KissMeData/175140/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202500	574802650	3925	3925	3925	3925	4054
3	20231212	202400	574802650	3925	3925	3925	3925	0
4	20231212	202300	574802650	3925	3925	3925	3925	0
5	20231212	202200	574802650	3925	3925	3925	3925	0
6	20231212	202100	574802650	3925	3925	3925	3925	0
7	20231212	202000	574802650	3925	3925	3925	3925	0
8	20231212	201900	574802650	3925	3925	3925	3925	0
9	20231212	201800	574802650	3925	3925	3925	3925	0
10	20231212	201700	574802650	3925	3925	3925	3925	0
11	20231212	201600	574802650	3925	3925	3925	3925	0
12	20231212	201500	574802650	3925	3925	3925	3925	0
13	20231212	201400	574802650	3925	3925	3925	3925	0
14	20231212	201300	574802650	3925	3925	3925	3925	0
15	20231212	201200	574802650	3925	3925	3925	3925	0
16	20231212	201100	574802650	3925	3925	3925	3925	0
17	20231212	201000	574802650	3925	3925	3925	3925	0
18	20231212	200900	574802650	3925	3925	3925	3925	0
19	20231212	200800	574802650	3925	3925	3925	3925	0
20	20231212	200700	574802650	3925	3925	3925	3925	0
21	20231212	200600	574802650	3925	3925	3925	3925	0
22	20231212	200500	574802650	3925	3925	3925	3925	0
23	20231212	200400	574802650	3925	3925	3925	3925	0
24	20231212	200300	574802650	3925	3925	3925	3925	0
25	20231212	200200	574802650	3925	3925	3925	3925	0
26	20231212	200100	574802650	3925	3925	3925	3925	0
27	20231212	200000	574802650	3925	3925	3925	3925	0
28	20231212	195900	574802650	3925	3925	3925	3925	0
29	20231212	195800	574802650	3925	3925	3925	3925	0
30	20231212	195700	574802650	3925	3925	3925	3925	0
31	20231212	195600	574802650	3925	3925	3925	3925	0
32	20231212	195500	574802650	3925	3925	3925	3925	4054
33	20231212	195400	574802650	3925	3925	3925	3925	0
34	20231212	195300	574802650	3925	3925	3925	3925	0
35	20231212	195200	574802650	3925	3925	3925	3925	0
36	20231212	195100	574802650	3925	3925	3925	3925	0
37	20231212	195000	574802650	3925	3925	3925	3925	0
38	20231212	194900	574802650	3925	3925	3925	3925	0
39	20231212	194800	574802650	3925	3925	3925	3925	0
40	20231212	194700	574802650	3925	3925	3925	3925	0
41	20231212	194600	574802650	3925	3925	3925	3925	0
42	20231212	194500	574802650	3925	3925	3925	3925	0
43	20231212	194400	574802650	3925	3925	3925	3925	0
44	20231212	194300	574802650	3925	3925	3925	3925	0
45	20231212	194200	574802650	3925	3925	3925	3925	0
46	20231212	194100	574802650	3925	3925	3925	3925	0
47	20231212	194000	574802650	3925	3925	3925	3925	0
48	20231212	193900	574802650	3925	3925	3925	3925	0
49	20231212	193800	574802650	3925	3925	3925	3925	0
50	20231212	193700	574802650	3925	3925	3925	3925	0
51	20231212	193600	574802650	3925	3925	3925	3925	0
52	20231212	193500	574802650	3925	3925	3925	3925	0
53	20231212	193400	574802650	3925	3925	3925	3925	0
54	20231212	193300	574802650	3925	3925	3925	3925	0
55	20231212	193200	574802650	3925	3925	3925	3925	0
56	20231212	193100	574802650	3925	3925	3925	3925	0
57	20231212	193000	574802650	3925	3925	3925	3925	0
58	20231212	192900	574802650	3925	3925	3925	3925	0
59	20231212	192800	574802650	3925	3925	3925	3925	0
60	20231212	192700	574802650	3925	3925	3925	3925	0
61	20231212	192600	574802650	3925	3925	3925	3925	0
62	20231212	192500	574802650	3925	3925	3925	3925	4054
63	20231212	192400	574802650	3925	3925	3925	3925	0
64	20231212	192300	574802650	3925	3925	3925	3925	0
65	20231212	192200	574802650	3925	3925	3925	3925	0
66	20231212	192100	574802650	3925	3925	3925	3925	0
67	20231212	192000	574802650	3925	3925	3925	3925	0
68	20231212	191900	574802650	3925	3925	3925	3925	0
69	20231212	191800	574802650	3925	3925	3925	3925	0
70	20231212	191700	574802650	3925	3925	3925	3925	0
71	20231212	191600	574802650	3925	3925	3925	3925	0
72	20231212	191500	574802650	3925	3925	3925	3925	0
73	20231212	191400	574802650	3925	3925	3925	3925	0
74	20231212	191300	574802650	3925	3925	3925	3925	0
75	20231212	191200	574802650	3925	3925	3925	3925	0
76	20231212	191100	574802650	3925	3925	3925	3925	0
77	20231212	191000	574802650	3925	3925	3925	3925	0
78	20231212	190900	574802650	3925	3925	3925	3925	0
79	20231212	190800	574802650	3925	3925	3925	3925	0
80	20231212	190700	574802650	3925	3925	3925	3925	0
81	20231212	190600	574802650	3925	3925	3925	3925	0
82	20231212	190500	574802650	3925	3925	3925	3925	0
83	20231212	190400	574802650	3925	3925	3925	3925	0
84	20231212	190300	574802650	3925	3925	3925	3925	0
85	20231212	190200	574802650	3925	3925	3925	3925	0
86	20231212	190100	574802650	3925	3925	3925	3925	0
87	20231212	190000	574802650	3925	3925	3925	3925	0
88	20231212	185900	574802650	3925	3925	3925	3925	0
