KissMeData/298060/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210000	180456405	2695	2695	2695	2695	1135
3	20231218	205900	180456405	2695	2695	2695	2695	0
4	20231218	205800	180456405	2695	2695	2695	2695	0
5	20231218	205700	180456405	2695	2695	2695	2695	0
6	20231218	205600	180456405	2695	2695	2695	2695	0
7	20231218	205500	180456405	2695	2695	2695	2695	0
8	20231218	205400	180456405	2695	2695	2695	2695	0
9	20231218	205300	180456405	2695	2695	2695	2695	0
10	20231218	205200	180456405	2695	2695	2695	2695	0
11	20231218	205100	180456405	2695	2695	2695	2695	0
12	20231218	205000	180456405	2695	2695	2695	2695	0
13	20231218	204900	180456405	2695	2695	2695	2695	0
14	20231218	204800	180456405	2695	2695	2695	2695	0
15	20231218	204700	180456405	2695	2695	2695	2695	0
16	20231218	204600	180456405	2695	2695	2695	2695	0
17	20231218	204500	180456405	2695	2695	2695	2695	0
18	20231218	204400	180456405	2695	2695	2695	2695	0
19	20231218	204300	180456405	2695	2695	2695	2695	0
20	20231218	204200	180456405	2695	2695	2695	2695	0
21	20231218	204100	180456405	2695	2695	2695	2695	0
22	20231218	204000	180456405	2695	2695	2695	2695	0
23	20231218	203900	180456405	2695	2695	2695	2695	0
24	20231218	203800	180456405	2695	2695	2695	2695	0
25	20231218	203700	180456405	2695	2695	2695	2695	0
26	20231218	203600	180456405	2695	2695	2695	2695	0
27	20231218	203500	180456405	2695	2695	2695	2695	0
28	20231218	203400	180456405	2695	2695	2695	2695	0
29	20231218	203300	180456405	2695	2695	2695	2695	0
30	20231218	203200	180456405	2695	2695	2695	2695	0
31	20231218	203100	180456405	2695	2695	2695	2695	0
32	20231218	203000	180456405	2695	2695	2695	2695	1135
33	20231218	202900	180456405	2695	2695	2695	2695	0
34	20231218	202800	180456405	2695	2695	2695	2695	0
35	20231218	202700	180456405	2695	2695	2695	2695	0
36	20231218	202600	180456405	2695	2695	2695	2695	0
37	20231218	202500	180456405	2695	2695	2695	2695	0
38	20231218	202400	180456405	2695	2695	2695	2695	0
39	20231218	202300	180456405	2695	2695	2695	2695	0
40	20231218	202200	180456405	2695	2695	2695	2695	0
41	20231218	202100	180456405	2695	2695	2695	2695	0
42	20231218	202000	180456405	2695	2695	2695	2695	0
43	20231218	201900	180456405	2695	2695	2695	2695	0
44	20231218	201800	180456405	2695	2695	2695	2695	0
45	20231218	201700	180456405	2695	2695	2695	2695	0
46	20231218	201600	180456405	2695	2695	2695	2695	0
47	20231218	201500	180456405	2695	2695	2695	2695	0
48	20231218	201400	180456405	2695	2695	2695	2695	0
49	20231218	201300	180456405	2695	2695	2695	2695	0
50	20231218	201200	180456405	2695	2695	2695	2695	0
51	20231218	201100	180456405	2695	2695	2695	2695	0
52	20231218	201000	180456405	2695	2695	2695	2695	0
53	20231218	200900	180456405	2695	2695	2695	2695	0
54	20231218	200800	180456405	2695	2695	2695	2695	0
55	20231218	200700	180456405	2695	2695	2695	2695	0
56	20231218	200600	180456405	2695	2695	2695	2695	0
57	20231218	200500	180456405	2695	2695	2695	2695	0
58	20231218	200400	180456405	2695	2695	2695	2695	0
59	20231218	200300	180456405	2695	2695	2695	2695	0
60	20231218	200200	180456405	2695	2695	2695	2695	0
61	20231218	200100	180456405	2695	2695	2695	2695	0
62	20231218	200000	180456405	2695	2695	2695	2695	1135
63	20231218	195900	180456405	2695	2695	2695	2695	0
64	20231218	195800	180456405	2695	2695	2695	2695	0
65	20231218	195700	180456405	2695	2695	2695	2695	0
66	20231218	195600	180456405	2695	2695	2695	2695	0
67	20231218	195500	180456405	2695	2695	2695	2695	0
68	20231218	195400	180456405	2695	2695	2695	2695	0
69	20231218	195300	180456405	2695	2695	2695	2695	0
70	20231218	195200	180456405	2695	2695	2695	2695	0
71	20231218	195100	180456405	2695	2695	2695	2695	0
72	20231218	195000	180456405	2695	2695	2695	2695	0
73	20231218	194900	180456405	2695	2695	2695	2695	0
74	20231218	194800	180456405	2695	2695	2695	2695	0
75	20231218	194700	180456405	2695	2695	2695	2695	0
76	20231218	194600	180456405	2695	2695	2695	2695	0
77	20231218	194500	180456405	2695	2695	2695	2695	0
78	20231218	194400	180456405	2695	2695	2695	2695	0
79	20231218	194300	180456405	2695	2695	2695	2695	0
80	20231218	194200	180456405	2695	2695	2695	2695	0
81	20231218	194100	180456405	2695	2695	2695	2695	0
82	20231218	194000	180456405	2695	2695	2695	2695	0
83	20231218	193900	180456405	2695	2695	2695	2695	0
84	20231218	193800	180456405	2695	2695	2695	2695	0
85	20231218	193700	180456405	2695	2695	2695	2695	0
86	20231218	193600	180456405	2695	2695	2695	2695	0
87	20231218	193500	180456405	2695	2695	2695	2695	0
88	20231218	193400	180456405	2695	2695	2695	2695	0
89	20231218	193300	180456405	2695	2695	2695	2695	0
90	20231218	193200	180456405	2695	2695	2695	2695	0
91	20231218	193100	180456405	2695	2695	2695	2695	0
92	20231218	193000	180456405	2695	2695	2695	2695	1135
