KissMeData/138070/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	201800	135209480	2860	2860	2860	2860	2032
3	20231212	201700	135209480	2860	2860	2860	2860	0
4	20231212	201600	135209480	2860	2860	2860	2860	0
5	20231212	201500	135209480	2860	2860	2860	2860	0
6	20231212	201400	135209480	2860	2860	2860	2860	0
7	20231212	201300	135209480	2860	2860	2860	2860	0
8	20231212	201200	135209480	2860	2860	2860	2860	0
9	20231212	201100	135209480	2860	2860	2860	2860	0
10	20231212	201000	135209480	2860	2860	2860	2860	0
11	20231212	200900	135209480	2860	2860	2860	2860	0
12	20231212	200800	135209480	2860	2860	2860	2860	0
13	20231212	200700	135209480	2860	2860	2860	2860	0
14	20231212	200600	135209480	2860	2860	2860	2860	0
15	20231212	200500	135209480	2860	2860	2860	2860	0
16	20231212	200400	135209480	2860	2860	2860	2860	0
17	20231212	200300	135209480	2860	2860	2860	2860	0
18	20231212	200200	135209480	2860	2860	2860	2860	0
19	20231212	200100	135209480	2860	2860	2860	2860	0
20	20231212	200000	135209480	2860	2860	2860	2860	0
21	20231212	195900	135209480	2860	2860	2860	2860	0
22	20231212	195800	135209480	2860	2860	2860	2860	0
23	20231212	195700	135209480	2860	2860	2860	2860	0
24	20231212	195600	135209480	2860	2860	2860	2860	0
25	20231212	195500	135209480	2860	2860	2860	2860	0
26	20231212	195400	135209480	2860	2860	2860	2860	0
27	20231212	195300	135209480	2860	2860	2860	2860	0
28	20231212	195200	135209480	2860	2860	2860	2860	0
29	20231212	195100	135209480	2860	2860	2860	2860	0
30	20231212	195000	135209480	2860	2860	2860	2860	0
31	20231212	194900	135209480	2860	2860	2860	2860	0
32	20231212	194800	135209480	2860	2860	2860	2860	2032
33	20231212	194700	135209480	2860	2860	2860	2860	0
34	20231212	194600	135209480	2860	2860	2860	2860	0
35	20231212	194500	135209480	2860	2860	2860	2860	0
36	20231212	194400	135209480	2860	2860	2860	2860	0
37	20231212	194300	135209480	2860	2860	2860	2860	0
38	20231212	194200	135209480	2860	2860	2860	2860	0
39	20231212	194100	135209480	2860	2860	2860	2860	0
40	20231212	194000	135209480	2860	2860	2860	2860	0
41	20231212	193900	135209480	2860	2860	2860	2860	0
42	20231212	193800	135209480	2860	2860	2860	2860	0
43	20231212	193700	135209480	2860	2860	2860	2860	0
44	20231212	193600	135209480	2860	2860	2860	2860	0
45	20231212	193500	135209480	2860	2860	2860	2860	0
46	20231212	193400	135209480	2860	2860	2860	2860	0
47	20231212	193300	135209480	2860	2860	2860	2860	0
48	20231212	193200	135209480	2860	2860	2860	2860	0
49	20231212	193100	135209480	2860	2860	2860	2860	0
50	20231212	193000	135209480	2860	2860	2860	2860	0
51	20231212	192900	135209480	2860	2860	2860	2860	0
52	20231212	192800	135209480	2860	2860	2860	2860	0
53	20231212	192700	135209480	2860	2860	2860	2860	0
54	20231212	192600	135209480	2860	2860	2860	2860	0
55	20231212	192500	135209480	2860	2860	2860	2860	0
56	20231212	192400	135209480	2860	2860	2860	2860	0
57	20231212	192300	135209480	2860	2860	2860	2860	0
58	20231212	192200	135209480	2860	2860	2860	2860	0
59	20231212	192100	135209480	2860	2860	2860	2860	0
60	20231212	192000	135209480	2860	2860	2860	2860	0
61	20231212	191900	135209480	2860	2860	2860	2860	0
62	20231212	191800	135209480	2860	2860	2860	2860	2032
63	20231212	191700	135209480	2860	2860	2860	2860	0
64	20231212	191600	135209480	2860	2860	2860	2860	0
65	20231212	191500	135209480	2860	2860	2860	2860	0
66	20231212	191400	135209480	2860	2860	2860	2860	0
67	20231212	191300	135209480	2860	2860	2860	2860	0
68	20231212	191200	135209480	2860	2860	2860	2860	0
69	20231212	191100	135209480	2860	2860	2860	2860	0
70	20231212	191000	135209480	2860	2860	2860	2860	0
71	20231212	190900	135209480	2860	2860	2860	2860	0
72	20231212	190800	135209480	2860	2860	2860	2860	0
73	20231212	190700	135209480	2860	2860	2860	2860	0
74	20231212	190600	135209480	2860	2860	2860	2860	0
75	20231212	190500	135209480	2860	2860	2860	2860	0
76	20231212	190400	135209480	2860	2860	2860	2860	0
77	20231212	190300	135209480	2860	2860	2860	2860	0
78	20231212	190200	135209480	2860	2860	2860	2860	0
79	20231212	190100	135209480	2860	2860	2860	2860	0
80	20231212	190000	135209480	2860	2860	2860	2860	0
81	20231212	185900	135209480	2860	2860	2860	2860	0
82	20231212	185800	135209480	2860	2860	2860	2860	0
83	20231212	185700	135209480	2860	2860	2860	2860	0
84	20231212	185600	135209480	2860	2860	2860	2860	0
85	20231212	185500	135209480	2860	2860	2860	2860	0
86	20231212	185400	135209480	2860	2860	2860	2860	0
