KissMeData/347000/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	211000	209932275	2860	2860	2860	2860	1200
3	20231212	210900	209932275	2860	2860	2860	2860	0
4	20231212	210800	209932275	2860	2860	2860	2860	0
5	20231212	210700	209932275	2860	2860	2860	2860	0
6	20231212	210600	209932275	2860	2860	2860	2860	0
7	20231212	210500	209932275	2860	2860	2860	2860	0
8	20231212	210400	209932275	2860	2860	2860	2860	0
9	20231212	210300	209932275	2860	2860	2860	2860	0
10	20231212	210200	209932275	2860	2860	2860	2860	0
11	20231212	210100	209932275	2860	2860	2860	2860	0
12	20231212	210000	209932275	2860	2860	2860	2860	0
13	20231212	205900	209932275	2860	2860	2860	2860	0
14	20231212	205800	209932275	2860	2860	2860	2860	0
15	20231212	205700	209932275	2860	2860	2860	2860	0
16	20231212	205600	209932275	2860	2860	2860	2860	0
17	20231212	205500	209932275	2860	2860	2860	2860	0
18	20231212	205400	209932275	2860	2860	2860	2860	0
19	20231212	205300	209932275	2860	2860	2860	2860	0
20	20231212	205200	209932275	2860	2860	2860	2860	0
21	20231212	205100	209932275	2860	2860	2860	2860	0
22	20231212	205000	209932275	2860	2860	2860	2860	0
23	20231212	204900	209932275	2860	2860	2860	2860	0
24	20231212	204800	209932275	2860	2860	2860	2860	0
25	20231212	204700	209932275	2860	2860	2860	2860	0
26	20231212	204600	209932275	2860	2860	2860	2860	0
27	20231212	204500	209932275	2860	2860	2860	2860	0
28	20231212	204400	209932275	2860	2860	2860	2860	0
29	20231212	204300	209932275	2860	2860	2860	2860	0
30	20231212	204200	209932275	2860	2860	2860	2860	0
31	20231212	204100	209932275	2860	2860	2860	2860	0
32	20231212	204000	209932275	2860	2860	2860	2860	1200
33	20231212	203900	209932275	2860	2860	2860	2860	0
34	20231212	203800	209932275	2860	2860	2860	2860	0
35	20231212	203700	209932275	2860	2860	2860	2860	0
36	20231212	203600	209932275	2860	2860	2860	2860	0
37	20231212	203500	209932275	2860	2860	2860	2860	0
38	20231212	203400	209932275	2860	2860	2860	2860	0
39	20231212	203300	209932275	2860	2860	2860	2860	0
40	20231212	203200	209932275	2860	2860	2860	2860	0
41	20231212	203100	209932275	2860	2860	2860	2860	0
42	20231212	203000	209932275	2860	2860	2860	2860	0
43	20231212	202900	209932275	2860	2860	2860	2860	0
44	20231212	202800	209932275	2860	2860	2860	2860	0
45	20231212	202700	209932275	2860	2860	2860	2860	0
46	20231212	202600	209932275	2860	2860	2860	2860	0
47	20231212	202500	209932275	2860	2860	2860	2860	0
48	20231212	202400	209932275	2860	2860	2860	2860	0
49	20231212	202300	209932275	2860	2860	2860	2860	0
50	20231212	202200	209932275	2860	2860	2860	2860	0
51	20231212	202100	209932275	2860	2860	2860	2860	0
52	20231212	202000	209932275	2860	2860	2860	2860	0
53	20231212	201900	209932275	2860	2860	2860	2860	0
54	20231212	201800	209932275	2860	2860	2860	2860	0
55	20231212	201700	209932275	2860	2860	2860	2860	0
56	20231212	201600	209932275	2860	2860	2860	2860	0
57	20231212	201500	209932275	2860	2860	2860	2860	0
58	20231212	201400	209932275	2860	2860	2860	2860	0
59	20231212	201300	209932275	2860	2860	2860	2860	0
60	20231212	201200	209932275	2860	2860	2860	2860	0
61	20231212	201100	209932275	2860	2860	2860	2860	0
62	20231212	201000	209932275	2860	2860	2860	2860	1200
63	20231212	200900	209932275	2860	2860	2860	2860	0
64	20231212	200800	209932275	2860	2860	2860	2860	0
65	20231212	200700	209932275	2860	2860	2860	2860	0
66	20231212	200600	209932275	2860	2860	2860	2860	0
67	20231212	200500	209932275	2860	2860	2860	2860	0
68	20231212	200400	209932275	2860	2860	2860	2860	0
69	20231212	200300	209932275	2860	2860	2860	2860	0
70	20231212	200200	209932275	2860	2860	2860	2860	0
71	20231212	200100	209932275	2860	2860	2860	2860	0
72	20231212	200000	209932275	2860	2860	2860	2860	0
73	20231212	195900	209932275	2860	2860	2860	2860	0
74	20231212	195800	209932275	2860	2860	2860	2860	0
75	20231212	195700	209932275	2860	2860	2860	2860	0
76	20231212	195600	209932275	2860	2860	2860	2860	0