93	20231218	192900	180456405	2695	2695	2695	2695	0
94	20231218	192800	180456405	2695	2695	2695	2695	0
95	20231218	192700	180456405	2695	2695	2695	2695	0
96	20231218	192600	180456405	2695	2695	2695	2695	0
97	20231218	192500	180456405	2695	2695	2695	2695	0
98	20231218	192400	180456405	2695	2695	2695	2695	0
99	20231218	192300	180456405	2695	2695	2695	2695	0
100	20231218	192200	180456405	2695	2695	2695	2695	0
101	20231218	192100	180456405	2695	2695	2695	2695	0
102	20231218	192000	180456405	2695	2695	2695	2695	0
103	20231218	191900	180456405	2695	2695	2695	2695	0
104	20231218	191800	180456405	2695	2695	2695	2695	0
105	20231218	191700	180456405	2695	2695	2695	2695	0
106	20231218	191600	180456405	2695	2695	2695	2695	0
107	20231218	191500	180456405	2695	2695	2695	2695	0
108	20231218	191400	180456405	2695	2695	2695	2695	0
109	20231218	191300	180456405	2695	2695	2695	2695	0
110	20231218	191200	180456405	2695	2695	2695	2695	0
111	20231218	191100	180456405	2695	2695	2695	2695	0
112	20231218	191000	180456405	2695	2695	2695	2695	0
113	20231218	190900	180456405	2695	2695	2695	2695	0
114	20231218	190800	180456405	2695	2695	2695	2695	0
115	20231218	190700	180456405	2695	2695	2695	2695	0
116	20231218	190600	180456405	2695	2695	2695	2695	0
117	20231218	190500	180456405	2695	2695	2695	2695	0
118	20231218	190400	180456405	2695	2695	2695	2695	0
119	20231218	190300	180456405	2695	2695	2695	2695	0
120	20231218	190200	180456405	2695	2695	2695	2695	0
121	20231218	190100	180456405	2695	2695	2695	2695	0
122	20231218	190000	180456405	2695	2695	2695	2695	1135
123	20231218	185900	180456405	2695	2695	2695	2695	0
124	20231218	185800	180456405	2695	2695	2695	2695	0
125	20231218	185700	180456405	2695	2695	2695	2695	0
126	20231218	185600	180456405	2695	2695	2695	2695	0
127	20231218	185500	180456405	2695	2695	2695	2695	0
128	20231218	185400	180456405	2695	2695	2695	2695	0
129	20231218	185300	180456405	2695	2695	2695	2695	0
130	20231218	185200	180456405	2695	2695	2695	2695	0
131	20231218	185100	180456405	2695	2695	2695	2695	0
132	20231218	185000	180456405	2695	2695	2695	2695	0
133	20231218	184900	180456405	2695	2695	2695	2695	0
134	20231218	184800	180456405	2695	2695	2695	2695	0
135	20231218	184700	180456405	2695	2695	2695	2695	0
136	20231218	184600	180456405	2695	2695	2695	2695	0
137	20231218	184500	180456405	2695	2695	2695	2695	0
138	20231218	184400	180456405	2695	2695	2695	2695	0
139	20231218	184300	180456405	2695	2695	2695	2695	0
140	20231218	184200	180456405	2695	2695	2695	2695	0
141	20231218	184100	180456405	2695	2695	2695	2695	0
142	20231218	184000	180456405	2695	2695	2695	2695	0
143	20231218	183900	180456405	2695	2695	2695	2695	0
144	20231218	183800	180456405	2695	2695	2695	2695	0
145	20231218	183700	180456405	2695	2695	2695	2695	0
146	20231218	183600	180456405	2695	2695	2695	2695	0
147	20231218	183500	180456405	2695	2695	2695	2695	0
148	20231218	183400	180456405	2695	2695	2695	2695	0
149	20231218	183300	180456405	2695	2695	2695	2695	0
150	20231218	183200	180456405	2695	2695	2695	2695	0
151	20231218	183100	180456405	2695	2695	2695	2695	0
152	20231218	183000	180456405	2695	2695	2695	2695	1135
153	20231218	182900	180456405	2695	2695	2695	2695	0
154	20231218	182800	180456405	2695	2695	2695	2695	0
155	20231218	182700	180456405	2695	2695	2695	2695	0
156	20231218	182600	180456405	2695	2695	2695	2695	0
157	20231218	182500	180456405	2695	2695	2695	2695	0
158	20231218	182400	180456405	2695	2695	2695	2695	0
159	20231218	182300	180456405	2695	2695	2695	2695	0
160	20231218	182200	180456405	2695	2695	2695	2695	0
161	20231218	182100	180456405	2695	2695	2695	2695	0
162	20231218	182000	180456405	2695	2695	2695	2695	0
163	20231218	181900	180456405	2695	2695	2695	2695	0
164	20231218	181800	180456405	2695	2695	2695	2695	0
165	20231218	181700	180456405	2695	2695	2695	2695	0
166	20231218	181600	180456405	2695	2695	2695	2695	0
167	20231218	181500	180456405	2695	2695	2695	2695	0
168	20231218	181400	180456405	2695	2695	2695	2695	0
169	20231218	181300	180456405	2695	2695	2695	2695	0
170	20231218	181200	180456405	2695	2695	2695	2695	0
171	20231218	181100	180456405	2695	2695	2695	2695	0
172	20231218	181000	180456405	2695	2695	2695	2695	0
173	20231218	180900	180456405	2695	2695	2695	2695	0
174	20231218	180800	180456405	2695	2695	2695	2695	0
175	20231218	180700	180456405	2695	2695	2695	2695	0
176	20231218	180600	180456405	2695	2695	2695	2695	0
177	20231218	180500	180456405	2695	2695	2695	2695	0
178	20231218	180400	180456405	2695	2695	2695	2695	0
179	20231218	180300	180456405	2695	2695	2695	2695	0
180	20231218	180200	180456405	2695	2695	2695	2695	0
181	20231218	180100	180456405	2695	2695	2695	2695	0
182	20231218	180000	180456405	2695	2695	2695	2695	1135
