KissMeData/012320/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185700	645915600	66400	66400	66400	66400	216
3	20231218	185600	645915600	66400	66400	66400	66400	0
4	20231218	185500	645915600	66400	66400	66400	66400	0
5	20231218	185400	645915600	66400	66400	66400	66400	0
6	20231218	185300	645915600	66400	66400	66400	66400	0
7	20231218	185200	645915600	66400	66400	66400	66400	0
8	20231218	185100	645915600	66400	66400	66400	66400	0
9	20231218	185000	645915600	66400	66400	66400	66400	0
10	20231218	184900	645915600	66400	66400	66400	66400	0
11	20231218	184800	645915600	66400	66400	66400	66400	0
12	20231218	184700	645915600	66400	66400	66400	66400	0
13	20231218	184600	645915600	66400	66400	66400	66400	0
14	20231218	184500	645915600	66400	66400	66400	66400	0
15	20231218	184400	645915600	66400	66400	66400	66400	0
16	20231218	184300	645915600	66400	66400	66400	66400	0
17	20231218	184200	645915600	66400	66400	66400	66400	0
18	20231218	184100	645915600	66400	66400	66400	66400	0
19	20231218	184000	645915600	66400	66400	66400	66400	0
20	20231218	183900	645915600	66400	66400	66400	66400	0
21	20231218	183800	645915600	66400	66400	66400	66400	0
22	20231218	183700	645915600	66400	66400	66400	66400	0
23	20231218	183600	645915600	66400	66400	66400	66400	0
24	20231218	183500	645915600	66400	66400	66400	66400	0
25	20231218	183400	645915600	66400	66400	66400	66400	0
26	20231218	183300	645915600	66400	66400	66400	66400	0
27	20231218	183200	645915600	66400	66400	66400	66400	0
28	20231218	183100	645915600	66400	66400	66400	66400	0
29	20231218	183000	645915600	66400	66400	66400	66400	0
30	20231218	182900	645915600	66400	66400	66400	66400	0
31	20231218	182800	645915600	66400	66400	66400	66400	0
32	20231218	182700	645915600	66400	66400	66400	66400	216
33	20231218	182600	645915600	66400	66400	66400	66400	0
34	20231218	182500	645915600	66400	66400	66400	66400	0
35	20231218	182400	645915600	66400	66400	66400	66400	0
36	20231218	182300	645915600	66400	66400	66400	66400	0
37	20231218	182200	645915600	66400	66400	66400	66400	0
38	20231218	182100	645915600	66400	66400	66400	66400	0
39	20231218	182000	645915600	66400	66400	66400	66400	0
40	20231218	181900	645915600	66400	66400	66400	66400	0
41	20231218	181800	645915600	66400	66400	66400	66400	0
42	20231218	181700	645915600	66400	66400	66400	66400	0
43	20231218	181600	645915600	66400	66400	66400	66400	0
44	20231218	181500	645915600	66400	66400	66400	66400	0
45	20231218	181400	645915600	66400	66400	66400	66400	0
46	20231218	181300	645915600	66400	66400	66400	66400	0
47	20231218	181200	645915600	66400	66400	66400	66400	0
48	20231218	181100	645915600	66400	66400	66400	66400	0
49	20231218	181000	645915600	66400	66400	66400	66400	0
50	20231218	180900	645915600	66400	66400	66400	66400	0
51	20231218	180800	645915600	66400	66400	66400	66400	0
52	20231218	180700	645915600	66400	66400	66400	66400	0
53	20231218	180600	645915600	66400	66400	66400	66400	0
54	20231218	180500	645915600	66400	66400	66400	66400	0
55	20231218	180400	645915600	66400	66400	66400	66400	0
56	20231218	180300	645915600	66400	66400	66400	66400	0
57	20231218	180200	645915600	66400	66400	66400	66400	0
58	20231218	180100	645915600	66400	66400	66400	66400	0
59	20231218	180000	645915600	66400	66400	66400	66400	0
60	20231218	175900	645915600	66400	66400	66400	66400	0
61	20231218	175800	645915600	66400	66400	66400	66400	0
62	20231218	175700	645915600	66400	66400	66400	66400	216
63	20231218	175600	645915600	66400	66400	66400	66400	0
64	20231218	175500	645915600	66400	66400	66400	66400	0
65	20231218	175400	645915600	66400	66400	66400	66400	0
66	20231218	175300	645915600	66400	66400	66400	66400	0
67	20231218	175200	645915600	66400	66400	66400	66400	0
68	20231218	175100	645915600	66400	66400	66400	66400	0
69	20231218	175000	645915600	66400	66400	66400	66400	0
70	20231218	174900	645915600	66400	66400	66400	66400	0
71	20231218	174800	645915600	66400	66400	66400	66400	0
72	20231218	174700	645915600	66400	66400	66400	66400	0
73	20231218	174600	645915600	66400	66400	66400	66400	0
74	20231218	174500	645915600	66400	66400	66400	66400	0
75	20231218	174400	645915600	66400	66400	66400	66400	0
76	20231218	174300	645915600	66400	66400	66400	66400	0
