231218	142200	188331805	4185	4185	4185	4185	50
422	20231218	142100	188122555	4185	4185	4185	4185	0
423	20231218	142000	188122555	4185	4185	4185	4185	20
424	20231218	141900	188038855	4165	4170	4170	4165	917
425	20231218	141800	184217050	4180	4180	4180	4180	0
426	20231218	141700	184217050	4180	4180	4180	4180	0
427	20231218	141600	184217050	4180	4170	4180	4170	3136
428	20231218	141500	171129230	4165	4165	4165	4165	0
429	20231218	141400	171129230	4165	4165	4165	4165	7
430	20231218	141300	171100075	4170	4170	4170	4170	0
431	20231218	141200	171100075	4170	4170	4170	4170	0
432	20231218	141100	171100075	4170	4170	4170	4170	9
433	20231218	141000	171062545	4170	4170	4170	4170	2
434	20231218	140900	171054205	4170	4170	4170	4170	0
435	20231218	140800	171054205	4170	4170	4170	4170	1
436	20231218	140700	171050035	4175	4175	4175	4175	0
437	20231218	140600	171050035	4175	4175	4175	4175	0
438	20231218	140500	171050035	4175	4175	4175	4175	0
439	20231218	140400	171050035	4175	4175	4175	4175	101
440	20231218	140300	170628360	4175	4175	4175	4175	0
441	20231218	140200	170628360	4175	4175	4175	4175	0
442	20231218	140100	170628360	4175	4175	4175	4175	0
443	20231218	140000	170628360	4175	4175	4175	4175	0
444	20231218	135900	170628360	4175	4175	4175	4175	0
445	20231218	135800	170628360	4175	4175	4175	4175	0
446	20231218	135700	170628360	4175	4175	4175	4175	0
447	20231218	135600	170628360	4175	4175	4175	4175	0
448	20231218	135500	170628360	4175	4175	4175	4175	0
449	20231218	135400	170628360	4175	4175	4175	4175	0
450	20231218	135300	170628360	4175	4175	4175	4175	0
451	20231218	135200	170628360	4175	4175	4175	4175	19
452	20231218	135100	170549035	4175	4175	4175	4175	4
453	20231218	135000	170532335	4160	4160	4160	4160	10
454	20231218	134900	170490735	4160	4165	4165	4160	600
455	20231218	134800	167991770	4165	4165	4165	4165	0
456	20231218	134700	167991770	4165	4165	4165	4165	0
457	20231218	134600	167991770	4165	4165	4165	4165	15
458	20231218	134500	167929295	4175	4175	4175	4175	8
459	20231218	134400	167895895	4175	4175	4175	4175	0
460	20231218	134300	167895895	4175	4170	4175	4170	451
461	20231218	134200	166015215	4170	4170	4170	4170	0
462	20231218	134100	166015215	4170	4170	4170	4170	500
463	20231218	134000	163930215	4170	4170	4170	4170	500
464	20231218	133900	161845215	4165	4170	4170	4165	31
465	20231218	133800	161716050	4165	4165	4165	4165	79
466	20231218	133700	161387015	4165	4165	4165	4165	100
467	20231218	133600	160970515	4165	4165	4165	4165	169
468	20231218	133500	160266630	4165	4160	4165	4160	167
469	20231218	133400	159571150	4160	4160	4160	4160	309
470	20231218	133300	158285710	4160	4160	4160	4160	0
471	20231218	133200	158285710	4160	4165	4165	4160	70
472	20231218	133100	157994230	4170	4170	4170	4170	0
473	20231218	133000	157994230	4170	4170	4170	4170	0
474	20231218	132900	157994230	4170	4170	4170	4170	0
475	20231218	132800	157994230	4170	4170	4170	4170	0
476	20231218	132700	157994230	4170	4170	4170	4170	0
477	20231218	132600	157994230	4170	4170	4170	4170	0
478	20231218	132500	157994230	4170	4170	4170	4170	31
479	20231218	132400	157864960	4165	4165	4165	4165	0
480	20231218	132300	157864960	4165	4165	4165	4165	300
481	20231218	132200	156615460	4170	4170	4170	4170	0
482	20231218	132100	156615460	4170	4170	4170	4170	0
483	20231218	132000	156615460	4170	4170	4170	4170	7
484	20231218	131900	156586270	4170	4170	4170	4170	1
