KissMeData/176750/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202500	2818020	5690	5690	5690	5690	387
3	20231215	202400	2818020	5690	5690	5690	5690	0
4	20231215	202300	2818020	5690	5690	5690	5690	0
5	20231215	202200	2818020	5690	5690	5690	5690	0
6	20231215	202100	2818020	5690	5690	5690	5690	0
7	20231215	202000	2818020	5690	5690	5690	5690	0
8	20231215	201900	2818020	5690	5690	5690	5690	0
9	20231215	201800	2818020	5690	5690	5690	5690	0
10	20231215	201700	2818020	5690	5690	5690	5690	0
11	20231215	201600	2818020	5690	5690	5690	5690	0
12	20231215	201500	2818020	5690	5690	5690	5690	0
13	20231215	201400	2818020	5690	5690	5690	5690	0
14	20231215	201300	2818020	5690	5690	5690	5690	0
15	20231215	201200	2818020	5690	5690	5690	5690	0
16	20231215	201100	2818020	5690	5690	5690	5690	0
17	20231215	201000	2818020	5690	5690	5690	5690	0
18	20231215	200900	2818020	5690	5690	5690	5690	0
19	20231215	200800	2818020	5690	5690	5690	5690	0
20	20231215	200700	2818020	5690	5690	5690	5690	0
21	20231215	200600	2818020	5690	5690	5690	5690	0
22	20231215	200500	2818020	5690	5690	5690	5690	0
23	20231215	200400	2818020	5690	5690	5690	5690	0
24	20231215	200300	2818020	5690	5690	5690	5690	0
25	20231215	200200	2818020	5690	5690	5690	5690	0
26	20231215	200100	2818020	5690	5690	5690	5690	0
27	20231215	200000	2818020	5690	5690	5690	5690	0
28	20231215	195900	2818020	5690	5690	5690	5690	0
29	20231215	195800	2818020	5690	5690	5690	5690	0
30	20231215	195700	2818020	5690	5690	5690	5690	0
31	20231215	195600	2818020	5690	5690	5690	5690	0
32	20231215	195500	2818020	5690	5690	5690	5690	387
33	20231215	195400	2818020	5690	5690	5690	5690	0
34	20231215	195300	2818020	5690	5690	5690	5690	0
35	20231215	195200	2818020	5690	5690	5690	5690	0
36	20231215	195100	2818020	5690	5690	5690	5690	0
37	20231215	195000	2818020	5690	5690	5690	5690	0
38	20231215	194900	2818020	5690	5690	5690	5690	0
39	20231215	194800	2818020	5690	5690	5690	5690	0
40	20231215	194700	2818020	5690	5690	5690	5690	0
41	20231215	194600	2818020	5690	5690	5690	5690	0
42	20231215	194500	2818020	5690	5690	5690	5690	0
43	20231215	194400	2818020	5690	5690	5690	5690	0
44	20231215	194300	2818020	5690	5690	5690	5690	0
45	20231215	194200	2818020	5690	5690	5690	5690	0
46	20231215	194100	2818020	5690	5690	5690	5690	0
47	20231215	194000	2818020	5690	5690	5690	5690	0
48	20231215	193900	2818020	5690	5690	5690	5690	0
49	20231215	193800	2818020	5690	5690	5690	5690	0
50	20231215	193700	2818020	5690	5690	5690	5690	0
51	20231215	193600	2818020	5690	5690	5690	5690	0
52	20231215	193500	2818020	5690	5690	5690	5690	0
53	20231215	193400	2818020	5690	5690	5690	5690	0
54	20231215	193300	2818020	5690	5690	5690	5690	0
55	20231215	193200	2818020	5690	5690	5690	5690	0
56	20231215	193100	2818020	5690	5690	5690	5690	0
57	20231215	193000	2818020	5690	5690	5690	5690	0
58	20231215	192900	2818020	5690	5690	5690	5690	0
59	20231215	192800	2818020	5690	5690	5690	5690	0
60	20231215	192700	2818020	5690	5690	5690	5690	0
61	20231215	192600	2818020	5690	5690	5690	5690	0
62	20231215	192500	2818020	5690	5690	5690	5690	387
63	20231215	192400	2818020	5690	5690	5690	5690	0
64	20231215	192300	2818020	5690	5690	5690	5690	0
65	20231215	192200	2818020	5690	5690	5690	5690	0
66	20231215	192100	2818020	5690	5690	5690	5690	0
67	20231215	192000	2818020	5690	5690	5690	5690	0
68	20231215	191900	2818020	5690	5690	5690	5690	0
69	20231215	191800	2818020	5690	5690	5690	5690	0
70	20231215	191700	2818020	5690	5690	5690	5690	0
71	20231215	191600	2818020	5690	5690	5690	5690	0
72	20231215	191500	2818020	5690	5690	5690	5690	0
73	20231215	191400	2818020	5690	5690	5690	5690	0
74	20231215	191300	2818020	5690	5690	5690	5690	0
75	20231215	191200	2818020	5690	5690	5690	5690	0
76	20231215	191100	2818020	5690	5690	5690	5690	0
77	20231215	191000	2818020	5690	5690	5690	5690	0
78	20231215	190900	2818020	5690	5690	5690	5690	0
79	20231215	190800	2818020	5690	5690	5690	5690	0
80	20231215	190700	2818020	5690	5690	5690	5690	0
81	20231215	190600	2818020	5690	5690	5690	5690	0
82	20231215	190500	2818020	5690	5690	5690	5690	0
83	20231215	190400	2818020	5690	5690	5690	5690	0