77	20231218	174200	645915600	66400	66400	66400	66400	0
78	20231218	174100	645915600	66400	66400	66400	66400	0
79	20231218	174000	645915600	66400	66400	66400	66400	0
80	20231218	173900	645915600	66400	66400	66400	66400	0
81	20231218	173800	645915600	66400	66400	66400	66400	0
82	20231218	173700	645915600	66400	66400	66400	66400	0
83	20231218	173600	645915600	66400	66400	66400	66400	0
84	20231218	173500	645915600	66400	66400	66400	66400	0
85	20231218	173400	645915600	66400	66400	66400	66400	0
86	20231218	173300	645915600	66400	66400	66400	66400	0
87	20231218	173200	645915600	66400	66400	66400	66400	0
88	20231218	173100	645915600	66400	66400	66400	66400	0
89	20231218	173000	645915600	66400	66400	66400	66400	0
90	20231218	172900	645915600	66400	66400	66400	66400	0
91	20231218	172800	645915600	66400	66400	66400	66400	0
92	20231218	172700	645915600	66400	66400	66400	66400	216
93	20231218	172600	645915600	66400	66400	66400	66400	0
94	20231218	172500	645915600	66400	66400	66400	66400	0
95	20231218	172400	645915600	66400	66400	66400	66400	0
96	20231218	172300	645915600	66400	66400	66400	66400	0
97	20231218	172200	645915600	66400	66400	66400	66400	0
98	20231218	172100	645915600	66400	66400	66400	66400	0
99	20231218	172000	645915600	66400	66400	66400	66400	0
100	20231218	171900	645915600	66400	66400	66400	66400	0
101	20231218	171800	645915600	66400	66400	66400	66400	0
102	20231218	171700	645915600	66400	66400	66400	66400	0
103	20231218	171600	645915600	66400	66400	66400	66400	0
104	20231218	171500	645915600	66400	66400	66400	66400	0
105	20231218	171400	645915600	66400	66400	66400	66400	0
106	20231218	171300	645915600	66400	66400	66400	66400	0
107	20231218	171200	645915600	66400	66400	66400	66400	0
108	20231218	171100	645915600	66400	66400	66400	66400	0
109	20231218	171000	645915600	66400	66400	66400	66400	0
110	20231218	170900	645915600	66400	66400	66400	66400	0
111	20231218	170800	645915600	66400	66400	66400	66400	0
112	20231218	170700	645915600	66400	66400	66400	66400	0
113	20231218	170600	645915600	66400	66400	66400	66400	0
114	20231218	170500	645915600	66400	66400	66400	66400	0
115	20231218	170400	645915600	66400	66400	66400	66400	0
116	20231218	170300	645915600	66400	66400	66400	66400	0
117	20231218	170200	645915600	66400	66400	66400	66400	0
118	20231218	170100	645915600	66400	66400	66400	66400	0
119	20231218	170000	645915600	66400	66400	66400	66400	0
120	20231218	165900	645915600	66400	66400	66400	66400	0
121	20231218	165800	645915600	66400	66400	66400	66400	0
122	20231218	165700	645915600	66400	66400	66400	66400	216
123	20231218	165600	645915600	66400	66400	66400	66400	0
124	20231218	165500	645915600	66400	66400	66400	66400	0
125	20231218	165400	645915600	66400	66400	66400	66400	0
126	20231218	165300	645915600	66400	66400	66400	66400	0
127	20231218	165200	645915600	66400	66400	66400	66400	0
128	20231218	165100	645915600	66400	66400	66400	66400	0
129	20231218	165000	645915600	66400	66400	66400	66400	0
130	20231218	164900	645915600	66400	66400	66400	66400	0
131	20231218	164800	645915600	66400	66400	66400	66400	0
132	20231218	164700	645915600	66400	66400	66400	66400	0
133	20231218	164600	645915600	66400	66400	66400	66400	0
134	20231218	164500	645915600	66400	66400	66400	66400	0
135	20231218	164400	645915600	66400	66400	66400	66400	0
136	20231218	164300	645915600	66400	66400	66400	66400	0
137	20231218	164200	645915600	66400	66400	66400	66400	0
138	20231218	164100	645915600	66400	66400	66400	66400	0
139	20231218	164000	645915600	66400	66400	66400	66400	0
140	20231218	163900	645915600	66400	66400	66400	66400	0
141	20231218	163800	645915600	66400	66400	66400	66400	0
142	20231218	163700	645915600	66400	66400	66400	66400	0
143	20231218	163600	645915600	66400	66400	66400	66400	0
144	20231218	163500	645915600	66400	66400	66400	66400	0
145	20231218	163400	645915600	66400	66400	66400	66400	0
146	20231218	163300	645915600	66400	66400	66400	66400	0
147	20231218	163200	645915600	66400	66400	66400	66400	0
148	20231218	163100	645915600	66400	66400	66400	66400	0
149	20231218	163000	645915600	66400	66400	66400	66400	0
150	20231218	162900	645915600	66400	66400	66400	66400	0
151	20231218	162800	645915600	66400	66400	66400	66400	0
152	20231218	162700	645915600	66400	66400	66400	66400	216