485	20231218	131800	156582100	4170	4170	4170	4170	0
486	20231218	131700	156582100	4170	4170	4170	4170	100
487	20231218	131600	156165100	4170	4170	4170	4170	0
488	20231218	131500	156165100	4170	4170	4170	4170	100
489	20231218	131400	155748100	4165	4165	4165	4165	0
490	20231218	131300	155748100	4165	4165	4165	4165	0
491	20231218	131200	155748100	4165	4165	4165	4165	0
492	20231218	131100	155748100	4165	4165	4165	4165	0
493	20231218	131000	155748100	4165	4165	4165	4165	0
494	20231218	130900	155748100	4165	4165	4165	4165	79
495	20231218	130800	155419065	4170	4170	4170	4170	0
496	20231218	130700	155419065	4170	4170	4170	4170	33
497	20231218	130600	155281455	4160	4160	4160	4160	0
498	20231218	130500	155281455	4160	4160	4160	4160	115
499	20231218	130400	154803055	4170	4170	4170	4170	0
500	20231218	130300	154803055	4170	4170	4170	4170	1
501	20231218	130200	154798885	4160	4160	4160	4160	1000
502	20231218	130100	150638885	4160	4160	4160	4160	0
503	20231218	130000	150638885	4160	4160	4160	4160	0
504	20231218	125900	150638885	4160	4160	4160	4160	0
505	20231218	125800	150638885	4160	4160	4160	4160	3
506	20231218	125700	150626405	4160	4160	4160	4160	0
507	20231218	125600	150626405	4160	4160	4160	4160	0
508	20231218	125500	150626405	4160	4160	4160	4160	0
509	20231218	125400	150626405	4160	4160	4160	4160	0
510	20231218	125300	150626405	4160	4160	4160	4160	30
511	20231218	125200	150501605	4165	4165	4165	4165	0
512	20231218	125100	150501605	4165	4165	4165	4165	0
513	20231218	125000	150501605	4165	4165	4165	4165	0
514	20231218	124900	150501605	4165	4165	4165	4165	6
515	20231218	124800	150476615	4165	4170	4170	4165	247
516	20231218	124700	149447810	4170	4170	4170	4170	0
517	20231218	124600	149447810	4170	4170	4170	4170	0
518	20231218	124500	149447810	4170	4165	4170	4165	258
519	20231218	124400	148373235	4165	4165	4165	4165	2
520	20231218	124300	148364905	4165	4165	4165	4165	0
521	20231218	124200	148364905	4165	4160	4165	4160	12
522	20231218	124100	148314975	4160	4160	4160	4160	0
523	20231218	124000	148314975	4160	4160	4160	4160	0
524	20231218	123900	148314975	4160	4160	4160	4160	1
525	20231218	123800	148310815	4160	4160	4160	4160	8
526	20231218	123700	148277535	4160	4160	4160	4160	24
527	20231218	123600	148177695	4160	4155	4160	4155	80
528	20231218	123500	147844945	4155	4155	4155	4155	0
529	20231218	123400	147844945	4155	4160	4160	4155	6
530	20231218	123300	147820010	4160	4160	4160	4160	16
531	20231218	123200	147753450	4165	4160	4165	4160	5
532	20231218	123100	147732645	4160	4160	4160	4160	82
533	20231218	123000	147391525	4155	4155	4155	4155	1
534	20231218	122900	147387370	4160	4160	4160	4155	229
535	20231218	122800	146434780	4155	4155	4155	4155	193
536	20231218	122700	145632865	4155	4155	4155	4155	0
537	20231218	122600	145632865	4155	4155	4155	4155	68
538	20231218	122500	145350325	4155	4155	4155	4150	100
539	20231218	122400	144934880	4155	4155	4155	4155	0
540	20231218	122300	144934880	4155	4155	4155	4155	0
541	20231218	122200	144934880	4155	4155	4155	4155	623
542	20231218	122100	142346315	4155	4155	4155	4155	0
543	20231218	122000	142346315	4155	4155	4155	4155	78
544	20231218	121900	142022225	4155	4155	4155	4155	0
545	20231218	121800	142022225	4155	4155	4155	4155	37
546	20231218	121700	141868490	4155	4155	4155	4155	0
547	20231218	121600	141868490	4155	4155	4155	4155	0
548	20231218	121500	141868490	4155	4150	4155	4150	317