84	20231215	190300	2818020	5690	5690	5690	5690	0
85	20231215	190200	2818020	5690	5690	5690	5690	0
86	20231215	190100	2818020	5690	5690	5690	5690	0
87	20231215	190000	2818020	5690	5690	5690	5690	0
88	20231215	185900	2818020	5690	5690	5690	5690	0
89	20231215	185800	2818020	5690	5690	5690	5690	0
90	20231215	185700	2818020	5690	5690	5690	5690	0
91	20231215	185600	2818020	5690	5690	5690	5690	0
92	20231215	185500	2818020	5690	5690	5690	5690	387
93	20231215	185400	2818020	5690	5690	5690	5690	0
94	20231215	185300	2818020	5690	5690	5690	5690	0
95	20231215	185200	2818020	5690	5690	5690	5690	0
96	20231215	185100	2818020	5690	5690	5690	5690	0
97	20231215	185000	2818020	5690	5690	5690	5690	0
98	20231215	184900	2818020	5690	5690	5690	5690	0
99	20231215	184800	2818020	5690	5690	5690	5690	0
100	20231215	184700	2818020	5690	5690	5690	5690	0
101	20231215	184600	2818020	5690	5690	5690	5690	0
102	20231215	184500	2818020	5690	5690	5690	5690	0
103	20231215	184400	2818020	5690	5690	5690	5690	0
104	20231215	184300	2818020	5690	5690	5690	5690	0
105	20231215	184200	2818020	5690	5690	5690	5690	0
106	20231215	184100	2818020	5690	5690	5690	5690	0
107	20231215	184000	2818020	5690	5690	5690	5690	0
108	20231215	183900	2818020	5690	5690	5690	5690	0
109	20231215	183800	2818020	5690	5690	5690	5690	0
110	20231215	183700	2818020	5690	5690	5690	5690	0
111	20231215	183600	2818020	5690	5690	5690	5690	0
112	20231215	183500	2818020	5690	5690	5690	5690	0
113	20231215	183400	2818020	5690	5690	5690	5690	0
114	20231215	183300	2818020	5690	5690	5690	5690	0
115	20231215	183200	2818020	5690	5690	5690	5690	0
116	20231215	183100	2818020	5690	5690	5690	5690	0
117	20231215	183000	2818020	5690	5690	5690	5690	0
118	20231215	182900	2818020	5690	5690	5690	5690	0
119	20231215	182800	2818020	5690	5690	5690	5690	0
120	20231215	182700	2818020	5690	5690	5690	5690	0
121	20231215	182600	2818020	5690	5690	5690	5690	0
122	20231215	182500	2818020	5690	5690	5690	5690	387
123	20231215	182400	2818020	5690	5690	5690	5690	0
124	20231215	182300	2818020	5690	5690	5690	5690	0
125	20231215	182200	2818020	5690	5690	5690	5690	0
126	20231215	182100	2818020	5690	5690	5690	5690	0
127	20231215	182000	2818020	5690	5690	5690	5690	0
128	20231215	181900	2818020	5690	5690	5690	5690	0
129	20231215	181800	2818020	5690	5690	5690	5690	0
130	20231215	181700	2818020	5690	5690	5690	5690	0
131	20231215	181600	2818020	5690	5690	5690	5690	0
132	20231215	181500	2818020	5690	5690	5690	5690	0
133	20231215	181400	2818020	5690	5690	5690	5690	0
134	20231215	181300	2818020	5690	5690	5690	5690	0
135	20231215	181200	2818020	5690	5690	5690	5690	0
136	20231215	181100	2818020	5690	5690	5690	5690	0
137	20231215	181000	2818020	5690	5690	5690	5690	0
138	20231215	180900	2818020	5690	5690	5690	5690	0
139	20231215	180800	2818020	5690	5690	5690	5690	0
140	20231215	180700	2818020	5690	5690	5690	5690	0
141	20231215	180600	2818020	5690	5690	5690	5690	0
142	20231215	180500	2818020	5690	5690	5690	5690	0
143	20231215	180400	2818020	5690	5690	5690	5690	0
144	20231215	180300	2818020	5690	5690	5690	5690	0
145	20231215	180200	2818020	5690	5690	5690	5690	0
146	20231215	180100	2818020	5690	5690	5690	5690	0
147	20231215	180000	2818020	5690	5690	5690	5690	0
148	20231215	175900	2818020	5690	5690	5690	5690	0
149	20231215	175800	2818020	5690	5690	5690	5690	0
150	20231215	175700	2818020	5690	5690	5690	5690	0
151	20231215	175600	2818020	5690	5690	5690	5690	0
152	20231215	175500	2818020	5690	5690	5690	5690	387
153	20231215	175400	2818020	5690	5690	5690	5690	0
154	20231215	175300	2818020	5690	5690	5690	5690	0
155	20231215	175200	2818020	5690	5690	5690	5690	0
156	20231215	175100	2818020	5690	5690	5690	5690	0
157	20231215	175000	2818020	5690	5690	5690	5690	0
158	20231215	174900	2818020	5690	5690	5690	5690	0
159	20231215	174800	2818020	5690	5690	5690	5690	0
160	20231215	174700	2818020	5690	5690	5690	5690	0
161	20231215	174600	2818020	5690	5690	5690	5690	0
162	20231215	174500	2818020	5690	5690	5690	5690	0
163	20231215	174400	2818020	5690	5690	5690	5690	0
164	20231215	174300	2818020	5690	5690	5690	5690	0