87	20231212	185300	135209480	2860	2860	2860	2860	0
88	20231212	185200	135209480	2860	2860	2860	2860	0
89	20231212	185100	135209480	2860	2860	2860	2860	0
90	20231212	185000	135209480	2860	2860	2860	2860	0
91	20231212	184900	135209480	2860	2860	2860	2860	0
92	20231212	184800	135209480	2860	2860	2860	2860	2032
93	20231212	184700	135209480	2860	2860	2860	2860	0
94	20231212	184600	135209480	2860	2860	2860	2860	0
95	20231212	184500	135209480	2860	2860	2860	2860	0
96	20231212	184400	135209480	2860	2860	2860	2860	0
97	20231212	184300	135209480	2860	2860	2860	2860	0
98	20231212	184200	135209480	2860	2860	2860	2860	0
99	20231212	184100	135209480	2860	2860	2860	2860	0
100	20231212	184000	135209480	2860	2860	2860	2860	0
101	20231212	183900	135209480	2860	2860	2860	2860	0
102	20231212	183800	135209480	2860	2860	2860	2860	0
103	20231212	183700	135209480	2860	2860	2860	2860	0
104	20231212	183600	135209480	2860	2860	2860	2860	0
105	20231212	183500	135209480	2860	2860	2860	2860	0
106	20231212	183400	135209480	2860	2860	2860	2860	0
107	20231212	183300	135209480	2860	2860	2860	2860	0
108	20231212	183200	135209480	2860	2860	2860	2860	0
109	20231212	183100	135209480	2860	2860	2860	2860	0
110	20231212	183000	135209480	2860	2860	2860	2860	0
111	20231212	182900	135209480	2860	2860	2860	2860	0
112	20231212	182800	135209480	2860	2860	2860	2860	0
113	20231212	182700	135209480	2860	2860	2860	2860	0
114	20231212	182600	135209480	2860	2860	2860	2860	0
115	20231212	182500	135209480	2860	2860	2860	2860	0
116	20231212	182400	135209480	2860	2860	2860	2860	0
117	20231212	182300	135209480	2860	2860	2860	2860	0
118	20231212	182200	135209480	2860	2860	2860	2860	0
119	20231212	182100	135209480	2860	2860	2860	2860	0
120	20231212	182000	135209480	2860	2860	2860	2860	0
121	20231212	181900	135209480	2860	2860	2860	2860	0
122	20231212	181800	135209480	2860	2860	2860	2860	2032
123	20231212	181700	135209480	2860	2860	2860	2860	0
124	20231212	181600	135209480	2860	2860	2860	2860	0
125	20231212	181500	135209480	2860	2860	2860	2860	0
126	20231212	181400	135209480	2860	2860	2860	2860	0
127	20231212	181300	135209480	2860	2860	2860	2860	0
128	20231212	181200	135209480	2860	2860	2860	2860	0
129	20231212	181100	135209480	2860	2860	2860	2860	0
130	20231212	181000	135209480	2860	2860	2860	2860	0
131	20231212	180900	135209480	2860	2860	2860	2860	0
132	20231212	180800	135209480	2860	2860	2860	2860	0
133	20231212	180700	135209480	2860	2860	2860	2860	0
134	20231212	180600	135209480	2860	2860	2860	2860	0
135	20231212	180500	135209480	2860	2860	2860	2860	0
136	20231212	180400	135209480	2860	2860	2860	2860	0
137	20231212	180300	135209480	2860	2860	2860	2860	0
138	20231212	180200	135209480	2860	2860	2860	2860	0
139	20231212	180100	135209480	2860	2860	2860	2860	0
140	20231212	180000	135209480	2860	2860	2860	2860	0
141	20231212	175900	135209480	2860	2860	2860	2860	0
142	20231212	175800	135209480	2860	2860	2860	2860	0
143	20231212	175700	135209480	2860	2860	2860	2860	0
144	20231212	175600	135209480	2860	2860	2860	2860	0
145	20231212	175500	135209480	2860	2860	2860	2860	0
146	20231212	175400	135209480	2860	2860	2860	2860	0
147	20231212	175300	135209480	2860	2860	2860	2860	0
148	20231212	175200	135209480	2860	2860	2860	2860	0
149	20231212	175100	135209480	2860	2860	2860	2860	0
150	20231212	175000	135209480	2860	2860	2860	2860	0
151	20231212	174900	135209480	2860	2860	2860	2860	0
152	20231212	174800	135209480	2860	2860	2860	2860	2032
153	20231212	174700	135209480	2860	2860	2860	2860	0
154	20231212	174600	135209480	2860	2860	2860	2860	0
155	20231212	174500	135209480	2860	2860	2860	2860	0
156	20231212	174400	135209480	2860	2860	2860	2860	0
157	20231212	174300	135209480	2860	2860	2860	2860	0
158	20231212	174200	135209480	2860	2860	2860	2860	0
159	20231212	174100	135209480	2860	2860	2860	2860	0
160	20231212	174000	135209480	2860	2860	2860	2860	0
161	20231212	173900	135209480	2860	2860	2860	2860	0
162	20231212	173800	135209480	2860	2860	2860	2860	0
163	20231212	173700	135209480	2860	2860	2860	2860	0
164	20231212	173600	135209480	2860	2860	2860	2860	0
165	20231212	173500	135209480	2860	2860	2860	2860	0
166	20231212	173400	135209480	2860	2860	2860	2860	0
167	20231212	173300	135209480	2860	2860	2860	2860	0
168	20231212	173200	135209480	2860	2860	2860	2860	0
169	20231212	173100	135209480	2860	2860	2860	2860	0
170	20231212	173000	135209480	2860	2860	2860	2860	0