153	20231218	162600	645915600	66400	66400	66400	66400	0
154	20231218	162500	645915600	66400	66400	66400	66400	0
155	20231218	162400	645915600	66400	66400	66400	66400	0
156	20231218	162300	645915600	66400	66400	66400	66400	0
157	20231218	162200	645915600	66400	66400	66400	66400	0
158	20231218	162100	645915600	66400	66400	66400	66400	0
159	20231218	162000	645915600	66400	66400	66400	66400	0
160	20231218	161900	645915600	66400	66400	66400	66400	0
161	20231218	161800	645915600	66400	66400	66400	66400	0
162	20231218	161700	645915600	66400	66400	66400	66400	0
163	20231218	161600	645915600	66400	66400	66400	66400	0
164	20231218	161500	645915600	66400	66400	66400	66400	0
165	20231218	161400	645915600	66400	66400	66400	66400	0
166	20231218	161300	645915600	66400	66400	66400	66400	0
167	20231218	161200	645915600	66400	66400	66400	66400	0
168	20231218	161100	645915600	66400	66400	66400	66400	0
169	20231218	161000	645915600	66400	66400	66400	66400	0
170	20231218	160900	645915600	66400	66400	66400	66400	0
171	20231218	160800	645915600	66400	66400	66400	66400	0
172	20231218	160700	645915600	66400	66400	66400	66400	0
173	20231218	160600	645915600	66400	66400	66400	66400	0
174	20231218	160500	645915600	66400	66400	66400	66400	0
175	20231218	160400	645915600	66400	66400	66400	66400	0
176	20231218	160300	645915600	66400	66400	66400	66400	0
177	20231218	160200	645915600	66400	66400	66400	66400	0
178	20231218	160100	645915600	66400	66400	66400	66400	0
179	20231218	160000	645915600	66400	66400	66400	66400	0
180	20231218	155900	645915600	66400	66400	66400	66400	0
181	20231218	155800	645915600	66400	66400	66400	66400	0
182	20231218	155700	645915600	66400	66400	66400	66400	216
183	20231218	155600	645915600	66400	66400	66400	66400	0
184	20231218	155500	645915600	66400	66400	66400	66400	0
185	20231218	155400	645915600	66400	66400	66400	66400	0
186	20231218	155300	645915600	66400	66400	66400	66400	0
187	20231218	155200	645915600	66400	66400	66400	66400	0
188	20231218	155100	645915600	66400	66400	66400	66400	0
189	20231218	155000	645915600	66400	66400	66400	66400	0
190	20231218	154900	645915600	66400	66400	66400	66400	0
191	20231218	154800	645915600	66400	66400	66400	66400	0
192	20231218	154700	645915600	66400	66400	66400	66400	0
193	20231218	154600	645915600	66400	66400	66400	66400	0
194	20231218	154500	645915600	66400	66400	66400	66400	0
195	20231218	154400	645915600	66400	66400	66400	66400	0
196	20231218	154300	645915600	66400	66400	66400	66400	0
197	20231218	154200	645915600	66400	66400	66400	66400	0
198	20231218	154100	645915600	66400	66400	66400	66400	0
199	20231218	154000	645915600	66400	66400	66400	66400	0
200	20231218	153900	645915600	66400	66400	66400	66400	0
201	20231218	153800	645915600	66400	66400	66400	66400	0
202	20231218	153700	645915600	66400	66400	66400	66400	0
203	20231218	153600	645915600	66400	66400	66400	66400	0
204	20231218	153500	645915600	66400	66400	66400	66400	0
205	20231218	153400	645915600	66400	66400	66400	66400	0
206	20231218	153300	645915600	66400	66400	66400	66400	0
207	20231218	153200	645915600	66400	66400	66400	66400	0
208	20231218	153100	645915600	66400	66400	66400	66400	0
209	20231218	153000	645915600	66400	66400	66400	66400	216
210	20231218	152900	631573200	66400	66400	66400	66400	0
211	20231218	152800	631573200	66400	66400	66400	66400	0
212	20231218	152700	631573200	66400	66400	66400	66400	0
213	20231218	152600	631573200	66400	66400	66400	66400	0
214	20231218	152500	631573200	66400	66400	66400	66400	0
215	20231218	152400	631573200	66400	66400	66400	66400	0
216	20231218	152300	631573200	66400	66400	66400	66400	0
217	20231218	152200	631573200	66400	66400	66400	66400	0
218	20231218	152100	631573200	66400	66400	66400	66400	0
219	20231218	152000	631573200	66400	66400	66400	66400	0
220	20231218	151900	631573200	66400	66400	66400	66400	10
221	20231218	151800	630909200	66400	66400	66400	66400	14
222	20231218	151700	629979600	66400	66400	66400	66400	1
223	20231218	151600	629913200	66400	66400	66400	66400	5
224	20231218	151500	629581200	66300	66300	66300	66300	0
225	20231218	151400	629581200	66300	66300	66300	66300	0
226	20231218	151300	629581200	66300	66300	66300	66300	16