165	20231215	174200	2818020	5690	5690	5690	5690	0
166	20231215	174100	2818020	5690	5690	5690	5690	0
167	20231215	174000	2818020	5690	5690	5690	5690	0
168	20231215	173900	2818020	5690	5690	5690	5690	0
169	20231215	173800	2818020	5690	5690	5690	5690	0
170	20231215	173700	2818020	5690	5690	5690	5690	0
171	20231215	173600	2818020	5690	5690	5690	5690	0
172	20231215	173500	2818020	5690	5690	5690	5690	0
173	20231215	173400	2818020	5690	5690	5690	5690	0
174	20231215	173300	2818020	5690	5690	5690	5690	0
175	20231215	173200	2818020	5690	5690	5690	5690	0
176	20231215	173100	2818020	5690	5690	5690	5690	0
177	20231215	173000	2818020	5690	5690	5690	5690	0
178	20231215	172900	2818020	5690	5690	5690	5690	0
179	20231215	172800	2818020	5690	5690	5690	5690	0
180	20231215	172700	2818020	5690	5690	5690	5690	0
181	20231215	172600	2818020	5690	5690	5690	5690	0
182	20231215	172500	2818020	5690	5690	5690	5690	387
183	20231215	172400	2818020	5690	5690	5690	5690	0
184	20231215	172300	2818020	5690	5690	5690	5690	0
185	20231215	172200	2818020	5690	5690	5690	5690	0
186	20231215	172100	2818020	5690	5690	5690	5690	0
187	20231215	172000	2818020	5690	5690	5690	5690	0
188	20231215	171900	2818020	5690	5690	5690	5690	0
189	20231215	171800	2818020	5690	5690	5690	5690	0
190	20231215	171700	2818020	5690	5690	5690	5690	0
191	20231215	171600	2818020	5690	5690	5690	5690	0
192	20231215	171500	2818020	5690	5690	5690	5690	0
193	20231215	171400	2818020	5690	5690	5690	5690	0
194	20231215	171300	2818020	5690	5690	5690	5690	0
195	20231215	171200	2818020	5690	5690	5690	5690	0
196	20231215	171100	2818020	5690	5690	5690	5690	0
197	20231215	171000	2818020	5690	5690	5690	5690	0
198	20231215	170900	2818020	5690	5690	5690	5690	0
199	20231215	170800	2818020	5690	5690	5690	5690	0
200	20231215	170700	2818020	5690	5690	5690	5690	0
201	20231215	170600	2818020	5690	5690	5690	5690	0
202	20231215	170500	2818020	5690	5690	5690	5690	0
203	20231215	170400	2818020	5690	5690	5690	5690	0
204	20231215	170300	2818020	5690	5690	5690	5690	0
205	20231215	170200	2818020	5690	5690	5690	5690	0
206	20231215	170100	2818020	5690	5690	5690	5690	0
207	20231215	170000	2818020	5690	5690	5690	5690	0
208	20231215	165900	2818020	5690	5690	5690	5690	0
209	20231215	165800	2818020	5690	5690	5690	5690	0
210	20231215	165700	2818020	5690	5690	5690	5690	0
211	20231215	165600	2818020	5690	5690	5690	5690	0
212	20231215	165500	2818020	5690	5690	5690	5690	387
213	20231215	165400	2818020	5690	5690	5690	5690	0
214	20231215	165300	2818020	5690	5690	5690	5690	0
215	20231215	165200	2818020	5690	5690	5690	5690	0
216	20231215	165100	2818020	5690	5690	5690	5690	0
217	20231215	165000	2818020	5690	5690	5690	5690	0
218	20231215	164900	2818020	5690	5690	5690	5690	0
219	20231215	164800	2818020	5690	5690	5690	5690	0
220	20231215	164700	2818020	5690	5690	5690	5690	0
221	20231215	164600	2818020	5690	5690	5690	5690	0
222	20231215	164500	2818020	5690	5690	5690	5690	0
223	20231215	164400	2818020	5690	5690	5690	5690	0
224	20231215	164300	2818020	5690	5690	5690	5690	0
225	20231215	164200	2818020	5690	5690	5690	5690	0
226	20231215	164100	2818020	5690	5690	5690	5690	0
227	20231215	164000	2818020	5690	5690	5690	5690	0
228	20231215	163900	2818020	5690	5690	5690	5690	0
229	20231215	163800	2818020	5690	5690	5690	5690	0
230	20231215	163700	2818020	5690	5690	5690	5690	0
231	20231215	163600	2818020	5690	5690	5690	5690	0
232	20231215	163500	2818020	5690	5690	5690	5690	0
233	20231215	163400	2818020	5690	5690	5690	5690	0
234	20231215	163300	2818020	5690	5690	5690	5690	0
235	20231215	163200	2818020	5690	5690	5690	5690	0
236	20231215	163100	2818020	5690	5690	5690	5690	0
237	20231215	163000	2818020	5690	5690	5690	5690	0
238	20231215	162900	2818020	5690	5690	5690	5690	0
239	20231215	162800	2818020	5690	5690	5690	5690	0
240	20231215	162700	2818020	5690	5690	5690	5690	0
241	20231215	162600	2818020	5690	5690	5690	5690	0
242	20231215	162500	2818020	5690	5690	5690	5690	387
243	20231215	162400	2818020	5690	5690	5690	5690	0
244	20231215	162300	2818020	5690	5690	5690	5690	0
245	20231215	162200	2818020	5690	5690	5690	5690	0