171	20231212	172900	135209480	2860	2860	2860	2860	0
172	20231212	172800	135209480	2860	2860	2860	2860	0
173	20231212	172700	135209480	2860	2860	2860	2860	0
174	20231212	172600	135209480	2860	2860	2860	2860	0
175	20231212	172500	135209480	2860	2860	2860	2860	0
176	20231212	172400	135209480	2860	2860	2860	2860	0
177	20231212	172300	135209480	2860	2860	2860	2860	0
178	20231212	172200	135209480	2860	2860	2860	2860	0
179	20231212	172100	135209480	2860	2860	2860	2860	0
180	20231212	172000	135209480	2860	2860	2860	2860	0
181	20231212	171900	135209480	2860	2860	2860	2860	0
182	20231212	171800	135209480	2860	2860	2860	2860	2032
183	20231212	171700	135209480	2860	2860	2860	2860	0
184	20231212	171600	135209480	2860	2860	2860	2860	0
185	20231212	171500	135209480	2860	2860	2860	2860	0
186	20231212	171400	135209480	2860	2860	2860	2860	0
187	20231212	171300	135209480	2860	2860	2860	2860	0
188	20231212	171200	135209480	2860	2860	2860	2860	0
189	20231212	171100	135209480	2860	2860	2860	2860	0
190	20231212	171000	135209480	2860	2860	2860	2860	0
191	20231212	170900	135209480	2860	2860	2860	2860	0
192	20231212	170800	135209480	2860	2860	2860	2860	0
193	20231212	170700	135209480	2860	2860	2860	2860	0
194	20231212	170600	135209480	2860	2860	2860	2860	0
195	20231212	170500	135209480	2860	2860	2860	2860	0
196	20231212	170400	135209480	2860	2860	2860	2860	0
197	20231212	170300	135209480	2860	2860	2860	2860	0
198	20231212	170200	135209480	2860	2860	2860	2860	0
199	20231212	170100	135209480	2860	2860	2860	2860	0
200	20231212	170000	135209480	2860	2860	2860	2860	0
201	20231212	165900	135209480	2860	2860	2860	2860	0
202	20231212	165800	135209480	2860	2860	2860	2860	0
203	20231212	165700	135209480	2860	2860	2860	2860	0
204	20231212	165600	135209480	2860	2860	2860	2860	0
205	20231212	165500	135209480	2860	2860	2860	2860	0
206	20231212	165400	135209480	2860	2860	2860	2860	0
207	20231212	165300	135209480	2860	2860	2860	2860	0
208	20231212	165200	135209480	2860	2860	2860	2860	0
209	20231212	165100	135209480	2860	2860	2860	2860	0
210	20231212	165000	135209480	2860	2860	2860	2860	0
211	20231212	164900	135209480	2860	2860	2860	2860	0
212	20231212	164800	135209480	2860	2860	2860	2860	2032
213	20231212	164700	135209480	2860	2860	2860	2860	0
214	20231212	164600	135209480	2860	2860	2860	2860	0
215	20231212	164500	135209480	2860	2860	2860	2860	0
216	20231212	164400	135209480	2860	2860	2860	2860	0
217	20231212	164300	135209480	2860	2860	2860	2860	0
218	20231212	164200	135209480	2860	2860	2860	2860	0
219	20231212	164100	135209480	2860	2860	2860	2860	0
220	20231212	164000	135209480	2860	2860	2860	2860	0
221	20231212	163900	135209480	2860	2860	2860	2860	0
222	20231212	163800	135209480	2860	2860	2860	2860	0
223	20231212	163700	135209480	2860	2860	2860	2860	0
224	20231212	163600	135209480	2860	2860	2860	2860	0
225	20231212	163500	135209480	2860	2860	2860	2860	0
226	20231212	163400	135209480	2860	2860	2860	2860	0
227	20231212	163300	135209480	2860	2860	2860	2860	0
228	20231212	163200	135209480	2860	2860	2860	2860	0
229	20231212	163100	135209480	2860	2860	2860	2860	0
230	20231212	163000	135209480	2860	2860	2860	2860	0
231	20231212	162900	135209480	2860	2860	2860	2860	0
232	20231212	162800	135209480	2860	2860	2860	2860	0
233	20231212	162700	135209480	2860	2860	2860	2860	0
234	20231212	162600	135209480	2860	2860	2860	2860	0
235	20231212	162500	135209480	2860	2860	2860	2860	0
236	20231212	162400	135209480	2860	2860	2860	2860	0
237	20231212	162300	135209480	2860	2860	2860	2860	0
238	20231212	162200	135209480	2860	2860	2860	2860	0
239	20231212	162100	135209480	2860	2860	2860	2860	0
240	20231212	162000	135209480	2860	2860	2860	2860	0
241	20231212	161900	135209480	2860	2860	2860	2860	0
242	20231212	161800	135209480	2860	2860	2860	2860	2032
243	20231212	161700	135209480	2860	2860	2860	2860	0
244	20231212	161600	135209480	2860	2860	2860	2860	0
245	20231212	161500	135209480	2860	2860	2860	2860	0
246	20231212	161400	135209480	2860	2860	2860	2860	0
247	20231212	161300	135209480	2860	2860	2860	2860	0
248	20231212	161200	135209480	2860	2860	2860	2860	0
249	20231212	161100	135209480	2860	2860	2860	2860	0
250	20231212	161000	135209480	2860	2860	2860	2860	0
251	20231212	160900	135209480	2860	2860	2860	2860	0
252	20231212	160800	135209480	2860	2860	2860	2860	0
253	20231212	160700	135209480	2860	2860	2860	2860	0
254	20231212	160600	135209480	2860	2860	2860	2860	0