183	20231218	175900	180456405	2695	2695	2695	2695	0
184	20231218	175800	180456405	2695	2695	2695	2695	0
185	20231218	175700	180456405	2695	2695	2695	2695	0
186	20231218	175600	180456405	2695	2695	2695	2695	0
187	20231218	175500	180456405	2695	2695	2695	2695	0
188	20231218	175400	180456405	2695	2695	2695	2695	0
189	20231218	175300	180456405	2695	2695	2695	2695	0
190	20231218	175200	180456405	2695	2695	2695	2695	0
191	20231218	175100	180456405	2695	2695	2695	2695	0
192	20231218	175000	180456405	2695	2695	2695	2695	0
193	20231218	174900	180456405	2695	2695	2695	2695	0
194	20231218	174800	180456405	2695	2695	2695	2695	0
195	20231218	174700	180456405	2695	2695	2695	2695	0
196	20231218	174600	180456405	2695	2695	2695	2695	0
197	20231218	174500	180456405	2695	2695	2695	2695	0
198	20231218	174400	180456405	2695	2695	2695	2695	0
199	20231218	174300	180456405	2695	2695	2695	2695	0
200	20231218	174200	180456405	2695	2695	2695	2695	0
201	20231218	174100	180456405	2695	2695	2695	2695	0
202	20231218	174000	180456405	2695	2695	2695	2695	0
203	20231218	173900	180456405	2695	2695	2695	2695	0
204	20231218	173800	180456405	2695	2695	2695	2695	0
205	20231218	173700	180456405	2695	2695	2695	2695	0
206	20231218	173600	180456405	2695	2695	2695	2695	0
207	20231218	173500	180456405	2695	2695	2695	2695	0
208	20231218	173400	180456405	2695	2695	2695	2695	0
209	20231218	173300	180456405	2695	2695	2695	2695	0
210	20231218	173200	180456405	2695	2695	2695	2695	0
211	20231218	173100	180456405	2695	2695	2695	2695	0
212	20231218	173000	180456405	2695	2695	2695	2695	1135
213	20231218	172900	180456405	2695	2695	2695	2695	0
214	20231218	172800	180456405	2695	2695	2695	2695	0
215	20231218	172700	180456405	2695	2695	2695	2695	0
216	20231218	172600	180456405	2695	2695	2695	2695	0
217	20231218	172500	180456405	2695	2695	2695	2695	0
218	20231218	172400	180456405	2695	2695	2695	2695	0
219	20231218	172300	180456405	2695	2695	2695	2695	0
220	20231218	172200	180456405	2695	2695	2695	2695	0
221	20231218	172100	180456405	2695	2695	2695	2695	0
222	20231218	172000	180456405	2695	2695	2695	2695	0
223	20231218	171900	180456405	2695	2695	2695	2695	0
224	20231218	171800	180456405	2695	2695	2695	2695	0
225	20231218	171700	180456405	2695	2695	2695	2695	0
226	20231218	171600	180456405	2695	2695	2695	2695	0
227	20231218	171500	180456405	2695	2695	2695	2695	0
228	20231218	171400	180456405	2695	2695	2695	2695	0
229	20231218	171300	180456405	2695	2695	2695	2695	0
230	20231218	171200	180456405	2695	2695	2695	2695	0
231	20231218	171100	180456405	2695	2695	2695	2695	0
232	20231218	171000	180456405	2695	2695	2695	2695	0
233	20231218	170900	180456405	2695	2695	2695	2695	0
234	20231218	170800	180456405	2695	2695	2695	2695	0
235	20231218	170700	180456405	2695	2695	2695	2695	0
236	20231218	170600	180456405	2695	2695	2695	2695	0
237	20231218	170500	180456405	2695	2695	2695	2695	0
238	20231218	170400	180456405	2695	2695	2695	2695	0
239	20231218	170300	180456405	2695	2695	2695	2695	0
240	20231218	170200	180456405	2695	2695	2695	2695	0
241	20231218	170100	180456405	2695	2695	2695	2695	0
242	20231218	170000	180456405	2695	2695	2695	2695	1135
243	20231218	165900	180456405	2695	2695	2695	2695	0
244	20231218	165800	180456405	2695	2695	2695	2695	0
245	20231218	165700	180456405	2695	2695	2695	2695	0
246	20231218	165600	180456405	2695	2695	2695	2695	0
247	20231218	165500	180456405	2695	2695	2695	2695	0
248	20231218	165400	180456405	2695	2695	2695	2695	0
249	20231218	165300	180456405	2695	2695	2695	2695	0
250	20231218	165200	180456405	2695	2695	2695	2695	0
251	20231218	165100	180456405	2695	2695	2695	2695	0
252	20231218	165000	180456405	2695	2695	2695	2695	0
253	20231218	164900	180456405	2695	2695	2695	2695	0
254	20231218	164800	180456405	2695	2695	2695	2695	0
255	20231218	164700	180456405	2695	2695	2695	2695	0
256	20231218	164600	180456405	2695	2695	2695	2695	0
257	20231218	164500	180456405	2695	2695	2695	2695	0
258	20231218	164400	180456405	2695	2695	2695	2695	0
259	20231218	164300	180456405	2695	2695	2695	2695	0
260	20231218	164200	180456405	2695	2695	2695	2695	0
261	20231218	164100	180456405	2695	2695	2695	2695	0
262	20231218	164000	180456405	2695	2695	2695	2695	0
263	20231218	163900	180456405	2695	2695	2695	2695	0
264	20231218	163800	180456405	2695	2695	2695	2695	0
265	20231218	163700	180456405	2695	2695	2695	2695	0
266	20231218	163600	180456405	2695	2695	2695	2695	0
267	20231218	163500	180456405	2695	2695	2695	2695	0
268	20231218	163400	180456405	2695	2695	2695	2695	0
269	20231218	163300	180456405	2695	2695	2695	2695	0
270	20231218	163200	180456405	2695	2695	2695	2695	0
271	20231218	163100	180456405	2695	2695	2695	2695	0
272	20231218	163000	180456405	2695	2695	2695	2695	1135