77	20231212	195500	209932275	2860	2860	2860	2860	0
78	20231212	195400	209932275	2860	2860	2860	2860	0
79	20231212	195300	209932275	2860	2860	2860	2860	0
80	20231212	195200	209932275	2860	2860	2860	2860	0
81	20231212	195100	209932275	2860	2860	2860	2860	0
82	20231212	195000	209932275	2860	2860	2860	2860	0
83	20231212	194900	209932275	2860	2860	2860	2860	0
84	20231212	194800	209932275	2860	2860	2860	2860	0
85	20231212	194700	209932275	2860	2860	2860	2860	0
86	20231212	194600	209932275	2860	2860	2860	2860	0
87	20231212	194500	209932275	2860	2860	2860	2860	0
88	20231212	194400	209932275	2860	2860	2860	2860	0
89	20231212	194300	209932275	2860	2860	2860	2860	0
90	20231212	194200	209932275	2860	2860	2860	2860	0
91	20231212	194100	209932275	2860	2860	2860	2860	0
92	20231212	194000	209932275	2860	2860	2860	2860	1200
93	20231212	193900	209932275	2860	2860	2860	2860	0
94	20231212	193800	209932275	2860	2860	2860	2860	0
95	20231212	193700	209932275	2860	2860	2860	2860	0
96	20231212	193600	209932275	2860	2860	2860	2860	0
97	20231212	193500	209932275	2860	2860	2860	2860	0
98	20231212	193400	209932275	2860	2860	2860	2860	0
99	20231212	193300	209932275	2860	2860	2860	2860	0
100	20231212	193200	209932275	2860	2860	2860	2860	0
101	20231212	193100	209932275	2860	2860	2860	2860	0
102	20231212	193000	209932275	2860	2860	2860	2860	0
103	20231212	192900	209932275	2860	2860	2860	2860	0
104	20231212	192800	209932275	2860	2860	2860	2860	0
105	20231212	192700	209932275	2860	2860	2860	2860	0
106	20231212	192600	209932275	2860	2860	2860	2860	0
107	20231212	192500	209932275	2860	2860	2860	2860	0
108	20231212	192400	209932275	2860	2860	2860	2860	0
109	20231212	192300	209932275	2860	2860	2860	2860	0
110	20231212	192200	209932275	2860	2860	2860	2860	0
111	20231212	192100	209932275	2860	2860	2860	2860	0
112	20231212	192000	209932275	2860	2860	2860	2860	0
113	20231212	191900	209932275	2860	2860	2860	2860	0
114	20231212	191800	209932275	2860	2860	2860	2860	0
115	20231212	191700	209932275	2860	2860	2860	2860	0
116	20231212	191600	209932275	2860	2860	2860	2860	0
117	20231212	191500	209932275	2860	2860	2860	2860	0
118	20231212	191400	209932275	2860	2860	2860	2860	0
119	20231212	191300	209932275	2860	2860	2860	2860	0
120	20231212	191200	209932275	2860	2860	2860	2860	0
121	20231212	191100	209932275	2860	2860	2860	2860	0
122	20231212	191000	209932275	2860	2860	2860	2860	1200
123	20231212	190900	209932275	2860	2860	2860	2860	0
124	20231212	190800	209932275	2860	2860	2860	2860	0
125	20231212	190700	209932275	2860	2860	2860	2860	0
126	20231212	190600	209932275	2860	2860	2860	2860	0
127	20231212	190500	209932275	2860	2860	2860	2860	0
128	20231212	190400	209932275	2860	2860	2860	2860	0
129	20231212	190300	209932275	2860	2860	2860	2860	0
130	20231212	190200	209932275	2860	2860	2860	2860	0
131	20231212	190100	209932275	2860	2860	2860	2860	0
132	20231212	190000	209932275	2860	2860	2860	2860	0
133	20231212	185900	209932275	2860	2860	2860	2860	0
134	20231212	185800	209932275	2860	2860	2860	2860	0
135	20231212	185700	209932275	2860	2860	2860	2860	0
136	20231212	185600	209932275	2860	2860	2860	2860	0
137	20231212	185500	209932275	2860	2860	2860	2860	0
138	20231212	185400	209932275	2860	2860	2860	2860	0
139	20231212	185300	209932275	2860	2860	2860	2860	0
140	20231212	185200	209932275	2860	2860	2860	2860	0
141	20231212	185100	209932275	2860	2860	2860	2860	0
142	20231212	185000	209932275	2860	2860	2860	2860	0
143	20231212	184900	209932275	2860	2860	2860	2860	0
144	20231212	184800	209932275	2860	2860	2860	2860	0
145	20231212	184700	209932275	2860	2860	2860	2860	0
146	20231212	184600	209932275	2860	2860	2860	2860	0
147	20231212	184500	209932275	2860	2860	2860	2860	0
148	20231212	184400	209932275	2860	2860	2860	2860	0
149	20231212	184300	209932275	2860	2860	2860	2860	0
150	20231212	184200	209932275	2860	2860	2860	2860	0
151	20231212	184100	209932275	2860	2860	2860	2860	0