255	20231212	160500	135209480	2860	2860	2860	2860	0
256	20231212	160400	135209480	2860	2860	2860	2860	0
257	20231212	160300	135209480	2860	2860	2860	2860	0
258	20231212	160200	135209480	2860	2860	2860	2860	0
259	20231212	160100	135209480	2860	2860	2860	2860	0
260	20231212	160000	135209480	2860	2860	2860	2860	0
261	20231212	155900	135209480	2860	2860	2860	2860	0
262	20231212	155800	135209480	2860	2860	2860	2860	0
263	20231212	155700	135209480	2860	2860	2860	2860	0
264	20231212	155600	135209480	2860	2860	2860	2860	0
265	20231212	155500	135209480	2860	2860	2860	2860	0
266	20231212	155400	135209480	2860	2860	2860	2860	0
267	20231212	155300	135209480	2860	2860	2860	2860	0
268	20231212	155200	135209480	2860	2860	2860	2860	0
269	20231212	155100	135209480	2860	2860	2860	2860	0
270	20231212	155000	135209480	2860	2860	2860	2860	0
271	20231212	154900	135209480	2860	2860	2860	2860	0
272	20231212	154800	135209480	2860	2860	2860	2860	2032
273	20231212	154700	135209480	2860	2860	2860	2860	0
274	20231212	154600	135209480	2860	2860	2860	2860	0
275	20231212	154500	135209480	2860	2860	2860	2860	0
276	20231212	154400	135209480	2860	2860	2860	2860	0
277	20231212	154300	135209480	2860	2860	2860	2860	0
278	20231212	154200	135209480	2860	2860	2860	2860	0
279	20231212	154100	135209480	2860	2860	2860	2860	0
280	20231212	154000	135209480	2860	2860	2860	2860	0
281	20231212	153900	135209480	2860	2860	2860	2860	0
282	20231212	153800	135209480	2860	2860	2860	2860	0
283	20231212	153700	135209480	2860	2860	2860	2860	0
284	20231212	153600	135209480	2860	2860	2860	2860	0
285	20231212	153500	135209480	2860	2860	2860	2860	0
286	20231212	153400	135209480	2860	2860	2860	2860	0
287	20231212	153300	135209480	2860	2860	2860	2860	0
288	20231212	153200	135209480	2860	2860	2860	2860	0
289	20231212	153100	135209480	2860	2860	2860	2860	0
290	20231212	153000	135209480	2860	2860	2860	2860	2032
291	20231212	152900	129397960	2870	2870	2870	2870	0
292	20231212	152800	129397960	2870	2870	2870	2870	0
293	20231212	152700	129397960	2870	2870	2870	2870	0
294	20231212	152600	129397960	2870	2870	2870	2870	0
295	20231212	152500	129397960	2870	2870	2870	2870	0
296	20231212	152400	129397960	2870	2870	2870	2870	0
297	20231212	152300	129397960	2870	2870	2870	2870	0
298	20231212	152200	129397960	2870	2870	2870	2870	0
299	20231212	152100	129397960	2870	2870	2870	2870	0
300	20231212	152000	129397960	2870	2870	2870	2870	0
301	20231212	151900	129397960	2870	2870	2870	2870	0
302	20231212	151800	129397960	2870	2870	2870	2870	0
303	20231212	151700	129397960	2870	2850	2870	2850	75
304	20231212	151600	129184190	2855	2855	2855	2855	0
305	20231212	151500	129184190	2855	2855	2855	2855	0
306	20231212	151400	129184190	2855	2855	2855	2855	0
307	20231212	151300	129184190	2855	2860	2860	2855	705
308	20231212	151200	127171285	2875	2875	2875	2875	0
309	20231212	151100	127171285	2875	2875	2875	2875	0
310	20231212	151000	127171285	2875	2875	2875	2875	0
311	20231212	150900	127171285	2875	2875	2875	2875	0
312	20231212	150800	127171285	2875	2875	2875	2875	1
313	20231212	150700	127168410	2870	2870	2870	2870	0
314	20231212	150600	127168410	2870	2870	2870	2870	0
315	20231212	150500	127168410	2870	2870	2870	2870	0
316	20231212	150400	127168410	2870	2870	2870	2870	0
317	20231212	150300	127168410	2870	2870	2870	2870	0
318	20231212	150200	127168410	2870	2870	2870	2870	260
319	20231212	150100	126422210	2870	2870	2870	2870	500
320	20231212	150000	124987210	2870	2865	2870	2865	2354
321	20231212	145900	118231265	2865	2855	2865	2855	1154
322	20231212	145800	114926720	2860	2860	2860	2860	0
323	20231212	145700	114926720	2860	2860	2860	2860	0
324	20231212	145600	114926720	2860	2860	2860	2860	1
325	20231212	145500	114923860	2850	2850	2850	2850	73
326	20231212	145400	114715810	2850	2855	2855	2850	9927
327	20231212	145300	86415310	2860	2860	2860	2860	0
328	20231212	145200	86415310	2860	2860	2860	2860	0
329	20231212	145100	86415310	2860	2860	2860	2860	0
330	20231212	145000	86415310	2860	2860	2860	2860	0
331	20231212	144900	86415310	2860	2860	2860	2860	0
332	20231212	144800	86415310	2860	2855	2860	2855	4
333	20231212	144700	86403875	2860	2860	2860	2860	3
334	20231212	144600	86395295	2855	2855	2855	2855	357
335	20231212	144500	85376060	2860	2860	2860	2860	349
336	20231212	144400	84377920	2860	2860	2860	2860	0
337	20231212	144300	84377920	2860	2860	2860	2860	0
338	20231212	144200	84377920	2860	2860	2860	2860	0