89	20231212	185800	574802650	3925	3925	3925	3925	0
90	20231212	185700	574802650	3925	3925	3925	3925	0
91	20231212	185600	574802650	3925	3925	3925	3925	0
92	20231212	185500	574802650	3925	3925	3925	3925	4054
93	20231212	185400	574802650	3925	3925	3925	3925	0
94	20231212	185300	574802650	3925	3925	3925	3925	0
95	20231212	185200	574802650	3925	3925	3925	3925	0
96	20231212	185100	574802650	3925	3925	3925	3925	0
97	20231212	185000	574802650	3925	3925	3925	3925	0
98	20231212	184900	574802650	3925	3925	3925	3925	0
99	20231212	184800	574802650	3925	3925	3925	3925	0
100	20231212	184700	574802650	3925	3925	3925	3925	0
101	20231212	184600	574802650	3925	3925	3925	3925	0
102	20231212	184500	574802650	3925	3925	3925	3925	0
103	20231212	184400	574802650	3925	3925	3925	3925	0
104	20231212	184300	574802650	3925	3925	3925	3925	0
105	20231212	184200	574802650	3925	3925	3925	3925	0
106	20231212	184100	574802650	3925	3925	3925	3925	0
107	20231212	184000	574802650	3925	3925	3925	3925	0
108	20231212	183900	574802650	3925	3925	3925	3925	0
109	20231212	183800	574802650	3925	3925	3925	3925	0
110	20231212	183700	574802650	3925	3925	3925	3925	0
111	20231212	183600	574802650	3925	3925	3925	3925	0
112	20231212	183500	574802650	3925	3925	3925	3925	0
113	20231212	183400	574802650	3925	3925	3925	3925	0
114	20231212	183300	574802650	3925	3925	3925	3925	0
115	20231212	183200	574802650	3925	3925	3925	3925	0
116	20231212	183100	574802650	3925	3925	3925	3925	0
117	20231212	183000	574802650	3925	3925	3925	3925	0
118	20231212	182900	574802650	3925	3925	3925	3925	0
119	20231212	182800	574802650	3925	3925	3925	3925	0
120	20231212	182700	574802650	3925	3925	3925	3925	0
121	20231212	182600	574802650	3925	3925	3925	3925	0
122	20231212	182500	574802650	3925	3925	3925	3925	4054
123	20231212	182400	574802650	3925	3925	3925	3925	0
124	20231212	182300	574802650	3925	3925	3925	3925	0
125	20231212	182200	574802650	3925	3925	3925	3925	0
126	20231212	182100	574802650	3925	3925	3925	3925	0
127	20231212	182000	574802650	3925	3925	3925	3925	0
128	20231212	181900	574802650	3925	3925	3925	3925	0
129	20231212	181800	574802650	3925	3925	3925	3925	0
130	20231212	181700	574802650	3925	3925	3925	3925	0
131	20231212	181600	574802650	3925	3925	3925	3925	0
132	20231212	181500	574802650	3925	3925	3925	3925	0
133	20231212	181400	574802650	3925	3925	3925	3925	0
134	20231212	181300	574802650	3925	3925	3925	3925	0
135	20231212	181200	574802650	3925	3925	3925	3925	0
136	20231212	181100	574802650	3925	3925	3925	3925	0
137	20231212	181000	574802650	3925	3925	3925	3925	0
138	20231212	180900	574802650	3925	3925	3925	3925	0
139	20231212	180800	574802650	3925	3925	3925	3925	0
140	20231212	180700	574802650	3925	3925	3925	3925	0
141	20231212	180600	574802650	3925	3925	3925	3925	0
142	20231212	180500	574802650	3925	3925	3925	3925	0
143	20231212	180400	574802650	3925	3925	3925	3925	0
144	20231212	180300	574802650	3925	3925	3925	3925	0
145	20231212	180200	574802650	3925	3925	3925	3925	0
146	20231212	180100	574802650	3925	3925	3925	3925	0
147	20231212	180000	574802650	3925	3925	3925	3925	0
148	20231212	175900	574802650	3925	3925	3925	3925	0
149	20231212	175800	574802650	3925	3925	3925	3925	0
150	20231212	175700	574802650	3925	3925	3925	3925	0
151	20231212	175600	574802650	3925	3925	3925	3925	0
152	20231212	175500	574802650	3925	3925	3925	3925	4054
153	20231212	175400	574802650	3925	3925	3925	3925	0
154	20231212	175300	574802650	3925	3925	3925	3925	0
155	20231212	175200	574802650	3925	3925	3925	3925	0
156	20231212	175100	574802650	3925	3925	3925	3925	0
157	20231212	175000	574802650	3925	3925	3925	3925	0
158	20231212	174900	574802650	3925	3925	3925	3925	0
159	20231212	174800	574802650	3925	3925	3925	3925	0
160	20231212	174700	574802650	3925	3925	3925	3925	0
161	20231212	174600	574802650	3925	3925	3925	3925	0
162	20231212	174500	574802650	3925	3925	3925	3925	0
163	20231212	174400	574802650	3925	3925	3925	3925	0
164	20231212	174300	574802650	3925	3925	3925	3925	0
165	20231212	174200	574802650	3925	3925	3925	3925	0
166	20231212	174100	574802650	3925	3925	3925	3925	0
167	20231212	174000	574802650	3925	3925	3925	3925	0
168	20231212	173900	574802650	3925	3925	3925	3925	0
169	20231212	173800	574802650	3925	3925	3925	3925	0
170	20231212	173700	574802650	3925	3925	3925	3925	0
171	20231212	173600	574802650	3925	3925	3925	3925	0
172	20231212	173500	574802650	3925	3925	3925	3925	0
173	20231212	173400	574802650	3925	3925	3925	3925	0
174	20231212	173300	574802650	3925	3925	3925	3925	0
175	20231212	173200	574802650	3925	3925	3925	3925	0