246	20231215	162100	2818020	5690	5690	5690	5690	0
247	20231215	162000	2818020	5690	5690	5690	5690	0
248	20231215	161900	2818020	5690	5690	5690	5690	0
249	20231215	161800	2818020	5690	5690	5690	5690	0
250	20231215	161700	2818020	5690	5690	5690	5690	0
251	20231215	161600	2818020	5690	5690	5690	5690	0
252	20231215	161500	2818020	5690	5690	5690	5690	0
253	20231215	161400	2818020	5690	5690	5690	5690	0
254	20231215	161300	2818020	5690	5690	5690	5690	0
255	20231215	161200	2818020	5690	5690	5690	5690	0
256	20231215	161100	2818020	5690	5690	5690	5690	0
257	20231215	161000	2818020	5690	5690	5690	5690	0
258	20231215	160900	2818020	5690	5690	5690	5690	0
259	20231215	160800	2818020	5690	5690	5690	5690	0
260	20231215	160700	2818020	5690	5690	5690	5690	0
261	20231215	160600	2818020	5690	5690	5690	5690	0
262	20231215	160500	2818020	5690	5690	5690	5690	0
263	20231215	160400	2818020	5690	5690	5690	5690	0
264	20231215	160300	2818020	5690	5690	5690	5690	0
265	20231215	160200	2818020	5690	5690	5690	5690	0
266	20231215	160100	2818020	5690	5690	5690	5690	0
267	20231215	160000	2818020	5690	5690	5690	5690	0
268	20231215	155900	2818020	5690	5690	5690	5690	0
269	20231215	155800	2818020	5690	5690	5690	5690	0
270	20231215	155700	2818020	5690	5690	5690	5690	0
271	20231215	155600	2818020	5690	5690	5690	5690	0
272	20231215	155500	2818020	5690	5690	5690	5690	387
273	20231215	155400	2818020	5690	5690	5690	5690	0
274	20231215	155300	2818020	5690	5690	5690	5690	0
275	20231215	155200	2818020	5690	5690	5690	5690	0
276	20231215	155100	2818020	5690	5690	5690	5690	0
277	20231215	155000	2818020	5690	5690	5690	5690	0
278	20231215	154900	2818020	5690	5690	5690	5690	0
279	20231215	154800	2818020	5690	5690	5690	5690	0
280	20231215	154700	2818020	5690	5690	5690	5690	0
281	20231215	154600	2818020	5690	5690	5690	5690	0
282	20231215	154500	2818020	5690	5690	5690	5690	0
283	20231215	154400	2818020	5690	5690	5690	5690	0
284	20231215	154300	2818020	5690	5690	5690	5690	0
285	20231215	154200	2818020	5690	5690	5690	5690	0
286	20231215	154100	2818020	5690	5690	5690	5690	0
287	20231215	154000	2818020	5690	5690	5690	5690	0
288	20231215	153900	2818020	5690	5690	5690	5690	0
289	20231215	153800	2818020	5690	5690	5690	5690	0
290	20231215	153700	2818020	5690	5690	5690	5690	0
291	20231215	153600	2818020	5690	5690	5690	5690	0
292	20231215	153500	2818020	5690	5690	5690	5690	0
293	20231215	153400	2818020	5690	5690	5690	5690	0
294	20231215	153300	2818020	5690	5690	5690	5690	0
295	20231215	153200	2818020	5690	5690	5690	5690	0
296	20231215	153100	2818020	5690	5690	5690	5690	0
297	20231215	153000	2818020	5690	5690	5690	5690	387
298	20231215	152900	615990	5570	5570	5570	5570	0
299	20231215	152800	615990	5570	5570	5570	5570	0
300	20231215	152700	615990	5570	5570	5570	5570	0
301	20231215	152600	615990	5570	5570	5570	5570	0
302	20231215	152500	615990	5570	5570	5570	5570	0
303	20231215	152400	615990	5570	5570	5570	5570	0
304	20231215	152300	615990	5570	5570	5570	5570	0
305	20231215	152200	615990	5570	5570	5570	5570	0
306	20231215	152100	615990	5570	5570	5570	5570	0
307	20231215	152000	615990	5570	5570	5570	5570	0
308	20231215	151900	615990	5570	5570	5570	5570	9
309	20231215	151800	565860	5570	5570	5570	5570	0
310	20231215	151700	565860	5570	5570	5570	5570	0
311	20231215	151600	565860	5570	5570	5570	5570	1
312	20231215	151500	560290	5570	5570	5570	5570	0
313	20231215	151400	560290	5570	5570	5570	5570	0
314	20231215	151300	560290	5570	5570	5570	5570	0
315	20231215	151200	560290	5570	5570	5570	5570	0
316	20231215	151100	560290	5570	5570	5570	5570	0
317	20231215	151000	560290	5570	5570	5570	5570	0
318	20231215	150900	560290	5570	5570	5570	5570	0
319	20231215	150800	560290	5570	5450	5570	5450	2
320	20231215	150700	549270	5450	5450	5450	5450	0
321	20231215	150600	549270	5450	5450	5450	5450	0
322	20231215	150500	549270	5450	5450	5450	5450	0
323	20231215	150400	549270	5450	5450	5450	5450	0
324	20231215	150300	549270	5450	5450	5450	5450	0
325	20231215	150200	549270	5450	5550	5550	5450	13
326	20231215	150100	478320	5550	5550	5550	5550	1