339	20231212	144100	84377920	2860	2860	2860	2860	0
340	20231212	144000	84377920	2860	2860	2860	2860	4
341	20231212	143900	84366480	2860	2860	2860	2860	100
342	20231212	143800	84080480	2860	2860	2860	2860	17
343	20231212	143700	84031860	2860	2860	2860	2860	50
344	20231212	143600	83888860	2855	2855	2855	2855	0
345	20231212	143500	83888860	2855	2855	2855	2855	0
346	20231212	143400	83888860	2855	2855	2855	2855	0
347	20231212	143300	83888860	2855	2855	2855	2855	0
348	20231212	143200	83888860	2855	2855	2855	2855	0
349	20231212	143100	83888860	2855	2855	2855	2855	0
350	20231212	143000	83888860	2855	2855	2855	2855	30
351	20231212	142900	83803210	2855	2855	2855	2855	866
352	20231212	142800	81330780	2855	2855	2855	2855	0
353	20231212	142700	81330780	2855	2855	2855	2855	6
354	20231212	142600	81313650	2860	2860	2860	2860	0
355	20231212	142500	81313650	2860	2860	2860	2860	0
356	20231212	142400	81313650	2860	2860	2860	2860	0
357	20231212	142300	81313650	2860	2860	2860	2860	0
358	20231212	142200	81313650	2860	2860	2860	2860	0
359	20231212	142100	81313650	2860	2860	2860	2860	0
360	20231212	142000	81313650	2860	2860	2860	2860	0
361	20231212	141900	81313650	2860	2860	2860	2860	0
362	20231212	141800	81313650	2860	2860	2860	2860	0
363	20231212	141700	81313650	2860	2860	2860	2860	1
364	20231212	141600	81310790	2855	2855	2855	2855	0
365	20231212	141500	81310790	2855	2855	2855	2855	0
366	20231212	141400	81310790	2855	2855	2855	2855	0
367	20231212	141300	81310790	2855	2855	2855	2855	0
368	20231212	141200	81310790	2855	2855	2855	2855	0
369	20231212	141100	81310790	2855	2855	2855	2855	0
370	20231212	141000	81310790	2855	2855	2855	2855	34
371	20231212	140900	81213720	2860	2860	2860	2860	0
372	20231212	140800	81213720	2860	2860	2860	2860	0
373	20231212	140700	81213720	2860	2860	2860	2860	0
374	20231212	140600	81213720	2860	2860	2860	2860	0
375	20231212	140500	81213720	2860	2860	2860	2860	0
376	20231212	140400	81213720	2860	2860	2860	2860	0
377	20231212	140300	81213720	2860	2860	2860	2860	0
378	20231212	140200	81213720	2860	2860	2860	2860	0
379	20231212	140100	81213720	2860	2860	2860	2860	2998
380	20231212	140000	72639440	2865	2865	2865	2865	0
381	20231212	135900	72639440	2865	2865	2865	2865	2
382	20231212	135800	72633710	2860	2860	2860	2860	2300
383	20231212	135700	66055710	2865	2865	2865	2865	0
384	20231212	135600	66055710	2865	2865	2865	2865	0
385	20231212	135500	66055710	2865	2865	2865	2865	0
386	20231212	135400	66055710	2865	2865	2865	2865	92
387	20231212	135300	65792130	2870	2870	2870	2870	0
388	20231212	135200	65792130	2870	2870	2870	2870	0
389	20231212	135100	65792130	2870	2870	2870	2870	50
390	20231212	135000	65648630	2870	2870	2870	2870	0
391	20231212	134900	65648630	2870	2870	2870	2870	0
392	20231212	134800	65648630	2870	2870	2870	2870	0
393	20231212	134700	65648630	2870	2870	2870	2870	200
394	20231212	134600	65074630	2865	2865	2865	2865	0
395	20231212	134500	65074630	2865	2865	2865	2865	0
396	20231212	134400	65074630	2865	2865	2865	2865	50
397	20231212	134300	64931380	2865	2865	2865	2865	0
398	20231212	134200	64931380	2865	2865	2865	2865	0
399	20231212	134100	64931380	2865	2865	2865	2865	0
400	20231212	134000	64931380	2865	2865	2865	2865	0
401	20231212	133900	64931380	2865	2865	2865	2865	0
402	20231212	133800	64931380	2865	2865	2865	2865	117
403	20231212	133700	64596175	2870	2870	2870	2870	0
404	20231212	133600	64596175	2870	2870	2870	2870	0
405	20231212	133500	64596175	2870	2870	2870	2870	0
406	20231212	133400	64596175	2870	2870	2870	2870	100
407	20231212	133300	64309175	2860	2860	2860	2860	0
408	20231212	133200	64309175	2860	2860	2860	2860	180
409	20231212	133100	63794375	2860	2860	2860	2860	5
410	20231212	133000	63780075	2860	2860	2860	2860	0
411	20231212	132900	63780075	2860	2865	2865	2860	71
412	20231212	132800	63576715	2860	2860	2860	2860	0
413	20231212	132700	63576715	2860	2865	2865	2860	64
414	20231212	132600	63393410	2865	2865	2865	2860	161
415	20231212	132500	62932200	2865	2865	2865	2865	0
416	20231212	132400	62932200	2865	2860	2865	2860	1239
417	20231212	132300	59382935	2855	2855	2855	2855	11
418	20231212	132200	59351530	2855	2855	2855	2855	212
419	20231212	132100	58746270	2855	2855	2855	2855	11
420	20231212	132000	58714865	2855	2855	2855	2855	0
421	20231212	131900	58714865	2855	2855	2855	2855	26
422	20231212	131800	58640635	2860	2860	2860	2860	3
423	20231212	131700	58632055	2855	2855	2855	2855	11
424	20231212	131600	58600650	2855	2855	2855	2855	0