176	20231212	173100	574802650	3925	3925	3925	3925	0
177	20231212	173000	574802650	3925	3925	3925	3925	0
178	20231212	172900	574802650	3925	3925	3925	3925	0
179	20231212	172800	574802650	3925	3925	3925	3925	0
180	20231212	172700	574802650	3925	3925	3925	3925	0
181	20231212	172600	574802650	3925	3925	3925	3925	0
182	20231212	172500	574802650	3925	3925	3925	3925	4054
183	20231212	172400	574802650	3925	3925	3925	3925	0
184	20231212	172300	574802650	3925	3925	3925	3925	0
185	20231212	172200	574802650	3925	3925	3925	3925	0
186	20231212	172100	574802650	3925	3925	3925	3925	0
187	20231212	172000	574802650	3925	3925	3925	3925	0
188	20231212	171900	574802650	3925	3925	3925	3925	0
189	20231212	171800	574802650	3925	3925	3925	3925	0
190	20231212	171700	574802650	3925	3925	3925	3925	0
191	20231212	171600	574802650	3925	3925	3925	3925	0
192	20231212	171500	574802650	3925	3925	3925	3925	0
193	20231212	171400	574802650	3925	3925	3925	3925	0
194	20231212	171300	574802650	3925	3925	3925	3925	0
195	20231212	171200	574802650	3925	3925	3925	3925	0
196	20231212	171100	574802650	3925	3925	3925	3925	0
197	20231212	171000	574802650	3925	3925	3925	3925	0
198	20231212	170900	574802650	3925	3925	3925	3925	0
199	20231212	170800	574802650	3925	3925	3925	3925	0
200	20231212	170700	574802650	3925	3925	3925	3925	0
201	20231212	170600	574802650	3925	3925	3925	3925	0
202	20231212	170500	574802650	3925	3925	3925	3925	0
203	20231212	170400	574802650	3925	3925	3925	3925	0
204	20231212	170300	574802650	3925	3925	3925	3925	0
205	20231212	170200	574802650	3925	3925	3925	3925	0
206	20231212	170100	574802650	3925	3925	3925	3925	0
207	20231212	170000	574802650	3925	3925	3925	3925	0
208	20231212	165900	574802650	3925	3925	3925	3925	0
209	20231212	165800	574802650	3925	3925	3925	3925	0
210	20231212	165700	574802650	3925	3925	3925	3925	0
211	20231212	165600	574802650	3925	3925	3925	3925	0
212	20231212	165500	574802650	3925	3925	3925	3925	4054
213	20231212	165400	574802650	3925	3925	3925	3925	0
214	20231212	165300	574802650	3925	3925	3925	3925	0
215	20231212	165200	574802650	3925	3925	3925	3925	0
216	20231212	165100	574802650	3925	3925	3925	3925	0
217	20231212	165000	574802650	3925	3925	3925	3925	0
218	20231212	164900	574802650	3925	3925	3925	3925	0
219	20231212	164800	574802650	3925	3925	3925	3925	0
220	20231212	164700	574802650	3925	3925	3925	3925	0
221	20231212	164600	574802650	3925	3925	3925	3925	0
222	20231212	164500	574802650	3925	3925	3925	3925	0
223	20231212	164400	574802650	3925	3925	3925	3925	0
224	20231212	164300	574802650	3925	3925	3925	3925	0
225	20231212	164200	574802650	3925	3925	3925	3925	0
226	20231212	164100	574802650	3925	3925	3925	3925	0
227	20231212	164000	574802650	3925	3925	3925	3925	0
228	20231212	163900	574802650	3925	3925	3925	3925	0
229	20231212	163800	574802650	3925	3925	3925	3925	0
230	20231212	163700	574802650	3925	3925	3925	3925	0
231	20231212	163600	574802650	3925	3925	3925	3925	0
232	20231212	163500	574802650	3925	3925	3925	3925	0
233	20231212	163400	574802650	3925	3925	3925	3925	0
234	20231212	163300	574802650	3925	3925	3925	3925	0
235	20231212	163200	574802650	3925	3925	3925	3925	0
236	20231212	163100	574802650	3925	3925	3925	3925	0
237	20231212	163000	574802650	3925	3925	3925	3925	0
238	20231212	162900	574802650	3925	3925	3925	3925	0
239	20231212	162800	574802650	3925	3925	3925	3925	0
240	20231212	162700	574802650	3925	3925	3925	3925	0
241	20231212	162600	574802650	3925	3925	3925	3925	0
242	20231212	162500	574802650	3925	3925	3925	3925	4054
243	20231212	162400	574802650	3925	3925	3925	3925	0
244	20231212	162300	574802650	3925	3925	3925	3925	0
245	20231212	162200	574802650	3925	3925	3925	3925	0
246	20231212	162100	574802650	3925	3925	3925	3925	0
247	20231212	162000	574802650	3925	3925	3925	3925	0
248	20231212	161900	574802650	3925	3925	3925	3925	0
249	20231212	161800	574802650	3925	3925	3925	3925	0
250	20231212	161700	574802650	3925	3925	3925	3925	0
251	20231212	161600	574802650	3925	3925	3925	3925	0
252	20231212	161500	574802650	3925	3925	3925	3925	0
253	20231212	161400	574802650	3925	3925	3925	3925	0
254	20231212	161300	574802650	3925	3925	3925	3925	0
255	20231212	161200	574802650	3925	3925	3925	3925	0
256	20231212	161100	574802650	3925	3925	3925	3925	0
257	20231212	161000	574802650	3925	3925	3925	3925	0
258	20231212	160900	574802650	3925	3925	3925	3925	0
259	20231212	160800	574802650	3925	3925	3925	3925	0
260	20231212	160700	574802650	3925	3925	3925	3925	0
261	20231212	160600	574802650	3925	3925	3925	3925	0