327	20231215	150000	472770	5550	5550	5550	5550	0
328	20231215	145900	472770	5550	5550	5550	5550	0
329	20231215	145800	472770	5550	5550	5550	5550	0
330	20231215	145700	472770	5550	5550	5550	5550	0
331	20231215	145600	472770	5550	5550	5550	5550	0
332	20231215	145500	472770	5550	5550	5550	5550	0
333	20231215	145400	472770	5550	5550	5550	5550	0
334	20231215	145300	472770	5550	5550	5550	5550	0
335	20231215	145200	472770	5550	5550	5550	5550	0
336	20231215	145100	472770	5550	5550	5550	5550	0
337	20231215	145000	472770	5550	5550	5550	5550	0
338	20231215	144900	472770	5550	5550	5550	5550	0
339	20231215	144800	472770	5550	5550	5550	5550	0
340	20231215	144700	472770	5550	5550	5550	5550	0
341	20231215	144600	472770	5550	5550	5550	5550	0
342	20231215	144500	472770	5550	5550	5550	5550	0
343	20231215	144400	472770	5550	5550	5550	5550	0
344	20231215	144300	472770	5550	5550	5550	5550	0
345	20231215	144200	472770	5550	5550	5550	5550	0
346	20231215	144100	472770	5550	5550	5550	5550	0
347	20231215	144000	472770	5550	5550	5550	5550	0
348	20231215	143900	472770	5550	5550	5550	5550	0
349	20231215	143800	472770	5550	5550	5550	5550	0
350	20231215	143700	472770	5550	5550	5550	5550	49
351	20231215	143600	200820	5550	5550	5550	5550	0
352	20231215	143500	200820	5550	5550	5550	5550	0
353	20231215	143400	200820	5550	5550	5550	5550	0
354	20231215	143300	200820	5550	5550	5550	5550	0
355	20231215	143200	200820	5550	5550	5550	5550	0
356	20231215	143100	200820	5550	5550	5550	5550	0
357	20231215	143000	200820	5550	5550	5550	5550	0
358	20231215	142900	200820	5550	5550	5550	5550	0
359	20231215	142800	200820	5550	5550	5550	5550	0
360	20231215	142700	200820	5550	5550	5550	5550	0
361	20231215	142600	200820	5550	5550	5550	5550	0
362	20231215	142500	200820	5550	5550	5550	5550	0
363	20231215	142400	200820	5550	5550	5550	5550	0
364	20231215	142300	200820	5550	5550	5550	5550	0
365	20231215	142200	200820	5550	5550	5550	5550	0
366	20231215	142100	200820	5550	5550	5550	5550	2
367	20231215	142000	189720	5580	5580	5580	5580	0
368	20231215	141900	189720	5580	5580	5580	5580	0
369	20231215	141800	189720	5580	5580	5580	5580	0
370	20231215	141700	189720	5580	5580	5580	5580	0
371	20231215	141600	189720	5580	5580	5580	5580	0
372	20231215	141500	189720	5580	5580	5580	5580	0
373	20231215	141400	189720	5580	5580	5580	5580	0
374	20231215	141300	189720	5580	5580	5580	5580	0
375	20231215	141200	189720	5580	5580	5580	5580	0
376	20231215	141100	189720	5580	5580	5580	5580	0
377	20231215	141000	189720	5580	5580	5580	5580	0
378	20231215	140900	189720	5580	5580	5580	5580	0
379	20231215	140800	189720	5580	5580	5580	5580	0
380	20231215	140700	189720	5580	5580	5580	5580	0
381	20231215	140600	189720	5580	5580	5580	5580	0
382	20231215	140500	189720	5580	5580	5580	5580	0
383	20231215	140400	189720	5580	5580	5580	5580	0
384	20231215	140300	189720	5580	5580	5580	5580	0
385	20231215	140200	189720	5580	5580	5580	5580	0
386	20231215	140100	189720	5580	5580	5580	5580	0
387	20231215	140000	189720	5580	5580	5580	5580	0
388	20231215	135900	189720	5580	5580	5580	5580	0
389	20231215	135800	189720	5580	5580	5580	5580	0
390	20231215	135700	189720	5580	5580	5580	5580	0
391	20231215	135600	189720	5580	5580	5580	5580	0
392	20231215	135500	189720	5580	5580	5580	5580	0
393	20231215	135400	189720	5580	5580	5580	5580	0
394	20231215	135300	189720	5580	5580	5580	5580	34
395	20231215	135200	0	5750	5750	5750	5750	0
396	20231215	135100	0	5750	5750	5750	5750	0
397	20231215	135000	0	5750	5750	5750	5750	0
398	20231215	134900	0	5750	5750	5750	5750	0
399	20231215	134800	0	5750	5750	5750	5750	0
400	20231215	134700	0	5750	5750	5750	5750	0
401	20231215	134600	0	5750	5750	5750	5750	0
402	20231215	134500	0	5750	5750	5750	5750	0
403	20231215	134400	0	5750	5750	5750	5750	0
404	20231215	134300	0	5750	5750	5750	5750	0
405	20231215	134200	0	5750	5750	5750	5750	0
406	20231215	134100	0	5750	5750	5750	5750	0
407	20231215	134000	0	5750	5750	5750	5750	0
408	20231215	133900	0	5750	5750	5750	5750	0
409	20231215	133800	0	5750	5750	5750	5750	0
410	20231215	133700	0	5750	5750	5750	5750	0
411	20231215	133600	0	5750	5750	5750	5750	0