227	20231218	151200	628520400	66300	66400	66400	66300	20
228	20231218	151100	627193400	66400	66400	66400	66400	49
229	20231218	151000	623939800	66400	66400	66400	66400	11
230	20231218	150900	623209400	66500	66500	66500	66500	13
231	20231218	150800	622344900	66500	66500	66500	66500	1
232	20231218	150700	622278400	66500	66500	66500	66500	0
233	20231218	150600	622278400	66500	66400	66500	66400	20
234	20231218	150500	620949400	66400	66400	66400	66400	9
235	20231218	150400	620351800	66500	66500	66500	66500	0
236	20231218	150300	620351800	66500	66500	66500	66500	0
237	20231218	150200	620351800	66500	66500	66500	66500	0
238	20231218	150100	620351800	66500	66500	66500	66500	0
239	20231218	150000	620351800	66500	66500	66500	66500	0
240	20231218	145900	620351800	66500	66400	66500	66400	11
241	20231218	145800	619621300	66400	66400	66400	66400	0
242	20231218	145700	619621300	66400	66400	66400	66400	0
243	20231218	145600	619621300	66400	66400	66400	66400	1
244	20231218	145500	619554900	66400	66400	66400	66400	1
245	20231218	145400	619488500	66400	66500	66500	66400	2
246	20231218	145300	619355600	66400	66400	66400	66400	0
247	20231218	145200	619355600	66400	66500	66500	66400	25
248	20231218	145100	617693300	66600	66600	66600	66600	0
249	20231218	145000	617693300	66600	66600	66600	66600	0
250	20231218	144900	617693300	66600	66600	66600	66600	0
251	20231218	144800	617693300	66600	66600	66600	66600	0
252	20231218	144700	617693300	66600	66600	66600	66600	0
253	20231218	144600	617693300	66600	66600	66600	66600	0
254	20231218	144500	617693300	66600	66600	66600	66600	21
255	20231218	144400	616294700	66600	66600	66600	66600	54
256	20231218	144300	612698300	66600	66600	66600	66600	0
257	20231218	144200	612698300	66600	66600	66600	66600	2
258	20231218	144100	612565100	66600	66600	66600	66600	0
259	20231218	144000	612565100	66600	66600	66600	66600	34
260	20231218	143900	610300700	66600	66600	66600	66600	3
261	20231218	143800	610100900	66600	66600	66600	66600	1
262	20231218	143700	610034300	66500	66500	66500	66500	0
263	20231218	143600	610034300	66500	66500	66500	66500	0
264	20231218	143500	610034300	66500	66500	66500	66500	1
265	20231218	143400	609967800	66600	66700	66800	66500	29
266	20231218	143300	608031500	66700	66600	66700	66600	400
267	20231218	143200	581377000	66600	66600	66600	66600	37
268	20231218	143100	578912800	66400	66400	66400	66400	2
269	20231218	143000	578780000	66300	66400	66400	66300	20
270	20231218	142900	577453300	66400	66400	66400	66400	0
271	20231218	142800	577453300	66400	66600	66600	66400	41
272	20231218	142700	574722900	66600	66600	66600	66600	29
273	20231218	142600	572791500	66600	66500	66600	66500	5
274	20231218	142500	572458900	66400	66400	66400	66400	0
275	20231218	142400	572458900	66400	66400	66400	66400	0
276	20231218	142300	572458900	66400	66400	66400	66400	37
277	20231218	142200	570002100	66300	66300	66300	66300	0
278	20231218	142100	570002100	66300	66300	66300	66300	0
279	20231218	142000	570002100	66300	66300	66300	66300	0
280	20231218	141900	570002100	66300	66300	66300	66300	0
281	20231218	141800	570002100	66300	66300	66300	66300	5
282	20231218	141700	569670600	66300	66300	66300	66300	0
283	20231218	141600	569670600	66300	66300	66300	66300	0
284	20231218	141500	569670600	66300	66300	66300	66300	0
285	20231218	141400	569670600	66300	66300	66300	66300	0
286	20231218	141300	569670600	66300	66300	66300	66300	0
287	20231218	141200	569670600	66300	66300	66300	66300	9
288	20231218	141100	569073900	66300	66300	66300	66300	2
289	20231218	141000	568941300	66200	66200	66200	66200	0
290	20231218	140900	568941300	66200	66200	66200	66200	39
291	20231218	140800	566359500	66200	66200	66200	66200	110
292	20231218	140700	559077500	66200	66200	66200	66200	2
293	20231218	140600	558945100	66300	66300	66300	66300	0
294	20231218	140500	558945100	66300	66300	66300	66300	0
295	20231218	140400	558945100	66300	66300	66300	66300	2
296	20231218	140300	558812500	66300	66300	66300	66300	0
297	20231218	140200	558812500	66300	66300	66300	66300	10
298	20231218	140100	558149500	66400	66400	66400	66400	0
299	20231218	140000	558149500	66400	66400	66400	66400	0
300	20231218	135900	558149500	66400	66300	66400	66300	36
301	20231218	135800	555760600	66400	66400	66400	66400	0