425	20231212	131500	58600650	2855	2855	2855	2855	11
426	20231212	131400	58569245	2855	2855	2855	2855	0
427	20231212	131300	58569245	2855	2855	2855	2855	11
428	20231212	131200	58537840	2860	2860	2860	2860	0
429	20231212	131100	58537840	2860	2860	2860	2860	0
430	20231212	131000	58537840	2860	2860	2860	2860	0
431	20231212	130900	58537840	2860	2860	2860	2860	0
432	20231212	130800	58537840	2860	2860	2860	2860	3
433	20231212	130700	58529260	2860	2860	2860	2860	100
434	20231212	130600	58243260	2855	2855	2855	2855	2
435	20231212	130500	58237550	2860	2860	2860	2860	0
436	20231212	130400	58237550	2860	2860	2860	2860	350
437	20231212	130300	57236550	2860	2860	2860	2860	100
438	20231212	130200	56950550	2860	2860	2860	2860	0
439	20231212	130100	56950550	2860	2860	2860	2860	0
440	20231212	130000	56950550	2860	2860	2860	2860	0
441	20231212	125900	56950550	2860	2860	2860	2860	30
442	20231212	125800	56864750	2850	2850	2850	2850	0
443	20231212	125700	56864750	2850	2850	2850	2850	0
444	20231212	125600	56864750	2850	2850	2850	2850	0
445	20231212	125500	56864750	2850	2850	2850	2850	0
446	20231212	125400	56864750	2850	2850	2850	2850	0
447	20231212	125300	56864750	2850	2850	2850	2850	0
448	20231212	125200	56864750	2850	2850	2850	2850	0
449	20231212	125100	56864750	2850	2850	2850	2850	0
450	20231212	125000	56864750	2850	2850	2850	2850	206
451	20231212	124900	56277650	2850	2850	2850	2850	0
452	20231212	124800	56277650	2850	2850	2850	2850	0
453	20231212	124700	56277650	2850	2850	2850	2850	973
454	20231212	124600	53504600	2855	2855	2855	2855	544
455	20231212	124500	51951480	2860	2860	2860	2860	0
456	20231212	124400	51951480	2860	2860	2860	2860	104
457	20231212	124300	51654040	2860	2860	2860	2860	0
458	20231212	124200	51654040	2860	2860	2860	2860	0
459	20231212	124100	51654040	2860	2860	2860	2860	0
460	20231212	124000	51654040	2860	2860	2860	2860	0
461	20231212	123900	51654040	2860	2860	2860	2860	0
462	20231212	123800	51654040	2860	2860	2860	2860	0
463	20231212	123700	51654040	2860	2860	2860	2860	0
464	20231212	123600	51654040	2860	2860	2860	2860	0
465	20231212	123500	51654040	2860	2860	2860	2860	0
466	20231212	123400	51654040	2860	2860	2860	2860	0
467	20231212	123300	51654040	2860	2860	2860	2860	0
468	20231212	123200	51654040	2860	2860	2860	2860	0
469	20231212	123100	51654040	2860	2860	2860	2860	0
470	20231212	123000	51654040	2860	2860	2860	2860	0
471	20231212	122900	51654040	2860	2860	2860	2860	0
472	20231212	122800	51654040	2860	2860	2860	2860	0
473	20231212	122700	51654040	2860	2860	2860	2860	0
474	20231212	122600	51654040	2860	2860	2860	2860	0
475	20231212	122500	51654040	2860	2860	2860	2860	0
476	20231212	122400	51654040	2860	2860	2860	2860	0
477	20231212	122300	51654040	2860	2860	2860	2860	0
478	20231212	122200	51654040	2860	2860	2860	2860	1
479	20231212	122100	51651180	2860	2860	2860	2860	0
480	20231212	122000	51651180	2860	2860	2860	2860	120
481	20231212	121900	51307980	2850	2850	2850	2850	0
482	20231212	121800	51307980	2850	2850	2850	2850	0
483	20231212	121700	51307980	2850	2850	2850	2850	0
484	20231212	121600	51307980	2850	2850	2850	2850	0
485	20231212	121500	51307980	2850	2850	2850	2850	0
486	20231212	121400	51307980	2850	2850	2850	2850	0
487	20231212	121300	51307980	2850	2850	2850	2850	0
488	20231212	121200	51307980	2850	2850	2850	2850	0
489	20231212	121100	51307980	2850	2855	2855	2850	689
490	20231212	121000	49344325	2855	2855	2855	2855	0
491	20231212	120900	49344325	2855	2855	2855	2855	0
492	20231212	120800	49344325	2855	2855	2855	2855	0
493	20231212	120700	49344325	2855	2855	2855	2855	0
494	20231212	120600	49344325	2855	2855	2855	2855	0
495	20231212	120500	49344325	2855	2855	2855	2855	0
496	20231212	120400	49344325	2855	2855	2855	2855	150
497	20231212	120300	48916075	2850	2850	2850	2850	0
498	20231212	120200	48916075	2850	2850	2850	2850	0
499	20231212	120100	48916075	2850	2850	2850	2850	0
500	20231212	120000	48916075	2850	2850	2850	2850	0
501	20231212	115900	48916075	2850	2850	2850	2850	0
502	20231212	115800	48916075	2850	2850	2850	2850	0
503	20231212	115700	48916075	2850	2850	2850	2850	300
504	20231212	115600	48061075	2850	2850	2850	2850	0
505	20231212	115500	48061075	2850	2850	2850	2850	1
506	20231212	115400	48058225	2850	2850	2850	2850	0
507	20231212	115300	48058225	2850	2850	2850	2850	0
508	20231212	115200	48058225	2850	2850	2850	2850	0
509	20231212	115100	48058225	2850	2850	2850	2850	0