412	20231215	133500	0	5750	5750	5750	5750	0
413	20231215	133400	0	5750	5750	5750	5750	0
414	20231215	133300	0	5750	5750	5750	5750	0
415	20231215	133200	0	5750	5750	5750	5750	0
416	20231215	133100	0	5750	5750	5750	5750	0
417	20231215	133000	0	5750	5750	5750	5750	0
418	20231215	132900	0	5750	5750	5750	5750	0
419	20231215	132800	0	5750	5750	5750	5750	0
420	20231215	132700	0	5750	5750	5750	5750	0
421	20231215	132600	0	5750	5750	5750	5750	0
422	20231215	132500	0	5750	5750	5750	5750	0
423	20231215	132400	0	5750	5750	5750	5750	0
424	20231215	132300	0	5750	5750	5750	5750	0
425	20231215	132200	0	5750	5750	5750	5750	0
426	20231215	132100	0	5750	5750	5750	5750	0
427	20231215	132000	0	5750	5750	5750	5750	0
428	20231215	131900	0	5750	5750	5750	5750	0
429	20231215	131800	0	5750	5750	5750	5750	0
430	20231215	131700	0	5750	5750	5750	5750	0
431	20231215	131600	0	5750	5750	5750	5750	0
432	20231215	131500	0	5750	5750	5750	5750	0
433	20231215	131400	0	5750	5750	5750	5750	0
434	20231215	131300	0	5750	5750	5750	5750	0
435	20231215	131200	0	5750	5750	5750	5750	0
436	20231215	131100	0	5750	5750	5750	5750	0
437	20231215	131000	0	5750	5750	5750	5750	0
438	20231215	130900	0	5750	5750	5750	5750	0
439	20231215	130800	0	5750	5750	5750	5750	0
440	20231215	130700	0	5750	5750	5750	5750	0
441	20231215	130600	0	5750	5750	5750	5750	0
442	20231215	130500	0	5750	5750	5750	5750	0
443	20231215	130400	0	5750	5750	5750	5750	0
444	20231215	130300	0	5750	5750	5750	5750	0
445	20231215	130200	0	5750	5750	5750	5750	0
446	20231215	130100	0	5750	5750	5750	5750	0
447	20231215	130000	0	5750	5750	5750	5750	0
448	20231215	125900	0	5750	5750	5750	5750	0
449	20231215	125800	0	5750	5750	5750	5750	0
450	20231215	125700	0	5750	5750	5750	5750	0
451	20231215	125600	0	5750	5750	5750	5750	0
452	20231215	125500	0	5750	5750	5750	5750	0
453	20231215	125400	0	5750	5750	5750	5750	0
454	20231215	125300	0	5750	5750	5750	5750	0
455	20231215	125200	0	5750	5750	5750	5750	0
456	20231215	125100	0	5750	5750	5750	5750	0
457	20231215	125000	0	5750	5750	5750	5750	0
458	20231215	124900	0	5750	5750	5750	5750	0
459	20231215	124800	0	5750	5750	5750	5750	0
460	20231215	124700	0	5750	5750	5750	5750	0
461	20231215	124600	0	5750	5750	5750	5750	0
462	20231215	124500	0	5750	5750	5750	5750	0
463	20231215	124400	0	5750	5750	5750	5750	0
464	20231215	124300	0	5750	5750	5750	5750	0
465	20231215	124200	0	5750	5750	5750	5750	0
466	20231215	124100	0	5750	5750	5750	5750	0
467	20231215	124000	0	5750	5750	5750	5750	0
468	20231215	123900	0	5750	5750	5750	5750	0
469	20231215	123800	0	5750	5750	5750	5750	0
470	20231215	123700	0	5750	5750	5750	5750	0
471	20231215	123600	0	5750	5750	5750	5750	0
472	20231215	123500	0	5750	5750	5750	5750	0
473	20231215	123400	0	5750	5750	5750	5750	0
474	20231215	123300	0	5750	5750	5750	5750	0
475	20231215	123200	0	5750	5750	5750	5750	0
476	20231215	123100	0	5750	5750	5750	5750	0
477	20231215	123000	0	5750	5750	5750	5750	0
478	20231215	122900	0	5750	5750	5750	5750	0
479	20231215	122800	0	5750	5750	5750	5750	0
480	20231215	122700	0	5750	5750	5750	5750	0
481	20231215	122600	0	5750	5750	5750	5750	0
482	20231215	122500	0	5750	5750	5750	5750	0
483	20231215	122400	0	5750	5750	5750	5750	0
484	20231215	122300	0	5750	5750	5750	5750	0
485	20231215	122200	0	5750	5750	5750	5750	0
486	20231215	122100	0	5750	5750	5750	5750	0
487	20231215	122000	0	5750	5750	5750	5750	0
488	20231215	121900	0	5750	5750	5750	5750	0
489	20231215	121800	0	5750	5750	5750	5750	0
490	20231215	121700	0	5750	5750	5750	5750	0
491	20231215	121600	0	5750	5750	5750	5750	0
492	20231215	121500	0	5750	5750	5750	5750	0
493	20231215	121400	0	5750	5750	5750	5750	0
494	20231215	121300	0	5750	5750	5750	5750	0
495	20231215	121200	0	5750	5750	5750	5750	0
496	20231215	121100	0	5750	5750	5750	5750	0
497	20231215	121000	0	5750	5750	5750	5750	0
498	20231215	120900	0	5750	5750	5750	5750	0
499	20231215	120800	0	5750	5750	5750	5750	0
500	20231215	120700	0	5750	5750	5750	5750	0
501	20231215	120600	0	5750	5750	5750	5750	0
502	20231215	120500	0	5750	5750	5750	5750	0
503	20231215	120400	0	5750	5750	5750	5750	0