262	20231212	160500	574802650	3925	3925	3925	3925	0
263	20231212	160400	574802650	3925	3925	3925	3925	0
264	20231212	160300	574802650	3925	3925	3925	3925	0
265	20231212	160200	574802650	3925	3925	3925	3925	0
266	20231212	160100	574802650	3925	3925	3925	3925	0
267	20231212	160000	574802650	3925	3925	3925	3925	0
268	20231212	155900	574802650	3925	3925	3925	3925	0
269	20231212	155800	574802650	3925	3925	3925	3925	0
270	20231212	155700	574802650	3925	3925	3925	3925	0
271	20231212	155600	574802650	3925	3925	3925	3925	0
272	20231212	155500	574802650	3925	3925	3925	3925	4054
273	20231212	155400	574802650	3925	3925	3925	3925	0
274	20231212	155300	574802650	3925	3925	3925	3925	0
275	20231212	155200	574802650	3925	3925	3925	3925	0
276	20231212	155100	574802650	3925	3925	3925	3925	0
277	20231212	155000	574802650	3925	3925	3925	3925	0
278	20231212	154900	574802650	3925	3925	3925	3925	0
279	20231212	154800	574802650	3925	3925	3925	3925	0
280	20231212	154700	574802650	3925	3925	3925	3925	0
281	20231212	154600	574802650	3925	3925	3925	3925	0
282	20231212	154500	574802650	3925	3925	3925	3925	0
283	20231212	154400	574802650	3925	3925	3925	3925	0
284	20231212	154300	574802650	3925	3925	3925	3925	0
285	20231212	154200	574802650	3925	3925	3925	3925	0
286	20231212	154100	574802650	3925	3925	3925	3925	0
287	20231212	154000	574802650	3925	3925	3925	3925	0
288	20231212	153900	574802650	3925	3925	3925	3925	0
289	20231212	153800	574802650	3925	3925	3925	3925	0
290	20231212	153700	574802650	3925	3925	3925	3925	0
291	20231212	153600	574802650	3925	3925	3925	3925	0
292	20231212	153500	574802650	3925	3925	3925	3925	0
293	20231212	153400	574802650	3925	3925	3925	3925	0
294	20231212	153300	574802650	3925	3925	3925	3925	0
295	20231212	153200	574802650	3925	3925	3925	3925	0
296	20231212	153100	574802650	3925	3925	3925	3925	0
297	20231212	153000	574802650	3925	3925	3925	3925	4054
298	20231212	152900	558890700	3905	3905	3905	3905	0
299	20231212	152800	558890700	3905	3905	3905	3905	0
300	20231212	152700	558890700	3905	3905	3905	3905	0
301	20231212	152600	558890700	3905	3905	3905	3905	0
302	20231212	152500	558890700	3905	3905	3905	3905	0
303	20231212	152400	558890700	3905	3905	3905	3905	0
304	20231212	152300	558890700	3905	3905	3905	3905	0
305	20231212	152200	558890700	3905	3905	3905	3905	0
306	20231212	152100	558890700	3905	3905	3905	3905	0
307	20231212	152000	558890700	3905	3905	3905	3905	0
308	20231212	151900	558890700	3905	3945	3945	3905	342
309	20231212	151800	557550500	3945	3925	3945	3925	1217
310	20231212	151700	552771755	3920	3915	3920	3915	508
311	20231212	151600	550782085	3915	3915	3915	3915	300
312	20231212	151500	549607585	3920	3910	3920	3910	307
313	20231212	151400	548407125	3910	3895	3910	3895	101
314	20231212	151300	548013715	3905	3905	3910	3905	1276
315	20231212	151200	543030930	3905	3905	3905	3905	41
316	20231212	151100	542870825	3905	3905	3905	3905	236
317	20231212	151000	541949245	3905	3920	3920	3890	514
318	20231212	150900	539943260	3915	3920	3920	3900	279
319	20231212	150800	538853640	3910	3920	3920	3910	16
320	20231212	150700	538790940	3920	3920	3920	3920	1
321	20231212	150600	538787020	3925	3905	3925	3905	500
322	20231212	150500	536833975	3905	3885	3905	3880	502
323	20231212	150400	534883810	3900	3900	3900	3900	462
324	20231212	150300	533082010	3905	3930	3930	3880	15762
325	20231212	150200	471536570	3950	3935	3950	3935	152
326	20231212	150100	470938420	3950	3935	3950	3915	225
327	20231212	150000	470055035	3915	3940	3950	3915	3288
328	20231212	145900	457145505	3950	3950	3950	3950	28
329	20231212	145800	457034905	3950	3950	3950	3950	1
330	20231212	145700	457030955	3935	3935	3935	3935	0
331	20231212	145600	457030955	3935	3935	3935	3935	0
332	20231212	145500	457030955	3935	3940	3940	3935	200
333	20231212	145400	456243705	3940	3940	3940	3940	1000
334	20231212	145300	452303705	3940	3950	3950	3940	3500
335	20231212	145200	438498290	3970	3970	3970	3970	0
336	20231212	145100	438498290	3970	3970	3970	3970	70
337	20231212	145000	438220390	3985	3985	3985	3985	0
338	20231212	144900	438220390	3985	3985	3985	3985	97
339	20231212	144800	437833845	3970	3970	3970	3970	235
340	20231212	144700	436900895	3970	3970	3970	3970	0
341	20231212	144600	436900895	3970	3970	3985	3970	301
342	20231212	144500	435705910	3970	3955	3970	3950	701
343	20231212	144400	432936700	3985	3960	3985	3955	301
344	20231212	144300	431746165	3985	3985	3985	3985	1
345	20231212	144200	431742180	3955	3985	3985	3955	401
346	20231212	144100	430156045	3960	3965	3965	3960	150