273	20231218	162900	180456405	2695	2695	2695	2695	0
274	20231218	162800	180456405	2695	2695	2695	2695	0
275	20231218	162700	180456405	2695	2695	2695	2695	0
276	20231218	162600	180456405	2695	2695	2695	2695	0
277	20231218	162500	180456405	2695	2695	2695	2695	0
278	20231218	162400	180456405	2695	2695	2695	2695	0
279	20231218	162300	180456405	2695	2695	2695	2695	0
280	20231218	162200	180456405	2695	2695	2695	2695	0
281	20231218	162100	180456405	2695	2695	2695	2695	0
282	20231218	162000	180456405	2695	2695	2695	2695	0
283	20231218	161900	180456405	2695	2695	2695	2695	0
284	20231218	161800	180456405	2695	2695	2695	2695	0
285	20231218	161700	180456405	2695	2695	2695	2695	0
286	20231218	161600	180456405	2695	2695	2695	2695	0
287	20231218	161500	180456405	2695	2695	2695	2695	0
288	20231218	161400	180456405	2695	2695	2695	2695	0
289	20231218	161300	180456405	2695	2695	2695	2695	0
290	20231218	161200	180456405	2695	2695	2695	2695	0
291	20231218	161100	180456405	2695	2695	2695	2695	0
292	20231218	161000	180456405	2695	2695	2695	2695	0
293	20231218	160900	180456405	2695	2695	2695	2695	0
294	20231218	160800	180456405	2695	2695	2695	2695	0
295	20231218	160700	180456405	2695	2695	2695	2695	0
296	20231218	160600	180456405	2695	2695	2695	2695	0
297	20231218	160500	180456405	2695	2695	2695	2695	0
298	20231218	160400	180456405	2695	2695	2695	2695	0
299	20231218	160300	180456405	2695	2695	2695	2695	0
300	20231218	160200	180456405	2695	2695	2695	2695	0
301	20231218	160100	180456405	2695	2695	2695	2695	0
302	20231218	160000	180456405	2695	2695	2695	2695	1135
303	20231218	155900	180456405	2695	2695	2695	2695	0
304	20231218	155800	180456405	2695	2695	2695	2695	0
305	20231218	155700	180456405	2695	2695	2695	2695	0
306	20231218	155600	180456405	2695	2695	2695	2695	0
307	20231218	155500	180456405	2695	2695	2695	2695	0
308	20231218	155400	180456405	2695	2695	2695	2695	0
309	20231218	155300	180456405	2695	2695	2695	2695	0
310	20231218	155200	180456405	2695	2695	2695	2695	0
311	20231218	155100	180456405	2695	2695	2695	2695	0
312	20231218	155000	180456405	2695	2695	2695	2695	0
313	20231218	154900	180456405	2695	2695	2695	2695	0
314	20231218	154800	180456405	2695	2695	2695	2695	0
315	20231218	154700	180456405	2695	2695	2695	2695	0
316	20231218	154600	180456405	2695	2695	2695	2695	0
317	20231218	154500	180456405	2695	2695	2695	2695	0
318	20231218	154400	180456405	2695	2695	2695	2695	0
319	20231218	154300	180456405	2695	2695	2695	2695	0
320	20231218	154200	180456405	2695	2695	2695	2695	0
321	20231218	154100	180456405	2695	2695	2695	2695	0
322	20231218	154000	180456405	2695	2695	2695	2695	0
323	20231218	153900	180456405	2695	2695	2695	2695	0
324	20231218	153800	180456405	2695	2695	2695	2695	0
325	20231218	153700	180456405	2695	2695	2695	2695	0
326	20231218	153600	180456405	2695	2695	2695	2695	0
327	20231218	153500	180456405	2695	2695	2695	2695	0
328	20231218	153400	180456405	2695	2695	2695	2695	0
329	20231218	153300	180456405	2695	2695	2695	2695	0
330	20231218	153200	180456405	2695	2695	2695	2695	0
331	20231218	153100	180456405	2695	2695	2695	2695	0
332	20231218	153000	180456405	2695	2695	2695	2695	2270
333	20231218	152900	177397580	2695	2695	2695	2695	0
334	20231218	152800	177397580	2695	2695	2695	2695	0
335	20231218	152700	177397580	2695	2695	2695	2695	0
336	20231218	152600	177397580	2695	2695	2695	2695	0
337	20231218	152500	177397580	2695	2695	2695	2695	0
338	20231218	152400	177397580	2695	2695	2695	2695	0
339	20231218	152300	177397580	2695	2695	2695	2695	0
340	20231218	152200	177397580	2695	2695	2695	2695	0
341	20231218	152100	177397580	2695	2695	2695	2695	0
342	20231218	152000	177397580	2695	2695	2695	2695	0
343	20231218	151900	177397580	2695	2695	2695	2695	0
344	20231218	151800	177397580	2695	2695	2695	2695	0
345	20231218	151700	177397580	2695	2695	2695	2695	1
346	20231218	151600	177394885	2705	2705	2705	2705	2
347	20231218	151500	177389475	2690	2690	2690	2690	0
348	20231218	151400	177389475	2690	2690	2690	2690	0
349	20231218	151300	177389475	2690	2690	2690	2690	0
350	20231218	151200	177389475	2690	2700	2700	2690	1384
351	20231218	151100	173653085	2705	2710	2710	2705	33
352	20231218	151000	173563805	2700	2700	2700	2700	275
353	20231218	150900	172821305	2700	2700	2700	2700	2
354	20231218	150800	172815905	2700	2715	2715	2700	3526
355	20231218	150700	163284850	2715	2715	2715	2715	50
356	20231218	150600	163149100	2715	2715	2715	2715	50
357	20231218	150500	163013350	2715	2715	2715	2715	0
358	20231218	150400	163013350	2715	2715	2715	2715	0
359	20231218	150300	163013350	2715	2715	2715	2715	0
360	20231218	150200	163013350	2715	2715	2715	2715	1
361	20231218	150100	163010635	2715	2715	2715	2715	0
362	20231218	150000	163010635	2715	2715	2715	2715	0