504	20231215	120300	0	5750	5750	5750	5750	0
505	20231215	120200	0	5750	5750	5750	5750	0
506	20231215	120100	0	5750	5750	5750	5750	0
507	20231215	120000	0	5750	5750	5750	5750	0
508	20231215	115900	0	5750	5750	5750	5750	0
509	20231215	115800	0	5750	5750	5750	5750	0
510	20231215	115700	0	5750	5750	5750	5750	0
511	20231215	115600	0	5750	5750	5750	5750	0
512	20231215	115500	0	5750	5750	5750	5750	0
513	20231215	115400	0	5750	5750	5750	5750	0
514	20231215	115300	0	5750	5750	5750	5750	0
515	20231215	115200	0	5750	5750	5750	5750	0
516	20231215	115100	0	5750	5750	5750	5750	0
517	20231215	115000	0	5750	5750	5750	5750	0
518	20231215	114900	0	5750	5750	5750	5750	0
519	20231215	114800	0	5750	5750	5750	5750	0
520	20231215	114700	0	5750	5750	5750	5750	0
521	20231215	114600	0	5750	5750	5750	5750	0
522	20231215	114500	0	5750	5750	5750	5750	0
523	20231215	114400	0	5750	5750	5750	5750	0
524	20231215	114300	0	5750	5750	5750	5750	0
525	20231215	114200	0	5750	5750	5750	5750	0
526	20231215	114100	0	5750	5750	5750	5750	0
527	20231215	114000	0	5750	5750	5750	5750	0
528	20231215	113900	0	5750	5750	5750	5750	0
529	20231215	113800	0	5750	5750	5750	5750	0
530	20231215	113700	0	5750	5750	5750	5750	0
531	20231215	113600	0	5750	5750	5750	5750	0
532	20231215	113500	0	5750	5750	5750	5750	0
533	20231215	113400	0	5750	5750	5750	5750	0
534	20231215	113300	0	5750	5750	5750	5750	0
535	20231215	113200	0	5750	5750	5750	5750	0
536	20231215	113100	0	5750	5750	5750	5750	0
537	20231215	113000	0	5750	5750	5750	5750	0
538	20231215	112900	0	5750	5750	5750	5750	0
539	20231215	112800	0	5750	5750	5750	5750	0
540	20231215	112700	0	5750	5750	5750	5750	0
541	20231215	112600	0	5750	5750	5750	5750	0
542	20231215	112500	0	5750	5750	5750	5750	0
543	20231215	112400	0	5750	5750	5750	5750	0
544	20231215	112300	0	5750	5750	5750	5750	0
545	20231215	112200	0	5750	5750	5750	5750	0
546	20231215	112100	0	5750	5750	5750	5750	0
547	20231215	112000	0	5750	5750	5750	5750	0
548	20231215	111900	0	5750	5750	5750	5750	0
549	20231215	111800	0	5750	5750	5750	5750	0
550	20231215	111700	0	5750	5750	5750	5750	0
551	20231215	111600	0	5750	5750	5750	5750	0
552	20231215	111500	0	5750	5750	5750	5750	0
553	20231215	111400	0	5750	5750	5750	5750	0
554	20231215	111300	0	5750	5750	5750	5750	0
555	20231215	111200	0	5750	5750	5750	5750	0
556	20231215	111100	0	5750	5750	5750	5750	0
557	20231215	111000	0	5750	5750	5750	5750	0
558	20231215	110900	0	5750	5750	5750	5750	0
559	20231215	110800	0	5750	5750	5750	5750	0
560	20231215	110700	0	5750	5750	5750	5750	0
561	20231215	110600	0	5750	5750	5750	5750	0
562	20231215	110500	0	5750	5750	5750	5750	0
563	20231215	110400	0	5750	5750	5750	5750	0
564	20231215	110300	0	5750	5750	5750	5750	0
565	20231215	110200	0	5750	5750	5750	5750	0
566	20231215	110100	0	5750	5750	5750	5750	0
567	20231215	110000	0	5750	5750	5750	5750	0
568	20231215	105900	0	5750	5750	5750	5750	0
569	20231215	105800	0	5750	5750	5750	5750	0
570	20231215	105700	0	5750	5750	5750	5750	0
571	20231215	105600	0	5750	5750	5750	5750	0
572	20231215	105500	0	5750	5750	5750	5750	0
573	20231215	105400	0	5750	5750	5750	5750	0
574	20231215	105300	0	5750	5750	5750	5750	0
575	20231215	105200	0	5750	5750	5750	5750	0
576	20231215	105100	0	5750	5750	5750	5750	0
577	20231215	105000	0	5750	5750	5750	5750	0
578	20231215	104900	0	5750	5750	5750	5750	0
579	20231215	104800	0	5750	5750	5750	5750	0
580	20231215	104700	0	5750	5750	5750	5750	0
581	20231215	104600	0	5750	5750	5750	5750	0
582	20231215	104500	0	5750	5750	5750	5750	0
583	20231215	104400	0	5750	5750	5750	5750	0
584	20231215	104300	0	5750	5750	5750	5750	0
585	20231215	104200	0	5750	5750	5750	5750	0
586	20231215	104100	0	5750	5750	5750	5750	0
587	20231215	104000	0	5750	5750	5750	5750	0
588	20231215	103900	0	5750	5750	5750	5750	0
589	20231215	103800	0	5750	5750	5750	5750	0
590	20231215	103700	0	5750	5750	5750	5750	0
591	20231215	103600	0	5750	5750	5750	5750	0
592	20231215	103500	0	5750	5750	5750	5750	0
593	20231215	103400	0	5750	5750	5750	5750	0
594	20231215	103300	0	5750	5750	5750	5750	0
595	20231215	103200	0	5750	5750	5750	5750	0