302	20231218	135700	555760600	66400	66400	66400	66400	0
303	20231218	135600	555760600	66400	66400	66400	66400	4
304	20231218	135500	555495000	66400	66400	66400	66400	0
305	20231218	135400	555495000	66400	66400	66400	66400	0
306	20231218	135300	555495000	66400	66400	66400	66400	20
307	20231218	135200	554167000	66400	66400	66400	66400	0
308	20231218	135100	554167000	66400	66400	66400	66400	0
309	20231218	135000	554167000	66400	66300	66400	66300	2
310	20231218	134900	554034300	66200	66400	66400	66200	2
311	20231218	134800	553901700	66100	66200	66200	66100	61
312	20231218	134700	549863600	66200	66200	66200	66200	0
313	20231218	134600	549863600	66200	66200	66200	66200	0
314	20231218	134500	549863600	66200	66400	66400	66200	4
315	20231218	134400	549598400	66400	66400	66400	66400	3
316	20231218	134300	549399200	66200	66200	66200	66200	51
317	20231218	134200	546023000	66200	66200	66200	66200	0
318	20231218	134100	546023000	66200	66200	66200	66200	11
319	20231218	134000	545294800	66200	66200	66200	66200	9
320	20231218	133900	544699000	66400	66200	66400	66200	7
321	20231218	133800	544234600	66200	66200	66200	66200	3
322	20231218	133700	544036000	66200	66200	66200	66200	2
323	20231218	133600	543903600	66200	66200	66200	66200	0
324	20231218	133500	543903600	66200	66200	66200	66200	10
325	20231218	133400	543241600	66200	66200	66200	66200	0
326	20231218	133300	543241600	66200	66200	66200	66200	0
327	20231218	133200	543241600	66200	66200	66200	66200	0
328	20231218	133100	543241600	66200	66200	66200	66200	100
329	20231218	133000	536621600	66200	66300	66300	66200	91
330	20231218	132900	530597200	66300	66400	66400	66300	348
331	20231218	132800	507524600	66400	66400	66400	66400	10
332	20231218	132700	506860600	66400	66400	66400	66400	90
333	20231218	132600	500884600	66400	66500	66500	66400	15
334	20231218	132500	499888100	66600	66600	66600	66600	1
335	20231218	132400	499821500	66500	66500	66500	66500	0
336	20231218	132300	499821500	66500	66600	66600	66500	73
337	20231218	132200	494960700	66600	66600	66600	66600	20
338	20231218	132100	493628700	66600	66600	66600	66600	0
339	20231218	132000	493628700	66600	66600	66600	66600	1
340	20231218	131900	493562100	66600	66600	66600	66600	0
341	20231218	131800	493562100	66600	66600	66600	66600	0
342	20231218	131700	493562100	66600	66600	66600	66600	15
343	20231218	131600	492563100	66700	66700	66700	66700	3
344	20231218	131500	492363000	66700	66700	66700	66700	1
345	20231218	131400	492296300	66600	66600	66600	66600	22
346	20231218	131300	490831100	66700	66700	66700	66700	11
347	20231218	131200	490097400	66700	66700	66700	66700	1
348	20231218	131100	490030700	66400	66600	66600	66400	149
349	20231218	131000	480119200	66900	66700	66900	66700	382
350	20231218	130900	454589000	66700	66600	66700	66600	175
351	20231218	130800	442917400	66700	66700	66700	66700	0
352	20231218	130700	442917400	66700	66600	66700	66600	59
353	20231218	130600	438986600	66600	66600	66600	66600	12
354	20231218	130500	438187400	66600	66600	66600	66600	1
355	20231218	130400	438120800	66500	66600	66600	66500	8
356	20231218	130300	437588100	66600	66600	66600	66600	1
357	20231218	130200	437521500	66600	66600	66600	66600	0
358	20231218	130100	437521500	66600	66600	66600	66600	0
359	20231218	130000	437521500	66600	66600	66600	66600	188
360	20231218	125900	425000700	66600	66600	66600	66600	27
361	20231218	125800	423202500	66600	66500	66600	66500	257
362	20231218	125700	406110700	66500	66500	66500	66500	115
363	20231218	125600	398463200	66400	66400	66400	66400	12
364	20231218	125500	397666400	66400	66400	66400	66400	3
365	20231218	125400	397467200	66400	66400	66400	66400	0
366	20231218	125300	397467200	66400	66400	66400	66400	0
367	20231218	125200	397467200	66400	66400	66400	66400	32
368	20231218	125100	395342400	66400	66400	66400	66400	10
369	20231218	125000	394678400	66400	66400	66400	66400	5
370	20231218	124900	394346400	66400	66400	66400	66400	0
371	20231218	124800	394346400	66400	66400	66400	66400	0
372	20231218	124700	394346400	66400	66400	66400	66400	0
373	20231218	124600	394346400	66400	66400	66400	66400	12
374	20231218	124500	393549600	66400	66400	66400	66400	0
375	20231218	124400	393549600	66400	66400	66400	66400	0