347	20231212	144000	429561805	3990	3990	3990	3990	0
348	20231212	143900	429561805	3990	3990	3990	3990	0
349	20231212	143800	429561805	3990	3990	3990	3990	3
350	20231212	143700	429549835	3990	3990	3990	3990	0
351	20231212	143600	429549835	3990	3990	3990	3990	200
352	20231212	143500	428751835	3995	3995	3995	3995	0
353	20231212	143400	428751835	3995	3995	3995	3995	11
354	20231212	143300	428707890	3995	3980	3995	3980	174
355	20231212	143200	428014195	3975	3980	3980	3975	393
356	20231212	143100	426451995	3975	3975	3975	3975	0
357	20231212	143000	426451995	3975	3975	3975	3975	0
358	20231212	142900	426451995	3975	3975	3975	3975	22
359	20231212	142800	426364545	3975	3975	3975	3975	0
360	20231212	142700	426364545	3975	3975	3975	3975	22
361	20231212	142600	426277095	3975	3975	3975	3975	0
362	20231212	142500	426277095	3975	3975	3975	3975	2
363	20231212	142400	426269145	3960	3960	3960	3960	0
364	20231212	142300	426269145	3960	3960	3960	3960	0
365	20231212	142200	426269145	3960	3960	3960	3960	0
366	20231212	142100	426269145	3960	3960	3960	3960	0
367	20231212	142000	426269145	3960	3960	3960	3960	0
368	20231212	141900	426269145	3960	3960	3960	3960	0
369	20231212	141800	426269145	3960	3960	3960	3960	0
370	20231212	141700	426269145	3960	3960	3960	3960	0
371	20231212	141600	426269145	3960	3960	3960	3960	17
372	20231212	141500	426201825	3955	3955	3955	3955	442
373	20231212	141400	424453715	3985	3985	3985	3985	30
374	20231212	141300	424334165	3990	3990	3990	3990	0
375	20231212	141200	424334165	3990	3990	3990	3990	0
376	20231212	141100	424334165	3990	3990	3990	3990	0
377	20231212	141000	424334165	3990	3990	3990	3990	0
378	20231212	140900	424334165	3990	3960	3990	3960	870
379	20231212	140800	420881070	3945	3950	3950	3945	202
380	20231212	140700	420083180	3940	3955	3955	3940	253
381	20231212	140600	419085135	3950	3950	3950	3950	0
382	20231212	140500	419085135	3950	3960	3960	3950	102
383	20231212	140400	418681515	3950	3955	3955	3950	2
384	20231212	140300	418673610	3950	3950	3950	3950	0
385	20231212	140200	418673610	3950	3950	3950	3950	0
386	20231212	140100	418673610	3950	3950	3950	3950	200
387	20231212	140000	417883610	3950	3960	3960	3950	534
388	20231212	135900	415773305	3960	3960	3960	3960	370
389	20231212	135800	414308105	3960	3960	3960	3960	50
390	20231212	135700	414110105	3955	3955	3955	3955	0
391	20231212	135600	414110105	3955	3955	3960	3955	530
392	20231212	135500	412013805	3955	3970	3970	3955	1460
393	20231212	135400	406235365	3975	3975	3975	3975	204
394	20231212	135300	405424465	3975	3975	3975	3975	33
395	20231212	135200	405293290	3975	3980	3980	3975	10
396	20231212	135100	405253525	3980	3980	3980	3980	1
397	20231212	135000	405249545	3980	3980	3980	3980	0
398	20231212	134900	405249545	3980	3980	3980	3980	0
399	20231212	134800	405249545	3980	3980	3980	3980	0
400	20231212	134700	405249545	3980	3980	3980	3980	0
401	20231212	134600	405249545	3980	3980	3980	3980	11
402	20231212	134500	405205765	3980	3980	3980	3980	23
403	20231212	134400	405114225	3970	3975	3975	3970	2
404	20231212	134300	405106280	3965	3965	3965	3965	0
405	20231212	134200	405106280	3965	3970	3970	3965	100
406	20231212	134100	404709720	3965	3960	3965	3955	201
407	20231212	134000	403914475	3960	3960	3960	3960	44
408	20231212	133900	403740235	3980	3975	3980	3960	2025
409	20231212	133800	395715575	3975	3975	3975	3975	0
410	20231212	133700	395715575	3975	3975	3975	3975	20
411	20231212	133600	395636075	3975	3980	3980	3975	27
412	20231212	133500	395528675	3985	3985	3985	3985	0
413	20231212	133400	395528675	3985	3985	3985	3985	0
414	20231212	133300	395528675	3985	3975	3985	3975	4
415	20231212	133200	395512745	3975	3990	3990	3975	1361
416	20231212	133100	390087550	3995	3995	3995	3995	193
417	20231212	133000	389316515	3995	3995	3995	3995	100
418	20231212	132900	388917015	3995	3995	3995	3995	2
419	20231212	132800	388909025	4000	4000	4000	4000	0
420	20231212	132700	388909025	4000	4000	4000	4000	0
421	20231212	132600	388909025	4000	4000	4000	4000	0
422	20231212	132500	388909025	4000	4000	4000	4000	22
423	20231212	132400	388821025	4000	4000	4000	4000	50
424	20231212	132300	388621025	4000	4000	4000	4000	19
425	20231212	132200	388545025	4000	4000	4000	4000	0
426	20231212	132100	388545025	4000	4000	4000	4000	1
427	20231212	132000	388541025	4000	4000	4000	4000	70
428	20231212	131900	388261025	4000	4000	4000	4000	55
429	20231212	131800	388041025	4000	4000	4000	4000	20
430	20231212	131700	387961025	4000	4000	4000	4000	21
431	20231212	131600	387877025	4000	4000	4000	4000	45
432	20231212	131500	387697025	4000	4005	4005	4000	573