363	20231218	145900	163010635	2715	2715	2715	2715	2
364	20231218	145800	163005205	2715	2715	2715	2715	1
365	20231218	145700	163002490	2710	2710	2710	2710	0
366	20231218	145600	163002490	2710	2710	2710	2710	0
367	20231218	145500	163002490	2710	2710	2710	2710	0
368	20231218	145400	163002490	2710	2710	2710	2710	0
369	20231218	145300	163002490	2710	2710	2710	2710	3
370	20231218	145200	162994360	2710	2710	2710	2710	27
371	20231218	145100	162921190	2710	2710	2710	2710	200
372	20231218	145000	162379190	2710	2705	2710	2705	223
373	20231218	144900	161774960	2700	2700	2700	2700	0
374	20231218	144800	161774960	2700	2700	2700	2700	0
375	20231218	144700	161774960	2700	2700	2700	2700	0
376	20231218	144600	161774960	2700	2700	2700	2700	280
377	20231218	144500	161018960	2700	2700	2700	2700	0
378	20231218	144400	161018960	2700	2700	2700	2700	0
379	20231218	144300	161018960	2700	2700	2700	2700	120
380	20231218	144200	160694960	2700	2700	2700	2700	0
381	20231218	144100	160694960	2700	2700	2700	2700	0
382	20231218	144000	160694960	2700	2700	2700	2700	0
383	20231218	143900	160694960	2700	2700	2700	2700	0
384	20231218	143800	160694960	2700	2700	2700	2700	0
385	20231218	143700	160694960	2700	2700	2700	2700	9
386	20231218	143600	160670660	2700	2700	2700	2700	0
387	20231218	143500	160670660	2700	2700	2700	2700	0
388	20231218	143400	160670660	2700	2700	2700	2700	0
389	20231218	143300	160670660	2700	2700	2700	2700	25
390	20231218	143200	160603160	2700	2700	2700	2700	0
391	20231218	143100	160603160	2700	2700	2700	2700	0
392	20231218	143000	160603160	2700	2700	2700	2700	1
393	20231218	142900	160600460	2690	2690	2690	2690	0
394	20231218	142800	160600460	2690	2690	2690	2690	0
395	20231218	142700	160600460	2690	2690	2690	2690	0
396	20231218	142600	160600460	2690	2690	2690	2690	1600
397	20231218	142500	156296460	2690	2690	2690	2690	0
398	20231218	142400	156296460	2690	2690	2690	2690	52
399	20231218	142300	156156580	2690	2690	2690	2690	0
400	20231218	142200	156156580	2690	2690	2690	2690	300
401	20231218	142100	155349580	2695	2695	2695	2695	200
402	20231218	142000	154810580	2700	2700	2700	2700	0
403	20231218	141900	154810580	2700	2700	2700	2700	0
404	20231218	141800	154810580	2700	2700	2700	2700	25
405	20231218	141700	154743080	2700	2700	2700	2700	0
406	20231218	141600	154743080	2700	2700	2700	2700	0
407	20231218	141500	154743080	2700	2700	2700	2700	1
408	20231218	141400	154740380	2690	2695	2695	2690	650
409	20231218	141300	152991380	2700	2700	2700	2695	158
410	20231218	141200	152565030	2700	2700	2700	2700	50
411	20231218	141100	152430030	2700	2700	2700	2700	0
412	20231218	141000	152430030	2700	2700	2700	2700	0
413	20231218	140900	152430030	2700	2700	2700	2700	18
414	20231218	140800	152381430	2700	2700	2700	2700	1
415	20231218	140700	152378730	2700	2700	2700	2700	184
416	20231218	140600	151881930	2700	2700	2700	2700	0
417	20231218	140500	151881930	2700	2700	2700	2700	7
418	20231218	140400	151863030	2700	2700	2700	2700	0
419	20231218	140300	151863030	2700	2700	2700	2700	0
420	20231218	140200	151863030	2700	2700	2700	2700	0
421	20231218	140100	151863030	2700	2700	2700	2700	0
422	20231218	140000	151863030	2700	2700	2700	2700	0
423	20231218	135900	151863030	2700	2700	2700	2700	0
424	20231218	135800	151863030	2700	2700	2700	2700	0
425	20231218	135700	151863030	2700	2700	2700	2700	0
426	20231218	135600	151863030	2700	2700	2700	2700	200
427	20231218	135500	151323030	2700	2700	2700	2700	0
428	20231218	135400	151323030	2700	2700	2700	2700	96
429	20231218	135300	151063830	2700	2700	2700	2700	139
430	20231218	135200	150688530	2705	2705	2705	2705	72
431	20231218	135100	150493770	2705	2705	2705	2705	0
432	20231218	135000	150493770	2705	2705	2705	2705	0
433	20231218	134900	150493770	2705	2705	2705	2705	0
434	20231218	134800	150493770	2705	2705	2705	2705	0
435	20231218	134700	150493770	2705	2705	2705	2705	4
436	20231218	134600	150482950	2705	2705	2705	2705	0
437	20231218	134500	150482950	2705	2705	2705	2705	0
438	20231218	134400	150482950	2705	2705	2705	2705	0
439	20231218	134300	150482950	2705	2705	2705	2705	0
440	20231218	134200	150482950	2705	2705	2705	2705	0
441	20231218	134100	150482950	2705	2705	2705	2705	0
442	20231218	134000	150482950	2705	2705	2705	2705	0
443	20231218	133900	150482950	2705	2705	2705	2705	0
444	20231218	133800	150482950	2705	2705	2705	2705	0
445	20231218	133700	150482950	2705	2705	2705	2705	0
446	20231218	133600	150482950	2705	2705	2705	2705	0
447	20231218	133500	150482950	2705	2705	2705	2705	0
448	20231218	133400	150482950	2705	2705	2705	2705	0
449	20231218	133300	150482950	2705	2705	2705	2705	0
450	20231218	133200	150482950	2705	2705	2705	2705	1
451	20231218	133100	150480245	2695	2695	2695	2695	0
452	20231218	133000	150480245	2695	2695	2695	2695	0