510	20231212	115000	48058225	2850	2850	2850	2850	20
511	20231212	114900	48001225	2850	2850	2850	2850	0
512	20231212	114800	48001225	2850	2850	2850	2850	0
513	20231212	114700	48001225	2850	2850	2850	2850	188
514	20231212	114600	47465425	2855	2855	2855	2855	0
515	20231212	114500	47465425	2855	2855	2855	2855	602
516	20231212	114400	45746715	2865	2865	2865	2865	0
517	20231212	114300	45746715	2865	2865	2865	2865	100
518	20231212	114200	45460215	2865	2865	2865	2865	0
519	20231212	114100	45460215	2865	2865	2865	2865	20
520	20231212	114000	45402915	2855	2855	2855	2855	0
521	20231212	113900	45402915	2855	2855	2855	2855	0
522	20231212	113800	45402915	2855	2855	2855	2855	0
523	20231212	113700	45402915	2855	2855	2855	2855	0
524	20231212	113600	45402915	2855	2855	2855	2855	0
525	20231212	113500	45402915	2855	2855	2855	2855	0
526	20231212	113400	45402915	2855	2855	2855	2855	0
527	20231212	113300	45402915	2855	2855	2855	2855	0
528	20231212	113200	45402915	2855	2855	2855	2855	0
529	20231212	113100	45402915	2855	2855	2855	2855	0
530	20231212	113000	45402915	2855	2855	2855	2855	0
531	20231212	112900	45402915	2855	2855	2855	2855	2
532	20231212	112800	45397205	2855	2855	2855	2855	2
533	20231212	112700	45391495	2855	2865	2865	2855	55
534	20231212	112600	45234200	2865	2865	2865	2865	1
535	20231212	112500	45231335	2865	2865	2865	2865	0
536	20231212	112400	45231335	2865	2865	2865	2865	0
537	20231212	112300	45231335	2865	2865	2865	2865	0
538	20231212	112200	45231335	2865	2865	2865	2865	0
539	20231212	112100	45231335	2865	2855	2865	2855	2
540	20231212	112000	45225615	2855	2855	2855	2855	2
541	20231212	111900	45219905	2865	2865	2865	2865	0
542	20231212	111800	45219905	2865	2865	2865	2865	0
543	20231212	111700	45219905	2865	2865	2865	2865	0
544	20231212	111600	45219905	2865	2865	2865	2865	231
545	20231212	111500	44558090	2870	2870	2870	2870	0
546	20231212	111400	44558090	2870	2870	2870	2870	0
547	20231212	111300	44558090	2870	2870	2870	2870	0
548	20231212	111200	44558090	2870	2855	2870	2855	37
549	20231212	111100	44451930	2855	2855	2855	2855	0
550	20231212	111000	44451930	2855	2855	2855	2855	0
551	20231212	110900	44451930	2855	2855	2855	2855	0
552	20231212	110800	44451930	2855	2855	2855	2855	0
553	20231212	110700	44451930	2855	2855	2855	2855	0
554	20231212	110600	44451930	2855	2855	2855	2855	0
555	20231212	110500	44451930	2855	2855	2855	2855	0
556	20231212	110400	44451930	2855	2855	2855	2855	0
557	20231212	110300	44451930	2855	2855	2855	2855	0
558	20231212	110200	44451930	2855	2855	2855	2855	31
559	20231212	110100	44363425	2855	2855	2855	2855	0
560	20231212	110000	44363425	2855	2855	2855	2855	13
561	20231212	105900	44326310	2855	2855	2855	2855	0
562	20231212	105800	44326310	2855	2855	2855	2855	0
563	20231212	105700	44326310	2855	2855	2855	2855	0
564	20231212	105600	44326310	2855	2855	2855	2855	0
565	20231212	105500	44326310	2855	2855	2855	2855	0
566	20231212	105400	44326310	2855	2855	2855	2855	31
567	20231212	105300	44237805	2855	2855	2855	2855	0
568	20231212	105200	44237805	2855	2855	2855	2855	0
569	20231212	105100	44237805	2855	2855	2855	2855	0
570	20231212	105000	44237805	2855	2855	2855	2855	0
571	20231212	104900	44237805	2855	2855	2855	2855	0
572	20231212	104800	44237805	2855	2855	2855	2855	0
573	20231212	104700	44237805	2855	2855	2855	2855	0
574	20231212	104600	44237805	2855	2865	2870	2855	41
575	20231212	104500	44120615	2870	2870	2870	2870	0
576	20231212	104400	44120615	2870	2870	2870	2870	0
577	20231212	104300	44120615	2870	2870	2870	2870	0
578	20231212	104200	44120615	2870	2870	2870	2870	0
579	20231212	104100	44120615	2870	2865	2870	2865	74
580	20231212	104000	43908255	2870	2870	2870	2870	30
581	20231212	103900	43822155	2855	2855	2855	2855	0
582	20231212	103800	43822155	2855	2855	2855	2855	131
583	20231212	103700	43448150	2875	2875	2875	2875	0
584	20231212	103600	43448150	2875	2875	2875	2875	0
585	20231212	103500	43448150	2875	2875	2875	2875	30
586	20231212	103400	43361900	2875	2875	2875	2875	0
587	20231212	103300	43361900	2875	2875	2875	2875	0
588	20231212	103200	43361900	2875	2865	2875	2865	20
589	20231212	103100	43304475	2870	2865	2870	2865	2
590	20231212	103000	43298740	2850	2850	2850	2850	31
591	20231212	102900	43210390	2870	2865	2870	2865	20
592	20231212	102800	43153030	2850	2850	2850	2850	0
593	20231212	102700	43153030	2850	2850	2850	2850	0
594	20231212	102600	43153030	2850	2850	2850	2850	0
595	20231212	102500	43153030	2850	2850	2850	2850	0