376	20231218	124300	393549600	66400	66400	66400	66400	0
377	20231218	124200	393549600	66400	66400	66400	66400	30
378	20231218	124100	391557600	66400	66400	66400	66400	5
379	20231218	124000	391225600	66400	66400	66400	66400	0
380	20231218	123900	391225600	66400	66400	66400	66400	25
381	20231218	123800	389565600	66500	66500	66500	66500	0
382	20231218	123700	389565600	66500	66300	66500	66300	2
383	20231218	123600	389432800	66400	66400	66400	66400	11
384	20231218	123500	388702400	66400	66400	66400	66400	0
385	20231218	123400	388702400	66400	66400	66400	66400	0
386	20231218	123300	388702400	66400	66400	66400	66400	24
387	20231218	123200	387108800	66300	66300	66300	66300	0
388	20231218	123100	387108800	66300	66300	66300	66300	1
389	20231218	123000	387042500	66300	66300	66300	66300	10
390	20231218	122900	386379500	66300	66300	66300	66300	1
391	20231218	122800	386313200	66400	66400	66400	66400	0
392	20231218	122700	386313200	66400	66400	66400	66400	5
393	20231218	122600	385981200	66400	66400	66400	66400	0
394	20231218	122500	385981200	66400	66400	66400	66400	14
395	20231218	122400	385051600	66400	66400	66400	66400	0
396	20231218	122300	385051600	66400	66400	66400	66400	0
397	20231218	122200	385051600	66400	66300	66400	66300	2
398	20231218	122100	384918900	66400	66400	66400	66400	0
399	20231218	122000	384918900	66400	66400	66400	66400	274
400	20231218	121900	366725300	66400	66300	66400	66300	21
401	20231218	121800	365332900	66300	66300	66300	66300	50
402	20231218	121700	362017900	66200	66200	66200	66200	0
403	20231218	121600	362017900	66200	66200	66200	66200	0
404	20231218	121500	362017900	66200	66200	66200	66200	0
405	20231218	121400	362017900	66200	66200	66200	66200	3
406	20231218	121300	361819300	66300	66300	66300	66300	5
407	20231218	121200	361487800	66300	66300	66300	66300	0
408	20231218	121100	361487800	66300	66200	66300	66200	10
409	20231218	121000	360825200	66200	66200	66200	66200	0
410	20231218	120900	360825200	66200	66200	66200	66200	0
411	20231218	120800	360825200	66200	66200	66200	66200	0
412	20231218	120700	360825200	66200	66200	66200	66200	0
413	20231218	120600	360825200	66200	66200	66200	66200	20
414	20231218	120500	359501200	66200	66200	66200	66200	0
415	20231218	120400	359501200	66200	66200	66200	66200	20
416	20231218	120300	358177200	66200	66200	66200	66200	13
417	20231218	120200	357316600	66200	66200	66200	66200	3
418	20231218	120100	357118000	66300	66300	66300	66300	10
419	20231218	120000	356455000	66300	66300	66300	66300	1
420	20231218	115900	356388700	66300	66300	66300	66300	20
421	20231218	115800	355062700	66300	66300	66300	66300	0
422	20231218	115700	355062700	66300	66300	66300	66300	2
423	20231218	115600	354930100	66300	66300	66300	66300	0
424	20231218	115500	354930100	66300	66300	66300	66300	20
425	20231218	115400	353604100	66300	66200	66300	66200	5
426	20231218	115300	353273000	66100	66100	66100	66100	0
427	20231218	115200	353273000	66100	66100	66100	66100	0
428	20231218	115100	353273000	66100	66100	66100	66100	0
429	20231218	115000	353273000	66100	66100	66100	66100	0
430	20231218	114900	353273000	66100	66100	66100	66100	0
431	20231218	114800	353273000	66100	66100	66100	66100	0
432	20231218	114700	353273000	66100	66100	66100	66100	0
433	20231218	114600	353273000	66100	66100	66100	66100	3
434	20231218	114500	353074700	66100	66100	66100	66100	0
435	20231218	114400	353074700	66100	66100	66100	66100	0
436	20231218	114300	353074700	66100	66300	66300	66100	34
437	20231218	114200	350827000	66300	66300	66300	66300	0
438	20231218	114100	350827000	66300	66300	66300	66300	0
439	20231218	114000	350827000	66300	66300	66300	66300	0
440	20231218	113900	350827000	66300	66300	66300	66300	0
441	20231218	113800	350827000	66300	66300	66300	66300	0
442	20231218	113700	350827000	66300	66300	66300	66300	0
443	20231218	113600	350827000	66300	66300	66300	66300	1
444	20231218	113500	350760700	66100	66100	66100	66100	0
445	20231218	113400	350760700	66100	66100	66100	66100	0
446	20231218	113300	350760700	66100	66100	66100	66100	0
447	20231218	113200	350760700	66100	66100	66100	66100	0
448	20231218	113100	350760700	66100	66100	66100	66100	0
449	20231218	113000	350760700	66100	66100	66100	66100	0
450	20231218	112900	350760700	66100	66100	66100	66100	0