549	20231218	121400	140552915	4160	4160	4160	4160	100
550	20231218	121300	140136915	4160	4160	4160	4160	0
551	20231218	121200	140136915	4160	4160	4160	4160	0
552	20231218	121100	140136915	4160	4160	4160	4160	0
553	20231218	121000	140136915	4160	4160	4160	4160	303
554	20231218	120900	138876435	4160	4160	4160	4160	2
555	20231218	120800	138868115	4150	4150	4150	4150	0
556	20231218	120700	138868115	4150	4150	4150	4150	0
557	20231218	120600	138868115	4150	4150	4150	4150	0
558	20231218	120500	138868115	4150	4155	4155	4150	1000
559	20231218	120400	134715630	4155	4155	4155	4155	0
560	20231218	120300	134715630	4155	4155	4155	4155	0
561	20231218	120200	134715630	4155	4155	4155	4155	30
562	20231218	120100	134590980	4155	4155	4155	4155	0
563	20231218	120000	134590980	4155	4155	4155	4155	48
564	20231218	115900	134391540	4150	4150	4150	4150	500
565	20231218	115800	132316540	4150	4150	4150	4150	10
566	20231218	115700	132275040	4150	4155	4155	4150	52
567	20231218	115600	132059020	4155	4155	4155	4155	0
568	20231218	115500	132059020	4155	4155	4155	4155	94
569	20231218	115400	131668450	4155	4155	4155	4155	29
570	20231218	115300	131547955	4155	4155	4155	4155	51
571	20231218	115200	131336050	4150	4150	4150	4150	0
572	20231218	115100	131336050	4150	4150	4150	4150	0
573	20231218	115000	131336050	4150	4150	4150	4150	0
574	20231218	114900	131336050	4150	4150	4150	4150	0
575	20231218	114800	131336050	4150	4155	4155	4150	11000
576	20231218	114700	85675690	4155	4155	4155	4155	0
577	20231218	114600	85675690	4155	4155	4155	4155	0
578	20231218	114500	85675690	4155	4155	4155	4155	0
579	20231218	114400	85675690	4155	4155	4155	4155	0
580	20231218	114300	85675690	4155	4155	4155	4155	0
581	20231218	114200	85675690	4155	4155	4155	4155	150
582	20231218	114100	85052440	4155	4155	4155	4155	0
583	20231218	114000	85052440	4155	4155	4155	4155	0
584	20231218	113900	85052440	4155	4155	4155	4155	0
585	20231218	113800	85052440	4155	4160	4160	4155	30
586	20231218	113700	84927785	4160	4160	4160	4160	50
587	20231218	113600	84719785	4165	4165	4165	4165	3
588	20231218	113500	84707290	4165	4165	4165	4165	0
589	20231218	113400	84707290	4165	4165	4165	4165	0
590	20231218	113300	84707290	4165	4165	4165	4165	0
591	20231218	113200	84707290	4165	4165	4165	4165	0
592	20231218	113100	84707290	4165	4165	4165	4165	158
593	20231218	113000	84049220	4165	4165	4165	4165	0
594	20231218	112900	84049220	4165	4165	4165	4165	0
595	20231218	112800	84049220	4165	4165	4165	4165	5
596	20231218	112700	84028395	4150	4150	4150	4150	0
597	20231218	112600	84028395	4150	4165	4165	4150	838
598	20231218	112500	80547775	4160	4155	4160	4155	471
599	20231218	112400	78589415	4155	4155	4155	4155	0
600	20231218	112300	78589415	4155	4155	4155	4155	0
601	20231218	112200	78589415	4155	4155	4155	4155	0
602	20231218	112100	78589415	4155	4155	4155	4155	1
603	20231218	112000	78585260	4155	4155	4155	4155	0
604	20231218	111900	78585260	4155	4155	4155	4155	19
605	20231218	111800	78506315	4150	4150	4150	4150	0
606	20231218	111700	78506315	4150	4150	4150	4150	0
607	20231218	111600	78506315	4150	4150	4150	4150	1
608	20231218	111500	78502165	4155	4155	4155	4155	0
609	20231218	111400	78502165	4155	4155	4155	4155	101
610	20231218	111300	78082510	4155	4155	4155	4155	0
611	20231218	111200	78082510	4155	4155	4155	4155	0
612	20231218	111100	78082510	4155	4155	4155	4155	0
613	20231218	111000	78082510	4155	4155	4155	4155	48