433	20231212	131400	385404850	4005	4005	4005	4005	2
434	20231212	131300	385396840	4010	4010	4010	4010	0
435	20231212	131200	385396840	4010	4010	4010	4010	0
436	20231212	131100	385396840	4010	4010	4010	4005	138
437	20231212	131000	384843555	4040	4040	4040	4040	0
438	20231212	130900	384843555	4040	4040	4040	4040	0
439	20231212	130800	384843555	4040	4040	4040	4040	10
440	20231212	130700	384803155	4045	4045	4045	4045	0
441	20231212	130600	384803155	4045	4045	4045	4045	0
442	20231212	130500	384803155	4045	4045	4045	4045	0
443	20231212	130400	384803155	4045	4025	4050	4025	581
444	20231212	130300	382453765	4025	4000	4025	4000	596
445	20231212	130200	380063665	3995	3990	3995	3990	6
446	20231212	130100	380039700	3990	3990	3990	3990	0
447	20231212	130000	380039700	3990	3990	3990	3990	5
448	20231212	125900	380019750	3985	3985	3985	3985	77
449	20231212	125800	379712905	3985	3985	3985	3985	0
450	20231212	125700	379712905	3985	3985	3985	3985	0
451	20231212	125600	379712905	3985	3985	3985	3985	30
452	20231212	125500	379593355	3985	3985	3985	3985	12
453	20231212	125400	379545535	3985	3985	3985	3985	101
454	20231212	125300	379143050	3985	3985	3985	3985	0
455	20231212	125200	379143050	3985	3985	3985	3985	6
456	20231212	125100	379119140	3985	3985	3985	3985	200
457	20231212	125000	378322140	3985	3985	3985	3985	4
458	20231212	124900	378306200	3990	3990	3990	3990	708
459	20231212	124800	375481280	4000	4000	4000	4000	0
460	20231212	124700	375481280	4000	4000	4000	4000	0
461	20231212	124600	375481280	4000	4000	4000	4000	0
462	20231212	124500	375481280	4000	4000	4000	4000	0
463	20231212	124400	375481280	4000	4000	4000	4000	0
464	20231212	124300	375481280	4000	4000	4000	4000	5
465	20231212	124200	375461280	4010	4010	4010	4010	0
466	20231212	124100	375461280	4010	4010	4010	4010	0
467	20231212	124000	375461280	4010	4010	4010	4010	0
468	20231212	123900	375461280	4010	4010	4010	4010	0
469	20231212	123800	375461280	4010	4010	4010	4010	0
470	20231212	123700	375461280	4010	4010	4010	4010	0
471	20231212	123600	375461280	4010	4010	4010	4010	1
472	20231212	123500	375457270	4010	4000	4010	4000	101
473	20231212	123400	375053260	4010	4010	4010	4010	0
474	20231212	123300	375053260	4010	4010	4010	4010	1601
475	20231212	123200	368633250	4010	3985	4010	3985	251
476	20231212	123100	367632990	3985	3990	3990	3985	500
477	20231212	123000	365640195	3990	4000	4000	3990	192
478	20231212	122900	364873260	4000	4000	4000	4000	253
479	20231212	122800	363861260	4005	4005	4005	4005	0
480	20231212	122700	363861260	4005	4005	4005	4005	1
481	20231212	122600	363857255	4000	4000	4000	4000	1513
482	20231212	122500	357805255	4000	4005	4005	4000	1000
483	20231212	122400	353804300	4005	4005	4005	4005	0
484	20231212	122300	353804300	4005	4005	4005	4005	0
485	20231212	122200	353804300	4005	4005	4005	4005	312
486	20231212	122100	352554740	4005	4005	4005	4005	163
487	20231212	122000	351901925	4005	4010	4010	4005	200
488	20231212	121900	351100915	4005	4005	4005	4005	0
489	20231212	121800	351100915	4005	4005	4005	4005	474
490	20231212	121700	349202545	4005	4005	4005	4000	241
491	20231212	121600	348237345	4005	4005	4005	4005	426
492	20231212	121500	346531215	4005	4005	4005	4005	0
493	20231212	121400	346531215	4005	4015	4015	4005	2
494	20231212	121300	346523195	4005	4005	4005	4005	0
495	20231212	121200	346523195	4005	4005	4005	4005	0
496	20231212	121100	346523195	4005	4000	4005	4000	1220
497	20231212	121000	341638095	4005	4005	4005	4005	16
498	20231212	120900	341574015	4005	4005	4005	4005	0
499	20231212	120800	341574015	4005	4005	4005	4005	1000
500	20231212	120700	337569015	4005	4005	4005	4005	0
501	20231212	120600	337569015	4005	4005	4005	4005	0
502	20231212	120500	337569015	4005	4015	4015	4005	177
503	20231212	120400	336859740	4015	4015	4015	4015	0
504	20231212	120300	336859740	4015	4015	4015	4015	0
505	20231212	120200	336859740	4015	4015	4015	4015	0
506	20231212	120100	336859740	4015	4015	4015	4015	2
507	20231212	120000	336851710	4025	4025	4025	4025	25
508	20231212	115900	336751085	4025	4025	4025	4025	0
509	20231212	115800	336751085	4025	4025	4025	4025	0
510	20231212	115700	336751085	4025	4025	4025	4025	11
511	20231212	115600	336706810	4025	4025	4025	4025	1
512	20231212	115500	336702785	4025	4025	4025	4025	10
513	20231212	115400	336662535	4025	4025	4025	4025	0
514	20231212	115300	336662535	4025	4025	4025	4025	0
515	20231212	115200	336662535	4025	4025	4025	4025	1
516	20231212	115100	336658510	4040	4040	4040	4040	0
517	20231212	115000	336658510	4040	4040	4040	4040	0