451	20231218	112800	350760700	66100	66100	66100	66100	2
452	20231218	112700	350628500	66100	66100	66100	66100	11
453	20231218	112600	349901400	66100	66100	66100	66100	16
454	20231218	112500	348843800	66200	66100	66200	66100	11
455	20231218	112400	348115700	66200	66200	66200	66200	0
456	20231218	112300	348115700	66200	66200	66200	66200	41
457	20231218	112200	345401500	66200	66200	66200	66200	21
458	20231218	112100	344011300	66200	66200	66200	66200	30
459	20231218	112000	342025300	66200	66200	66200	66200	2
460	20231218	111900	341892900	66300	66300	66300	66300	0
461	20231218	111800	341892900	66300	66300	66300	66300	11
462	20231218	111700	341163600	66400	66400	66400	66400	1
463	20231218	111600	341097200	66300	66300	66300	66300	2
464	20231218	111500	340964600	66400	66400	66400	66400	0
465	20231218	111400	340964600	66400	66300	66400	66300	16
466	20231218	111300	339903700	66300	66200	66300	66200	30
467	20231218	111200	337915500	66300	66300	66300	66300	1
468	20231218	111100	337849200	66300	66300	66300	66300	6
469	20231218	111000	337451400	66100	66100	66100	66100	0
470	20231218	110900	337451400	66100	66100	66100	66100	0
471	20231218	110800	337451400	66100	66100	66100	66100	0
472	20231218	110700	337451400	66100	66300	66300	66100	81
473	20231218	110600	332096700	66200	66100	66200	66100	51
474	20231218	110500	328721000	66100	66100	66100	66100	0
475	20231218	110400	328721000	66100	66100	66100	66100	0
476	20231218	110300	328721000	66100	66100	66100	66100	0
477	20231218	110200	328721000	66100	66100	66100	66100	46
478	20231218	110100	325680400	66100	66100	66100	66100	0
479	20231218	110000	325680400	66100	66100	66100	66100	0
480	20231218	105900	325680400	66100	66100	66100	66100	100
481	20231218	105800	319070400	66100	66300	66300	66100	152
482	20231218	105700	309014900	66200	66200	66200	66200	0
483	20231218	105600	309014900	66200	66200	66200	66200	21
484	20231218	105500	307624700	66300	66300	66300	66300	2
485	20231218	105400	307492100	66300	66300	66300	66300	0
486	20231218	105300	307492100	66300	66300	66300	66300	19
487	20231218	105200	306232400	66300	66300	66300	66300	0
488	20231218	105100	306232400	66300	66300	66300	66300	0
489	20231218	105000	306232400	66300	66300	66300	66300	4
490	20231218	104900	305967200	66300	66300	66300	66300	12
491	20231218	104800	305171600	66300	66300	66300	66300	11
492	20231218	104700	304442300	66200	66300	66300	66200	5
493	20231218	104600	304110900	66400	66400	66400	66400	8
494	20231218	104500	303579700	66500	66300	66500	66300	13
495	20231218	104400	302717400	66200	66200	66200	66200	10
496	20231218	104300	302055400	66300	66300	66300	66300	14
497	20231218	104200	301127200	66500	66500	66500	66500	0
498	20231218	104100	301127200	66500	66500	66500	66500	17
499	20231218	104000	299996700	66500	66500	66500	66500	0
500	20231218	103900	299996700	66500	66500	66500	66500	83
501	20231218	103800	294477200	66500	66400	66500	66400	20
502	20231218	103700	293148900	66200	66200	66200	66200	2
503	20231218	103600	293016500	66400	66400	66400	66400	0
504	20231218	103500	293016500	66400	66200	66400	66200	6
505	20231218	103400	292619100	66200	66200	66200	66200	0
506	20231218	103300	292619100	66200	66200	66200	66200	0
507	20231218	103200	292619100	66200	66300	66300	66200	29
508	20231218	103100	290696500	66300	66300	66300	66300	2
509	20231218	103000	290563900	66300	66300	66300	66300	0
510	20231218	102900	290563900	66300	66300	66300	66300	11
511	20231218	102800	289834600	66300	66300	66300	66300	0
512	20231218	102700	289834600	66300	66300	66300	66300	2
513	20231218	102600	289702000	66400	66400	66400	66400	9
514	20231218	102500	289104400	66500	66400	66500	66400	2
515	20231218	102400	288971500	66400	66400	66400	66400	3
516	20231218	102300	288772300	66400	66400	66400	66400	5
517	20231218	102200	288440300	66200	66200	66200	66200	50
518	20231218	102100	285130300	66200	66200	66200	66200	0
519	20231218	102000	285130300	66200	66200	66200	66200	10
520	20231218	101900	284468300	66200	66400	66500	66200	167
521	20231218	101800	273369500	66500	66400	66500	66400	44
522	20231218	101700	270447800	66400	66400	66400	66400	0
523	20231218	101600	270447800	66400	66400	66400	66400	0
524	20231218	101500	270447800	66400	66200	66400	66200	188