614	20231218	110900	77883070	4155	4155	4155	4155	1
615	20231218	110800	77878915	4155	4155	4155	4155	1
616	20231218	110700	77874760	4155	4155	4155	4155	20
617	20231218	110600	77791660	4150	4150	4150	4150	0
618	20231218	110500	77791660	4150	4150	4150	4150	1073
619	20231218	110400	73338710	4155	4155	4155	4155	124
620	20231218	110300	72823490	4155	4155	4155	4155	1
621	20231218	110200	72819335	4155	4155	4155	4155	0
622	20231218	110100	72819335	4155	4155	4155	4155	121
623	20231218	110000	72316580	4160	4160	4160	4160	2
624	20231218	105900	72308260	4160	4160	4160	4160	19
625	20231218	105800	72229220	4160	4160	4160	4160	188
626	20231218	105700	71447140	4160	4160	4160	4160	6
627	20231218	105600	71422180	4155	4155	4155	4155	0
628	20231218	105500	71422180	4155	4155	4155	4155	30
629	20231218	105400	71297530	4155	4155	4155	4155	0
630	20231218	105300	71297530	4155	4155	4155	4155	0
631	20231218	105200	71297530	4155	4150	4155	4150	177
632	20231218	105100	70562345	4150	4155	4155	4150	125
633	20231218	105000	70043095	4155	4155	4155	4155	0
634	20231218	104900	70043095	4155	4155	4155	4155	0
635	20231218	104800	70043095	4155	4155	4160	4155	518
636	20231218	104700	67890770	4155	4155	4155	4155	145
637	20231218	104600	67288295	4160	4160	4160	4160	0
638	20231218	104500	67288295	4160	4160	4160	4160	0
639	20231218	104400	67288295	4160	4160	4160	4160	0
640	20231218	104300	67288295	4160	4160	4160	4160	100
641	20231218	104200	66872295	4160	4160	4160	4160	0
642	20231218	104100	66872295	4160	4160	4160	4160	0
643	20231218	104000	66872295	4160	4160	4160	4160	1
644	20231218	103900	66868135	4160	4160	4160	4160	1
645	20231218	103800	66863975	4165	4165	4165	4165	10
646	20231218	103700	66822325	4160	4160	4160	4160	1
647	20231218	103600	66818165	4160	4160	4160	4160	0
648	20231218	103500	66818165	4160	4160	4160	4160	1
649	20231218	103400	66814005	4155	4155	4155	4155	1
650	20231218	103300	66809850	4155	4155	4155	4155	396
651	20231218	103200	65164470	4160	4160	4160	4160	0
652	20231218	103100	65164470	4160	4160	4160	4160	0
653	20231218	103000	65164470	4160	4160	4160	4160	0
654	20231218	102900	65164470	4160	4160	4160	4160	133
655	20231218	102800	64611190	4155	4155	4155	4155	2
656	20231218	102700	64602880	4155	4155	4155	4155	0
657	20231218	102600	64602880	4155	4155	4155	4155	0
658	20231218	102500	64602880	4155	4170	4170	4155	336
659	20231218	102400	63205300	4170	4170	4170	4170	1
660	20231218	102300	63201130	4170	4170	4170	4170	0
661	20231218	102200	63201130	4170	4170	4170	4170	0
662	20231218	102100	63201130	4170	4170	4170	4170	270
663	20231218	102000	62075230	4170	4170	4170	4170	0
664	20231218	101900	62075230	4170	4170	4170	4170	0
665	20231218	101800	62075230	4170	4170	4170	4170	0
666	20231218	101700	62075230	4170	4170	4170	4170	0
667	20231218	101600	62075230	4170	4170	4170	4170	2
668	20231218	101500	62066890	4175	4175	4175	4175	0
669	20231218	101400	62066890	4175	4175	4175	4175	0
670	20231218	101300	62066890	4175	4175	4175	4175	0
671	20231218	101200	62066890	4175	4175	4175	4175	0
672	20231218	101100	62066890	4175	4175	4175	4175	0
673	20231218	101000	62066890	4175	4175	4175	4175	0
674	20231218	100900	62066890	4175	4175	4175	4175	5
675	20231218	100800	62046015	4150	4150	4150	4150	0
676	20231218	100700	62046015	4150	4150	4150	4150	200
677	20231218	100600	61216015	4150	4150	4150	4150	0
678	20231218	100500	61216015	4150	4150	4150	4150	0