518	20231212	114900	336658510	4040	4040	4040	4040	0
519	20231212	114800	336658510	4040	4040	4040	4040	0
520	20231212	114700	336658510	4040	4040	4040	4040	0
521	20231212	114600	336658510	4040	4045	4045	4040	20
522	20231212	114500	336577660	4050	4050	4050	4050	0
523	20231212	114400	336577660	4050	4050	4050	4050	0
524	20231212	114300	336577660	4050	4050	4050	4050	0
525	20231212	114200	336577660	4050	4050	4050	4050	0
526	20231212	114100	336577660	4050	4050	4050	4050	125
527	20231212	114000	336071410	4050	4050	4050	4050	0
528	20231212	113900	336071410	4050	4050	4050	4050	0
529	20231212	113800	336071410	4050	4050	4050	4050	0
530	20231212	113700	336071410	4050	4050	4050	4050	0
531	20231212	113600	336071410	4050	4050	4050	4050	17
532	20231212	113500	336002560	4025	4025	4025	4025	0
533	20231212	113400	336002560	4025	4025	4025	4025	0
534	20231212	113300	336002560	4025	4025	4025	4025	0
535	20231212	113200	336002560	4025	4025	4025	4025	3
536	20231212	113100	335990485	4025	4025	4025	4025	5
537	20231212	113000	335970360	4040	4040	4040	4040	0
538	20231212	112900	335970360	4040	4040	4040	4040	259
539	20231212	112800	334924000	4050	4050	4050	4050	26
540	20231212	112700	334818700	4055	4055	4055	4055	0
541	20231212	112600	334818700	4055	4055	4055	4055	0
542	20231212	112500	334818700	4055	4055	4055	4055	1
543	20231212	112400	334814645	4055	4055	4055	4055	0
544	20231212	112300	334814645	4055	4055	4055	4055	7
545	20231212	112200	334786260	4055	4055	4055	4055	12
546	20231212	112100	334737600	4065	4065	4065	4065	0
547	20231212	112000	334737600	4065	4065	4065	4065	0
548	20231212	111900	334737600	4065	4065	4065	4065	1
549	20231212	111800	334733535	4060	4065	4065	4060	258
550	20231212	111700	333685110	4065	4075	4075	4065	12
551	20231212	111600	333636250	4085	4085	4085	4085	0
552	20231212	111500	333636250	4085	4085	4085	4085	4
553	20231212	111400	333619910	4085	4085	4085	4085	1
554	20231212	111300	333615825	4080	4080	4080	4080	1
555	20231212	111200	333611745	4085	4085	4085	4085	1
556	20231212	111100	333607660	4060	4060	4060	4060	1
557	20231212	111000	333603600	4060	4060	4060	4060	0
558	20231212	110900	333603600	4060	4060	4060	4060	0
559	20231212	110800	333603600	4060	4065	4065	4060	1523
560	20231212	110700	327412830	4090	4090	4090	4090	0
561	20231212	110600	327412830	4090	4090	4090	4090	0
562	20231212	110500	327412830	4090	4090	4090	4090	0
563	20231212	110400	327412830	4090	4090	4090	4090	1
564	20231212	110300	327408740	4060	4060	4060	4060	10
565	20231212	110200	327368140	4090	4090	4090	4090	0
566	20231212	110100	327368140	4090	4090	4090	4090	100
567	20231212	110000	326959140	4090	4080	4090	4080	271
568	20231212	105900	325853220	4080	4080	4080	4080	100
569	20231212	105800	325445220	4080	4080	4080	4080	0
570	20231212	105700	325445220	4080	4050	4080	4050	4
571	20231212	105600	325428990	4080	4080	4080	4080	1
572	20231212	105500	325424910	4050	4050	4050	4050	0
573	20231212	105400	325424910	4050	4050	4050	4050	0
574	20231212	105300	325424910	4050	4050	4050	4050	200
575	20231212	105200	324614910	4080	4080	4080	4080	0
576	20231212	105100	324614910	4080	4080	4080	4080	19
577	20231212	105000	324537390	4080	4080	4080	4080	0
578	20231212	104900	324537390	4080	4060	4080	4060	400
579	20231212	104800	322908160	4060	4045	4060	4045	1101
580	20231212	104700	318445415	4045	4040	4045	4040	30
581	20231212	104600	318324165	4035	4025	4035	4025	260
582	20231212	104500	317277565	4025	4025	4025	4025	0
583	20231212	104400	317277565	4025	4010	4025	4000	29
584	20231212	104300	317161390	4040	4040	4040	4040	0
585	20231212	104200	317161390	4040	4010	4040	4010	100
586	20231212	104100	316759200	4000	4010	4010	4000	2000
587	20231212	104000	308756900	4015	4015	4015	4015	35
588	20231212	103900	308616375	4015	4015	4015	4015	0
589	20231212	103800	308616375	4015	4000	4015	4000	419
590	20231212	103700	306940075	4015	4010	4015	4005	857
591	20231212	103600	303506440	4020	4020	4020	4010	147
592	20231212	103500	302916000	4020	4000	4020	4000	4
593	20231212	103400	302899960	4000	4000	4000	4000	200
594	20231212	103300	302099960	4000	4020	4020	4000	3116
595	20231212	103200	289622020	4065	4065	4065	4065	0
596	20231212	103100	289622020	4065	4065	4065	4065	0
597	20231212	103000	289622020	4065	4065	4065	4065	0
598	20231212	102900	289622020	4065	4065	4065	4065	0
599	20231212	102800	289622020	4065	4055	4065	4055	200
600	20231212	102700	288809650	4065	4065	4065	4065	0
601	20231212	102600	288809650	4065	4050	4075	4050	115
602	20231212	102500	288342650	4075	4075	4075	4075	0
603	20231212	102400	288342650	4075	4045	4075	4025	1888