525	20231218	101400	257974300	66300	66300	66300	66300	1
526	20231218	101300	257908000	65900	65800	66000	65800	1258
527	20231218	101200	175129400	65900	65900	65900	65900	92
528	20231218	101100	169066600	66000	66100	66100	66000	148
529	20231218	101000	159287200	66200	66200	66200	66200	35
530	20231218	100900	156970200	66300	66300	66300	66300	0
531	20231218	100800	156970200	66300	66300	66300	66300	0
532	20231218	100700	156970200	66300	66300	66300	66300	10
533	20231218	100600	156307200	66300	66300	66300	66300	0
534	20231218	100500	156307200	66300	66300	66300	66300	0
535	20231218	100400	156307200	66300	66300	66300	66300	0
536	20231218	100300	156307200	66300	66200	66300	66200	56
537	20231218	100200	152599800	66200	66200	66200	66200	1
538	20231218	100100	152533600	66100	66100	66100	66100	0
539	20231218	100000	152533600	66100	66100	66100	66000	22
540	20231218	095900	151079500	66100	66100	66100	66100	1
541	20231218	095800	151013400	66100	66100	66100	66100	0
542	20231218	095700	151013400	66100	66100	66100	66100	1
543	20231218	095600	150947300	66000	66000	66000	66000	0
544	20231218	095500	150947300	66000	66000	66000	66000	22
545	20231218	095400	149495300	66000	66000	66000	66000	0
546	20231218	095300	149495300	66000	66000	66000	66000	1
547	20231218	095200	149429300	66100	66100	66100	66100	0
548	20231218	095100	149429300	66100	66100	66100	66100	0
549	20231218	095000	149429300	66100	66100	66100	66100	0
550	20231218	094900	149429300	66100	66100	66100	66100	3
551	20231218	094800	149231000	66100	66100	66100	66100	1
552	20231218	094700	149164900	65900	65900	65900	65900	31
553	20231218	094600	147122000	65900	65900	65900	65900	20
554	20231218	094500	145804000	66000	66000	66000	66000	19
555	20231218	094400	144550000	66000	65900	66000	65900	38
556	20231218	094300	142045700	66000	66000	66000	66000	16
557	20231218	094200	140989700	66100	66100	66100	66100	0
558	20231218	094100	140989700	66100	66000	66100	66000	25
559	20231218	094000	139339600	66000	66000	66000	66000	1
560	20231218	093900	139273600	66000	66000	66000	66000	10
561	20231218	093800	138613600	66000	65800	66000	65800	51
562	20231218	093700	135257600	65800	65900	65900	65800	3
563	20231218	093600	135060000	65900	65900	65900	65900	33
564	20231218	093500	132885300	66300	66000	66300	66000	12
565	20231218	093400	132093000	66300	66300	66300	66300	1
566	20231218	093300	132026700	66200	66200	66200	65900	87
567	20231218	093200	126283000	66200	66200	66200	66200	3
568	20231218	093100	126084400	66300	66300	66300	66300	0
569	20231218	093000	126084400	66300	66300	66300	66300	0
570	20231218	092900	126084400	66300	66300	66300	66300	235
571	20231218	092800	110503900	66400	66400	66400	66400	27
572	20231218	092700	108711100	66400	66400	66400	66300	24
573	20231218	092600	107117600	66300	66300	66300	66300	1
574	20231218	092500	107051300	66300	66300	66300	66300	23
575	20231218	092400	105526400	66300	66300	66300	66300	183
576	20231218	092300	93393500	66400	66400	66400	66400	20
577	20231218	092200	92065500	66300	66300	66300	66300	55
578	20231218	092100	88419000	66400	66400	66400	66400	10
579	20231218	092000	87755000	66400	66400	66400	66400	8
580	20231218	091900	87223800	66400	66300	66400	66300	52
581	20231218	091800	83772100	66400	66400	66400	66400	0
582	20231218	091700	83772100	66400	66300	66400	66300	12
583	20231218	091600	82976200	66100	66400	66500	66100	48
584	20231218	091500	79797700	66400	66300	66400	66300	31
585	20231218	091400	77742100	66100	66500	66500	66100	50
586	20231218	091300	74433100	66500	66300	66500	66300	153
587	20231218	091200	64266300	66500	66500	66500	66500	5
588	20231218	091100	63933800	66600	66600	66600	66600	0
589	20231218	091000	63933800	66600	66100	66600	66100	117
590	20231218	090900	56172500	66100	66000	66100	66000	24
591	20231218	090800	54588400	65900	65800	65900	65800	338
592	20231218	090700	32316100	65800	65700	65800	65700	13
593	20231218	090600	31460800	65600	65600	65700	65600	43
594	20231218	090500	28639000	65600	65700	65700	65600	10
595	20231218	090400	27982800	65700	65700	65700	65700	7
596	20231218	090300	27522900	65600	65700	65700	65600	88
597	20231218	090200	21747700	65700	65700	65700	65700	86
598	20231218	090100	16097500	65700	65600	65700	65500	146
599	20231218	090000	6519600	65700	65900	65900	65700	99