453	20231218	132900	150480245	2695	2695	2695	2695	0
454	20231218	132800	150480245	2695	2695	2695	2695	0
455	20231218	132700	150480245	2695	2695	2695	2695	0
456	20231218	132600	150480245	2695	2700	2700	2695	618
457	20231218	132500	148812125	2705	2705	2705	2705	37
458	20231218	132400	148712040	2705	2705	2705	2705	0
459	20231218	132300	148712040	2705	2705	2705	2705	0
460	20231218	132200	148712040	2705	2705	2705	2705	0
461	20231218	132100	148712040	2705	2705	2705	2705	1530
462	20231218	132000	144573390	2705	2705	2705	2705	1500
463	20231218	131900	140515890	2705	2705	2705	2705	0
464	20231218	131800	140515890	2705	2705	2705	2705	20
465	20231218	131700	140461790	2700	2700	2700	2700	0
466	20231218	131600	140461790	2700	2700	2700	2700	0
467	20231218	131500	140461790	2700	2700	2700	2700	0
468	20231218	131400	140461790	2700	2700	2700	2700	0
469	20231218	131300	140461790	2700	2700	2700	2700	0
470	20231218	131200	140461790	2700	2700	2700	2700	0
471	20231218	131100	140461790	2700	2700	2700	2700	0
472	20231218	131000	140461790	2700	2700	2700	2700	0
473	20231218	130900	140461790	2700	2700	2700	2700	0
474	20231218	130800	140461790	2700	2700	2700	2700	72
475	20231218	130700	140267390	2700	2700	2700	2700	0
476	20231218	130600	140267390	2700	2700	2700	2700	0
477	20231218	130500	140267390	2700	2700	2700	2700	338
478	20231218	130400	139354790	2705	2705	2705	2705	0
479	20231218	130300	139354790	2705	2705	2705	2705	0
480	20231218	130200	139354790	2705	2705	2705	2705	0
481	20231218	130100	139354790	2705	2705	2705	2705	0
482	20231218	130000	139354790	2705	2705	2705	2705	0
483	20231218	125900	139354790	2705	2705	2705	2705	0
484	20231218	125800	139354790	2705	2705	2705	2705	0
485	20231218	125700	139354790	2705	2705	2705	2705	0
486	20231218	125600	139354790	2705	2705	2705	2705	0
487	20231218	125500	139354790	2705	2705	2705	2705	0
488	20231218	125400	139354790	2705	2705	2705	2705	0
489	20231218	125300	139354790	2705	2705	2705	2705	500
490	20231218	125200	138002290	2695	2695	2695	2695	0
491	20231218	125100	138002290	2695	2695	2695	2695	0
492	20231218	125000	138002290	2695	2700	2700	2695	575
493	20231218	124900	136451780	2700	2700	2700	2700	0
494	20231218	124800	136451780	2700	2700	2700	2700	0
495	20231218	124700	136451780	2700	2700	2700	2700	0
496	20231218	124600	136451780	2700	2700	2700	2700	0
497	20231218	124500	136451780	2700	2700	2700	2700	0
498	20231218	124400	136451780	2700	2700	2700	2700	323
499	20231218	124300	135579680	2700	2700	2700	2700	0
500	20231218	124200	135579680	2700	2700	2700	2700	1
501	20231218	124100	135576980	2700	2700	2700	2700	393
502	20231218	124000	134515880	2700	2700	2700	2700	100
503	20231218	123900	134245880	2705	2705	2705	2705	0
504	20231218	123800	134245880	2705	2705	2705	2705	0
505	20231218	123700	134245880	2705	2705	2705	2705	2
506	20231218	123600	134240470	2705	2705	2705	2705	0
507	20231218	123500	134240470	2705	2705	2705	2705	356
508	20231218	123400	133277490	2705	2705	2705	2705	100
509	20231218	123300	133006990	2705	2705	2705	2705	1
510	20231218	123200	133004285	2705	2705	2705	2705	50
511	20231218	123100	132869035	2705	2705	2705	2705	0
512	20231218	123000	132869035	2705	2705	2705	2705	9
513	20231218	122900	132844690	2705	2705	2705	2705	0
514	20231218	122800	132844690	2705	2705	2705	2705	0
515	20231218	122700	132844690	2705	2705	2705	2705	0
516	20231218	122600	132844690	2705	2705	2705	2705	0
517	20231218	122500	132844690	2705	2705	2705	2705	0
518	20231218	122400	132844690	2705	2705	2705	2705	11
519	20231218	122300	132814935	2705	2705	2705	2705	0
520	20231218	122200	132814935	2705	2705	2705	2705	0
521	20231218	122100	132814935	2705	2705	2705	2705	0
522	20231218	122000	132814935	2705	2705	2705	2705	0
523	20231218	121900	132814935	2705	2705	2705	2705	4
524	20231218	121800	132804115	2705	2705	2705	2705	0
525	20231218	121700	132804115	2705	2705	2705	2705	0
526	20231218	121600	132804115	2705	2705	2705	2705	0
527	20231218	121500	132804115	2705	2705	2705	2705	0
528	20231218	121400	132804115	2705	2705	2705	2705	0
529	20231218	121300	132804115	2705	2705	2705	2705	0
530	20231218	121200	132804115	2705	2705	2705	2705	0
531	20231218	121100	132804115	2705	2705	2705	2705	0
532	20231218	121000	132804115	2705	2705	2705	2705	0
533	20231218	120900	132804115	2705	2705	2705	2705	1
534	20231218	120800	132801410	2705	2705	2705	2705	0
535	20231218	120700	132801410	2705	2705	2705	2705	2
536	20231218	120600	132796000	2715	2715	2715	2715	6
537	20231218	120500	132779710	2715	2715	2715	2715	0
538	20231218	120400	132779710	2715	2715	2715	2715	0
539	20231218	120300	132779710	2715	2715	2715	2715	1
540	20231218	120200	132776995	2690	2690	2690	2690	0
541	20231218	120100	132776995	2690	2690	2690	2690	1
542	20231218	120000	132774305	2690	2690	2690	2690	0