604	20231212	102300	280735205	4040	4055	4055	4040	200
605	20231212	102200	279925740	4055	4055	4055	4055	8
606	20231212	102100	279893300	4090	4085	4090	4085	202
607	20231212	102000	279067715	4085	4085	4085	4085	6
608	20231212	101900	279043205	4085	4085	4085	4085	100
609	20231212	101800	278634705	4085	4085	4085	4085	200
610	20231212	101700	277817705	4085	4080	4085	4080	100
611	20231212	101600	277409235	4080	4070	4080	4070	79
612	20231212	101500	277087035	4080	4080	4080	4080	0
613	20231212	101400	277087035	4080	4080	4080	4080	1
614	20231212	101300	277082955	4065	4100	4100	4065	326
615	20231212	101200	275757730	4115	4115	4115	4105	172
616	20231212	101100	275051480	4115	4130	4180	4050	2224
617	20231212	101000	265875565	4135	4090	4135	4050	3799
618	20231212	100900	250210035	4095	4020	4095	4020	5
619	20231212	100800	250189785	4095	4000	4095	4000	3259
620	20231212	100700	237034260	4000	4000	4000	4000	770
621	20231212	100600	233954260	3985	3985	3985	3985	135
622	20231212	100500	233416285	3985	3985	3985	3985	0
623	20231212	100400	233416285	3985	4010	4010	3985	3880
624	20231212	100300	217891900	4015	4015	4015	4015	100
625	20231212	100200	217490400	4010	4000	4085	4000	2472
626	20231212	100100	207558285	3970	3935	3970	3930	743
627	20231212	100000	204623925	3925	4010	4010	3800	13540
628	20231212	095900	151377545	4010	4010	4010	4010	200
629	20231212	095800	150575545	4010	4010	4010	4010	1
630	20231212	095700	150571535	4010	4010	4010	4010	0
631	20231212	095600	150571535	4010	4010	4010	4010	1102
632	20231212	095500	146152515	4010	4015	4015	4010	2040
633	20231212	095400	137965660	4015	4015	4015	4015	1
634	20231212	095300	137961645	4020	4020	4020	4015	720
635	20231212	095200	135070835	4020	4020	4020	4020	0
636	20231212	095100	135070835	4020	4020	4020	4020	0
637	20231212	095000	135070835	4020	4020	4020	4020	0
638	20231212	094900	135070835	4020	4020	4020	4020	426
639	20231212	094800	133358315	4020	4020	4020	4020	56
640	20231212	094700	133133195	4025	4025	4025	4025	0
641	20231212	094600	133133195	4025	4025	4025	4025	0
642	20231212	094500	133133195	4025	4025	4025	4025	10
643	20231212	094400	133092945	4020	4020	4020	4020	0
644	20231212	094300	133092945	4020	4020	4020	4020	993
645	20231212	094200	129101085	4020	4020	4020	4020	410
646	20231212	094100	127452885	4025	4025	4025	4020	276
647	20231212	094000	126343290	4020	4020	4020	4020	8
648	20231212	093900	126311130	4020	4030	4030	4020	1144
649	20231212	093800	121708105	4030	4025	4030	4025	192
650	20231212	093700	120935300	4025	4025	4025	4025	5
651	20231212	093600	120915175	4020	4030	4030	4020	1103
652	20231212	093500	116481085	4035	4035	4035	4035	5
653	20231212	093400	116460910	4015	4020	4020	4015	731
654	20231212	093300	113524645	4020	4040	4040	4020	1004
655	20231212	093200	109482540	4040	4035	4040	4030	297
656	20231212	093100	108284480	4040	4040	4040	4040	1500
657	20231212	093000	102224480	4025	4035	4040	4025	713
658	20231212	092900	99348745	4040	4035	4040	4035	54
659	20231212	092800	99130845	4035	4035	4035	4035	119
660	20231212	092700	98650680	4030	4030	4040	4030	431
661	20231212	092600	96913510	4035	4055	4055	4035	2280
662	20231212	092500	87683795	4055	4070	4070	4055	1039
663	20231212	092400	83466970	4065	4065	4065	4065	16
664	20231212	092300	83401930	4070	4060	4070	4060	351
665	20231212	092200	81975910	4060	4060	4060	4060	204
666	20231212	092100	81147670	4060	4065	4065	4060	55
667	20231212	092000	80924320	4060	4055	4060	4055	39
668	20231212	091900	80765985	4055	4075	4075	4055	53
669	20231212	091800	80551010	4085	4050	4085	4050	1253
670	20231212	091700	75474240	4050	4055	4055	4050	430
671	20231212	091600	73730765	4055	4060	4060	4055	87
672	20231212	091500	73377755	4060	4075	4080	4060	723
673	20231212	091400	70433115	4090	4090	4160	4085	380
674	20231212	091300	68879605	4095	4090	4095	4090	70
675	20231212	091200	68593055	4080	4080	4080	4080	69
676	20231212	091100	68311535	4080	4045	4080	4045	222
677	20231212	091000	67408905	4050	4050	4050	4050	0
678	20231212	090900	67408905	4050	4035	4050	4020	1154
679	20231212	090800	62749280	4020	4030	4040	4015	1638
680	20231212	090700	56137495	4030	4040	4040	4020	138
681	20231212	090600	55580275	4040	4020	4040	4020	292
682	20231212	090500	54404895	4015	4025	4040	4005	2811
683	20231212	090400	43112275	4025	4010	4030	4010	174
684	20231212	090300	42412155	4025	4055	4055	4020	1510
685	20231212	090200	36332730	4055	4050	4055	4025	113
686	20231212	090100	35876295	4055	4105	4140	4050	1421
687	20231212	090000	30072315	4110	4195	4195	4105	7191