596	20231212	102400	43153030	2850	2850	2850	2850	0
597	20231212	102300	43153030	2850	2850	2850	2850	0
598	20231212	102200	43153030	2850	2850	2850	2850	32
599	20231212	102100	43061830	2865	2865	2865	2865	0
600	20231212	102000	43061830	2865	2865	2865	2865	0
601	20231212	101900	43061830	2865	2865	2865	2865	0
602	20231212	101800	43061830	2865	2865	2865	2865	0
603	20231212	101700	43061830	2865	2860	2865	2860	200
604	20231212	101600	42488980	2860	2860	2860	2860	2
605	20231212	101500	42483260	2850	2850	2850	2850	0
606	20231212	101400	42483260	2850	2855	2855	2850	31
607	20231212	101300	42394905	2860	2860	2860	2860	1
608	20231212	101200	42392045	2860	2860	2860	2860	0
609	20231212	101100	42392045	2860	2860	2860	2860	3
610	20231212	101000	42383465	2850	2850	2850	2850	0
611	20231212	100900	42383465	2850	2850	2850	2850	0
612	20231212	100800	42383465	2850	2850	2850	2850	116
613	20231212	100700	42052865	2850	2850	2850	2850	884
614	20231212	100600	39533465	2850	2850	2850	2850	31
615	20231212	100500	39445115	2850	2850	2850	2850	0
616	20231212	100400	39445115	2850	2850	2850	2850	0
617	20231212	100300	39445115	2850	2850	2850	2850	0
618	20231212	100200	39445115	2850	2850	2850	2850	0
619	20231212	100100	39445115	2850	2850	2850	2850	0
620	20231212	100000	39445115	2850	2850	2850	2850	0
621	20231212	095900	39445115	2850	2850	2850	2850	21
622	20231212	095800	39385265	2845	2850	2850	2845	353
623	20231212	095700	38379370	2850	2850	2850	2850	0
624	20231212	095600	38379370	2850	2850	2850	2850	0
625	20231212	095500	38379370	2850	2850	2850	2850	0
626	20231212	095400	38379370	2850	2850	2850	2850	0
627	20231212	095300	38379370	2850	2850	2850	2850	0
628	20231212	095200	38379370	2850	2850	2850	2850	1
629	20231212	095100	38376520	2845	2845	2845	2845	0
630	20231212	095000	38376520	2845	2845	2845	2845	31
631	20231212	094900	38288325	2845	2850	2850	2845	1500
632	20231212	094800	34018825	2845	2845	2845	2845	0
633	20231212	094700	34018825	2845	2845	2845	2845	0
634	20231212	094600	34018825	2845	2845	2845	2845	308
635	20231212	094500	33142565	2850	2850	2850	2850	117
636	20231212	094400	32809115	2850	2850	2850	2850	0
637	20231212	094300	32809115	2850	2850	2850	2850	811
638	20231212	094200	30497765	2850	2850	2850	2850	431
639	20231212	094100	29269415	2855	2865	2865	2855	1677
640	20231212	094000	24480235	2870	2870	2870	2870	0
641	20231212	093900	24480235	2870	2870	2870	2870	15
642	20231212	093800	24437185	2870	2870	2870	2870	0
643	20231212	093700	24437185	2870	2870	2870	2870	2
644	20231212	093600	24431445	2870	2870	2870	2870	0
645	20231212	093500	24431445	2870	2870	2870	2870	0
646	20231212	093400	24431445	2870	2860	2870	2860	33
647	20231212	093300	24337045	2875	2870	2875	2870	37
648	20231212	093200	24230740	2875	2875	2875	2875	4
649	20231212	093100	24219240	2860	2860	2860	2860	0
650	20231212	093000	24219240	2860	2860	2860	2860	448
651	20231212	092900	22937960	2865	2865	2865	2865	100
652	20231212	092800	22651460	2865	2865	2865	2865	520
653	20231212	092700	21161660	2875	2875	2875	2875	0
654	20231212	092600	21161660	2875	2865	2875	2865	71
655	20231212	092500	20957845	2875	2875	2875	2875	0
656	20231212	092400	20957845	2875	2875	2875	2875	0
657	20231212	092300	20957845	2875	2875	2875	2875	0
658	20231212	092200	20957845	2875	2875	2875	2875	175
659	20231212	092100	20454720	2870	2870	2870	2870	0
660	20231212	092000	20454720	2870	2870	2870	2870	0
661	20231212	091900	20454720	2870	2870	2870	2870	5306
662	20231212	091800	5226500	2865	2865	2865	2865	15
663	20231212	091700	5183525	2870	2870	2870	2870	0
664	20231212	091600	5183525	2870	2870	2870	2870	0
665	20231212	091500	5183525	2870	2870	2870	2870	0
666	20231212	091400	5183525	2870	2870	2870	2870	0
667	20231212	091300	5183525	2870	2870	2870	2870	6
668	20231212	091200	5166305	2865	2870	2870	2865	285
669	20231212	091100	4348375	2865	2865	2865	2865	0
670	20231212	091000	4348375	2865	2865	2865	2865	0
671	20231212	090900	4348375	2865	2865	2865	2865	0
672	20231212	090800	4348375	2865	2865	2865	2865	0
673	20231212	090700	4348375	2865	2865	2865	2865	0
674	20231212	090600	4348375	2865	2865	2865	2865	0
675	20231212	090500	4348375	2865	2865	2865	2865	0
676	20231212	090400	4348375	2865	2865	2865	2865	98
677	20231212	090300	4067605	2870	2870	2870	2870	560
678	20231212	090200	2460405	2875	2875	2875	2875	0
679	20231212	090100	2460405	2875	2875	2875	2875	0
680	20231212	090000	2460405	2875	2870	2875	2870	857