543	20231218	115900	132774305	2690	2690	2690	2690	0
544	20231218	115800	132774305	2690	2690	2690	2690	1
545	20231218	115700	132771615	2720	2695	2720	2680	3447
546	20231218	115600	123502360	2695	2695	2695	2695	1
547	20231218	115500	123499665	2690	2690	2690	2690	0
548	20231218	115400	123499665	2690	2690	2690	2690	0
549	20231218	115300	123499665	2690	2690	2690	2690	0
550	20231218	115200	123499665	2690	2695	2695	2690	300
551	20231218	115100	122691610	2695	2695	2695	2695	0
552	20231218	115000	122691610	2695	2695	2695	2695	0
553	20231218	114900	122691610	2695	2695	2695	2695	1
554	20231218	114800	122688915	2695	2695	2695	2695	0
555	20231218	114700	122688915	2695	2695	2695	2695	0
556	20231218	114600	122688915	2695	2695	2695	2695	0
557	20231218	114500	122688915	2695	2695	2695	2695	0
558	20231218	114400	122688915	2695	2695	2695	2695	0
559	20231218	114300	122688915	2695	2700	2700	2695	1120
560	20231218	114200	119665190	2700	2700	2700	2700	0
561	20231218	114100	119665190	2700	2700	2700	2700	0
562	20231218	114000	119665190	2700	2700	2700	2700	52
563	20231218	113900	119524790	2700	2700	2700	2700	700
564	20231218	113800	117634790	2695	2695	2695	2695	0
565	20231218	113700	117634790	2695	2695	2695	2695	380
566	20231218	113600	116610690	2695	2695	2695	2695	120
567	20231218	113500	116287290	2700	2700	2700	2700	5
568	20231218	113400	116273790	2700	2700	2700	2700	200
569	20231218	113300	115733790	2700	2700	2700	2700	0
570	20231218	113200	115733790	2700	2700	2700	2700	1
571	20231218	113100	115731090	2700	2700	2700	2700	0
572	20231218	113000	115731090	2700	2700	2700	2700	0
573	20231218	112900	115731090	2700	2700	2700	2700	1
574	20231218	112800	115728390	2700	2700	2700	2700	0
575	20231218	112700	115728390	2700	2700	2700	2695	25
576	20231218	112600	115661000	2700	2700	2700	2700	2227
577	20231218	112500	109648100	2710	2705	2710	2705	18
578	20231218	112400	109599360	2705	2705	2705	2705	3
579	20231218	112300	109591245	2705	2705	2705	2705	0
580	20231218	112200	109591245	2705	2705	2705	2705	1
581	20231218	112100	109588540	2705	2705	2705	2705	487
582	20231218	112000	108271205	2705	2705	2705	2705	20
583	20231218	111900	108217105	2715	2715	2715	2715	0
584	20231218	111800	108217105	2715	2715	2715	2715	10
585	20231218	111700	108189955	2725	2725	2725	2725	0
586	20231218	111600	108189955	2725	2725	2725	2725	0
587	20231218	111500	108189955	2725	2725	2725	2725	0
588	20231218	111400	108189955	2725	2725	2725	2725	2
589	20231218	111300	108184505	2720	2720	2720	2720	30
590	20231218	111200	108102905	2715	2715	2715	2715	149
591	20231218	111100	107698370	2710	2710	2710	2710	637
592	20231218	111000	105972100	2700	2700	2700	2700	1000
593	20231218	110900	103272100	2700	2700	2700	2700	0
594	20231218	110800	103272100	2700	2700	2700	2700	1
595	20231218	110700	103269400	2710	2710	2710	2710	0
596	20231218	110600	103269400	2710	2710	2710	2710	0
597	20231218	110500	103269400	2710	2710	2710	2710	0
598	20231218	110400	103269400	2710	2710	2710	2710	0
599	20231218	110300	103269400	2710	2710	2710	2710	0
600	20231218	110200	103269400	2710	2710	2710	2710	0
601	20231218	110100	103269400	2710	2710	2710	2710	0
602	20231218	110000	103269400	2710	2710	2710	2710	0
603	20231218	105900	103269400	2710	2710	2710	2710	0
604	20231218	105800	103269400	2710	2700	2710	2700	20
605	20231218	105700	103215390	2700	2690	2700	2690	251
606	20231218	105600	102539320	2685	2685	2685	2685	18
607	20231218	105500	102490990	2685	2685	2685	2685	0
608	20231218	105400	102490990	2685	2690	2690	2685	1300
609	20231218	105300	98999535	2685	2685	2685	2685	0
610	20231218	105200	98999535	2685	2685	2685	2680	12368
611	20231218	105100	65852190	2685	2690	2690	2685	183
612	20231218	105000	65360225	2695	2695	2695	2690	720
613	20231218	104900	63419830	2700	2710	2710	2700	3537
614	20231218	104800	53865890	2710	2715	2715	2710	533
615	20231218	104700	52420865	2725	2725	2725	2725	2
616	20231218	104600	52415415	2730	2730	2730	2730	0
617	20231218	104500	52415415	2730	2730	2730	2730	0
618	20231218	104400	52415415	2730	2730	2730	2730	0
619	20231218	104300	52415415	2730	2730	2730	2730	0
620	20231218	104200	52415415	2730	2730	2730	2730	0
621	20231218	104100	52415415	2730	2730	2730	2730	0
622	20231218	104000	52415415	2730	2730	2730	2730	0
623	20231218	103900	52415415	2730	2730	2730	2730	0
624	20231218	103800	52415415	2730	2730	2730	2730	1
625	20231218	103700	52412685	2730	2730	2730	2730	0
626	20231218	103600	52412685	2730	2730	2730	2730	0
627	20231218	103500	52412685	2730	2730	2730	2730	0
628	20231218	103400	52412685	2730	2730	2730	2730	0
629	20231218	103300	52412685	2730	2730	2730	2730	0
630	20231218	103200	52412685	2730	2730	2730	2730	0
631	20231218	103100	52412685	2730	2730	2730	2730	0