679	20231218	100400	61216015	4150	4150	4150	4150	100
680	20231218	100300	60801015	4150	4150	4150	4150	0
681	20231218	100200	60801015	4150	4150	4150	4150	1330
682	20231218	100100	55281515	4150	4150	4150	4150	0
683	20231218	100000	55281515	4150	4150	4150	4150	552
684	20231218	095900	52990715	4145	4145	4145	4145	0
685	20231218	095800	52990715	4145	4150	4155	4145	650
686	20231218	095700	50295290	4150	4150	4150	4150	0
687	20231218	095600	50295290	4150	4150	4150	4150	0
688	20231218	095500	50295290	4150	4150	4150	4150	0
689	20231218	095400	50295290	4150	4175	4175	4150	1505
690	20231218	095300	44047080	4155	4155	4155	4155	0
691	20231218	095200	44047080	4155	4155	4155	4155	0
692	20231218	095100	44047080	4155	4155	4155	4155	0
693	20231218	095000	44047080	4155	4155	4155	4155	0
694	20231218	094900	44047080	4155	4155	4155	4155	0
695	20231218	094800	44047080	4155	4155	4155	4155	0
696	20231218	094700	44047080	4155	4155	4155	4155	35
697	20231218	094600	43901655	4150	4150	4150	4150	0
698	20231218	094500	43901655	4150	4175	4175	4150	849
699	20231218	094400	40367745	4175	4175	4175	4175	0
700	20231218	094300	40367745	4175	4175	4175	4175	699
701	20231218	094200	37449420	4150	4175	4175	4150	23
702	20231218	094100	37353895	4175	4165	4175	4165	302
703	20231218	094000	36096035	4150	4155	4165	4150	244
704	20231218	093900	35083390	4155	4155	4155	4155	0
705	20231218	093800	35083390	4155	4150	4155	4150	27
706	20231218	093700	34971230	4145	4150	4150	4145	84
707	20231218	093600	34622780	4155	4160	4160	4155	953
708	20231218	093500	30661695	4165	4165	4165	4165	0
709	20231218	093400	30661695	4165	4165	4165	4165	0
710	20231218	093300	30661695	4165	4165	4165	4165	0
711	20231218	093200	30661695	4165	4165	4165	4165	0
712	20231218	093100	30661695	4165	4165	4165	4165	0
713	20231218	093000	30661695	4165	4165	4165	4165	1
714	20231218	092900	30657530	4170	4170	4170	4170	0
715	20231218	092800	30657530	4170	4170	4170	4170	0
716	20231218	092700	30657530	4170	4170	4170	4170	5
717	20231218	092600	30636680	4175	4175	4175	4175	0
718	20231218	092500	30636680	4175	4160	4175	4155	1106
719	20231218	092400	26038690	4160	4165	4165	4160	94
720	20231218	092300	25647395	4175	4175	4175	4175	0
721	20231218	092200	25647395	4175	4175	4175	4175	514
722	20231218	092100	23501445	4160	4160	4160	4160	0
723	20231218	092000	23501445	4160	4160	4160	4160	0
724	20231218	091900	23501445	4160	4160	4160	4160	0
725	20231218	091800	23501445	4160	4160	4160	4160	0
726	20231218	091700	23501445	4160	4160	4160	4160	0
727	20231218	091600	23501445	4160	4160	4160	4160	100
728	20231218	091500	23085445	4175	4175	4175	4175	0
729	20231218	091400	23085445	4175	4175	4175	4175	120
730	20231218	091300	22584445	4175	4175	4175	4175	517
731	20231218	091200	20425970	4165	4165	4165	4165	18
732	20231218	091100	20351000	4170	4170	4170	4170	8
733	20231218	091000	20317640	4175	4175	4175	4175	1282
734	20231218	090900	14965290	4175	4175	4175	4175	2
735	20231218	090800	14956940	4175	4175	4175	4175	1
736	20231218	090700	14952765	4175	4175	4175	4175	100
737	20231218	090600	14535265	4175	4175	4175	4175	19
738	20231218	090500	14455940	4200	4200	4200	4200	17
739	20231218	090400	14384540	4175	4200	4200	4175	2621
740	20231218	090300	3381620	4180	4180	4180	4180	0
741	20231218	090200	3381620	4180	4180	4180	4180	0
742	20231218	090100	3381620	4180	4180	4180	4180	57
743	20231218	090000	3143360	4180	4180	4180	4180	752