596	20231215	103100	0	5750	5750	5750	5750	0
597	20231215	103000	0	5750	5750	5750	5750	0
598	20231215	102900	0	5750	5750	5750	5750	0
599	20231215	102800	0	5750	5750	5750	5750	0
600	20231215	102700	0	5750	5750	5750	5750	0
601	20231215	102600	0	5750	5750	5750	5750	0
602	20231215	102500	0	5750	5750	5750	5750	0
603	20231215	102400	0	5750	5750	5750	5750	0
604	20231215	102300	0	5750	5750	5750	5750	0
605	20231215	102200	0	5750	5750	5750	5750	0
606	20231215	102100	0	5750	5750	5750	5750	0
607	20231215	102000	0	5750	5750	5750	5750	0
608	20231215	101900	0	5750	5750	5750	5750	0
609	20231215	101800	0	5750	5750	5750	5750	0
610	20231215	101700	0	5750	5750	5750	5750	0
611	20231215	101600	0	5750	5750	5750	5750	0
612	20231215	101500	0	5750	5750	5750	5750	0
613	20231215	101400	0	5750	5750	5750	5750	0
614	20231215	101300	0	5750	5750	5750	5750	0
615	20231215	101200	0	5750	5750	5750	5750	0
616	20231215	101100	0	5750	5750	5750	5750	0
617	20231215	101000	0	5750	5750	5750	5750	0
618	20231215	100900	0	5750	5750	5750	5750	0
619	20231215	100800	0	5750	5750	5750	5750	0
620	20231215	100700	0	5750	5750	5750	5750	0
621	20231215	100600	0	5750	5750	5750	5750	0
622	20231215	100500	0	5750	5750	5750	5750	0
623	20231215	100400	0	5750	5750	5750	5750	0
624	20231215	100300	0	5750	5750	5750	5750	0
625	20231215	100200	0	5750	5750	5750	5750	0
626	20231215	100100	0	5750	5750	5750	5750	0
627	20231215	100000	0	5750	5750	5750	5750	0
628	20231215	095900	0	5750	5750	5750	5750	0
629	20231215	095800	0	5750	5750	5750	5750	0
630	20231215	095700	0	5750	5750	5750	5750	0
631	20231215	095600	0	5750	5750	5750	5750	0
632	20231215	095500	0	5750	5750	5750	5750	0
633	20231215	095400	0	5750	5750	5750	5750	0
634	20231215	095300	0	5750	5750	5750	5750	0
635	20231215	095200	0	5750	5750	5750	5750	0
636	20231215	095100	0	5750	5750	5750	5750	0
637	20231215	095000	0	5750	5750	5750	5750	0
638	20231215	094900	0	5750	5750	5750	5750	0
639	20231215	094800	0	5750	5750	5750	5750	0
640	20231215	094700	0	5750	5750	5750	5750	0
641	20231215	094600	0	5750	5750	5750	5750	0
642	20231215	094500	0	5750	5750	5750	5750	0
643	20231215	094400	0	5750	5750	5750	5750	0
644	20231215	094300	0	5750	5750	5750	5750	0
645	20231215	094200	0	5750	5750	5750	5750	0
646	20231215	094100	0	5750	5750	5750	5750	0
647	20231215	094000	0	5750	5750	5750	5750	0
648	20231215	093900	0	5750	5750	5750	5750	0
649	20231215	093800	0	5750	5750	5750	5750	0
650	20231215	093700	0	5750	5750	5750	5750	0
651	20231215	093600	0	5750	5750	5750	5750	0
652	20231215	093500	0	5750	5750	5750	5750	0
653	20231215	093400	0	5750	5750	5750	5750	0
654	20231215	093300	0	5750	5750	5750	5750	0
655	20231215	093200	0	5750	5750	5750	5750	0
656	20231215	093100	0	5750	5750	5750	5750	0
657	20231215	093000	0	5750	5750	5750	5750	0
658	20231215	092900	0	5750	5750	5750	5750	0
659	20231215	092800	0	5750	5750	5750	5750	0
660	20231215	092700	0	5750	5750	5750	5750	0
661	20231215	092600	0	5750	5750	5750	5750	0
662	20231215	092500	0	5750	5750	5750	5750	0
663	20231215	092400	0	5750	5750	5750	5750	0
664	20231215	092300	0	5750	5750	5750	5750	0
665	20231215	092200	0	5750	5750	5750	5750	0
666	20231215	092100	0	5750	5750	5750	5750	0
667	20231215	092000	0	5750	5750	5750	5750	0
668	20231215	091900	0	5750	5750	5750	5750	0
669	20231215	091800	0	5750	5750	5750	5750	0
670	20231215	091700	0	5750	5750	5750	5750	0
671	20231215	091600	0	5750	5750	5750	5750	0
672	20231215	091500	0	5750	5750	5750	5750	0
673	20231215	091400	0	5750	5750	5750	5750	0
674	20231215	091300	0	5750	5750	5750	5750	0
675	20231215	091200	0	5750	5750	5750	5750	0
676	20231215	091100	0	5750	5750	5750	5750	0
677	20231215	091000	0	5750	5750	5750	5750	0
678	20231215	090900	0	5750	5750	5750	5750	0
679	20231215	090800	0	5750	5750	5750	5750	0
680	20231215	090700	0	5750	5750	5750	5750	0
681	20231215	090600	0	5750	5750	5750	5750	0
682	20231215	090500	0	5750	5750	5750	5750	0
683	20231215	090400	0	5750	5750	5750	5750	0
684	20231215	090300	0	5750	5750	5750	5750	0
685	20231215	090200	0	5750	5750	5750	5750	0
686	20231215	090100	0	5750	5750	5750	5750	0
687	20231215	090000	0	5750	5750	5750	5750	0