632	20231218	103000	52412685	2730	2730	2730	2730	1
633	20231218	102900	52409955	2730	2730	2730	2730	1
634	20231218	102800	52407225	2730	2720	2730	2715	702
635	20231218	102700	50498540	2730	2730	2730	2730	1
636	20231218	102600	50495810	2735	2720	2735	2720	81
637	20231218	102500	50274780	2720	2725	2730	2715	15
638	20231218	102400	50234025	2725	2725	2725	2725	0
639	20231218	102300	50234025	2725	2725	2725	2725	104
640	20231218	102200	49950625	2725	2725	2725	2725	10
641	20231218	102100	49923375	2725	2725	2725	2725	0
642	20231218	102000	49923375	2725	2720	2725	2720	2
643	20231218	101900	49917930	2715	2715	2715	2715	0
644	20231218	101800	49917930	2715	2715	2715	2715	0
645	20231218	101700	49917930	2715	2715	2715	2715	0
646	20231218	101600	49917930	2715	2715	2715	2715	60
647	20231218	101500	49755030	2715	2715	2715	2715	0
648	20231218	101400	49755030	2715	2715	2715	2715	30
649	20231218	101300	49673580	2715	2715	2715	2715	0
650	20231218	101200	49673580	2715	2715	2715	2715	0
651	20231218	101100	49673580	2715	2715	2715	2715	19
652	20231218	101000	49621995	2710	2710	2710	2710	0
653	20231218	100900	49621995	2710	2710	2710	2710	0
654	20231218	100800	49621995	2710	2730	2730	2710	36
655	20231218	100700	49523910	2730	2730	2730	2730	1
656	20231218	100600	49521180	2730	2730	2730	2730	23
657	20231218	100500	49458390	2730	2730	2730	2730	0
658	20231218	100400	49458390	2730	2730	2730	2730	4
659	20231218	100300	49447470	2725	2725	2725	2725	0
660	20231218	100200	49447470	2725	2725	2725	2725	0
661	20231218	100100	49447470	2725	2725	2725	2725	1
662	20231218	100000	49444745	2730	2730	2730	2730	0
663	20231218	095900	49444745	2730	2715	2730	2715	50
664	20231218	095800	49308845	2725	2725	2725	2725	2
665	20231218	095700	49303395	2730	2730	2735	2730	251
666	20231218	095600	48617310	2730	2730	2730	2730	7
667	20231218	095500	48598200	2730	2730	2730	2730	7
668	20231218	095400	48579090	2730	2730	2730	2725	11
669	20231218	095300	48549075	2730	2730	2730	2730	5
670	20231218	095200	48535425	2730	2735	2735	2730	22
671	20231218	095100	48475360	2740	2740	2740	2740	1
672	20231218	095000	48472620	2735	2735	2735	2735	1
673	20231218	094900	48469885	2740	2735	2740	2725	92
674	20231218	094800	48218270	2740	2740	2740	2740	0
675	20231218	094700	48218270	2740	2740	2740	2740	0
676	20231218	094600	48218270	2740	2740	2740	2740	1
677	20231218	094500	48215530	2735	2735	2735	2735	61
678	20231218	094400	48048695	2740	2740	2740	2740	1
679	20231218	094300	48045955	2740	2740	2740	2740	4
680	20231218	094200	48034995	2740	2740	2740	2740	1
681	20231218	094100	48032255	2740	2740	2740	2740	200
682	20231218	094000	47484255	2740	2730	2740	2730	628
683	20231218	093900	45769655	2725	2710	2725	2710	2102
684	20231218	093800	40062995	2705	2705	2705	2705	28
685	20231218	093700	39987255	2705	2705	2705	2705	3
686	20231218	093600	39979140	2705	2700	2705	2700	457
687	20231218	093500	38744635	2705	2705	2705	2705	100
688	20231218	093400	38474135	2705	2705	2705	2705	1
689	20231218	093300	38471430	2700	2710	2710	2700	1600
690	20231218	093200	34149415	2710	2710	2710	2710	10
691	20231218	093100	34122315	2710	2720	2720	2710	173
692	20231218	093000	33652485	2720	2715	2720	2715	200
693	20231218	092900	33108535	2720	2720	2720	2720	330
694	20231218	092800	32210935	2720	2720	2720	2720	0
695	20231218	092700	32210935	2720	2720	2720	2720	300
696	20231218	092600	31394935	2720	2720	2720	2720	0
697	20231218	092500	31394935	2720	2720	2720	2720	300
698	20231218	092400	30578935	2720	2720	2720	2720	47
699	20231218	092300	30451095	2700	2700	2700	2700	0
700	20231218	092200	30451095	2700	2705	2705	2700	300
701	20231218	092100	29639700	2700	2700	2700	2700	127
702	20231218	092000	29296800	2720	2720	2720	2720	0
703	20231218	091900	29296800	2720	2705	2720	2705	2412
704	20231218	091800	22771990	2700	2700	2700	2700	0
705	20231218	091700	22771990	2700	2700	2700	2700	165
706	20231218	091600	22326490	2700	2700	2700	2700	1372
707	20231218	091500	18622090	2700	2700	2700	2700	4
708	20231218	091400	18611290	2700	2705	2705	2700	471
709	20231218	091300	17337630	2700	2700	2700	2700	415
710	20231218	091200	16217130	2700	2695	2700	2695	551
711	20231218	091100	14731445	2695	2695	2695	2695	50
712	20231218	091000	14596695	2700	2700	2700	2700	0
713	20231218	090900	14596695	2700	2710	2710	2700	2034
714	20231218	090800	9101595	2710	2710	2710	2710	0
715	20231218	090700	9101595	2710	2710	2710	2710	0
716	20231218	090600	9101595	2710	2715	2715	2710	1068
717	20231218	090500	6205260	2720	2715	2720	2715	36
718	20231218	090400	6107370	2710	2705	2710	2705	35
719	20231218	090300	6012595	2700	2695	2700	2695	279
720	20231218	090200	5259435	2690	2685	2690	2680	494
721	20231218	090100	3930735	2685	2695	2695	2685	579
722	20231218	090000	2373265	2695	2700	2700	2695	879