152	20231212	184000	209932275	2860	2860	2860	2860	1200
153	20231212	183900	209932275	2860	2860	2860	2860	0
154	20231212	183800	209932275	2860	2860	2860	2860	0
155	20231212	183700	209932275	2860	2860	2860	2860	0
156	20231212	183600	209932275	2860	2860	2860	2860	0
157	20231212	183500	209932275	2860	2860	2860	2860	0
158	20231212	183400	209932275	2860	2860	2860	2860	0
159	20231212	183300	209932275	2860	2860	2860	2860	0
160	20231212	183200	209932275	2860	2860	2860	2860	0
161	20231212	183100	209932275	2860	2860	2860	2860	0
162	20231212	183000	209932275	2860	2860	2860	2860	0
163	20231212	182900	209932275	2860	2860	2860	2860	0
164	20231212	182800	209932275	2860	2860	2860	2860	0
165	20231212	182700	209932275	2860	2860	2860	2860	0
166	20231212	182600	209932275	2860	2860	2860	2860	0
167	20231212	182500	209932275	2860	2860	2860	2860	0
168	20231212	182400	209932275	2860	2860	2860	2860	0
169	20231212	182300	209932275	2860	2860	2860	2860	0
170	20231212	182200	209932275	2860	2860	2860	2860	0
171	20231212	182100	209932275	2860	2860	2860	2860	0
172	20231212	182000	209932275	2860	2860	2860	2860	0
173	20231212	181900	209932275	2860	2860	2860	2860	0
174	20231212	181800	209932275	2860	2860	2860	2860	0
175	20231212	181700	209932275	2860	2860	2860	2860	0
176	20231212	181600	209932275	2860	2860	2860	2860	0
177	20231212	181500	209932275	2860	2860	2860	2860	0
178	20231212	181400	209932275	2860	2860	2860	2860	0
179	20231212	181300	209932275	2860	2860	2860	2860	0
180	20231212	181200	209932275	2860	2860	2860	2860	0
181	20231212	181100	209932275	2860	2860	2860	2860	0
182	20231212	181000	209932275	2860	2860	2860	2860	1200
183	20231212	180900	209932275	2860	2860	2860	2860	0
184	20231212	180800	209932275	2860	2860	2860	2860	0
185	20231212	180700	209932275	2860	2860	2860	2860	0
186	20231212	180600	209932275	2860	2860	2860	2860	0
187	20231212	180500	209932275	2860	2860	2860	2860	0
188	20231212	180400	209932275	2860	2860	2860	2860	0
189	20231212	180300	209932275	2860	2860	2860	2860	0
190	20231212	180200	209932275	2860	2860	2860	2860	0
191	20231212	180100	209932275	2860	2860	2860	2860	0
192	20231212	180000	209932275	2860	2860	2860	2860	0
193	20231212	175900	209932275	2860	2860	2860	2860	0
194	20231212	175800	209932275	2860	2860	2860	2860	0
195	20231212	175700	209932275	2860	2860	2860	2860	0
196	20231212	175600	209932275	2860	2860	2860	2860	0
197	20231212	175500	209932275	2860	2860	2860	2860	0
198	20231212	175400	209932275	2860	2860	2860	2860	0
199	20231212	175300	209932275	2860	2860	2860	2860	0
200	20231212	175200	209932275	2860	2860	2860	2860	0
201	20231212	175100	209932275	2860	2860	2860	2860	0
202	20231212	175000	209932275	2860	2860	2860	2860	0
203	20231212	174900	209932275	2860	2860	2860	2860	0
204	20231212	174800	209932275	2860	2860	2860	2860	0
205	20231212	174700	209932275	2860	2860	2860	2860	0
206	20231212	174600	209932275	2860	2860	2860	2860	0
207	20231212	174500	209932275	2860	2860	2860	2860	0
208	20231212	174400	209932275	2860	2860	2860	2860	0
209	20231212	174300	209932275	2860	2860	2860	2860	0
210	20231212	174200	209932275	2860	2860	2860	2860	0
211	20231212	174100	209932275	2860	2860	2860	2860	0
212	20231212	174000	209932275	2860	2860	2860	2860	1200
213	20231212	173900	209932275	2860	2860	2860	2860	0
214	20231212	173800	209932275	2860	2860	2860	2860	0
215	20231212	173700	209932275	2860	2860	2860	2860	0
216	20231212	173600	209932275	2860	2860	2860	2860	0
217	20231212	173500	209932275	2860	2860	2860	2860	0
218	20231212	173400	209932275	2860	2860	2860	2860	0
219	20231212	173300	209932275	2860	2860	2860	2860	0
220	20231212	173200	209932275	2860	2860	2860	2860	0
221	20231212	173100	209932275	2860	2860	2860	2860	0
222	20231212	173000	209932275	2860	2860	2860	2860	0
223	20231212	172900	209932275	2860	2860	2860	2860	0
224	20231212	172800	209932275	2860	2860	2860	2860	0
225	20231212	172700	209932275	2860	2860	2860	2860	0
226	20231212	172600	209932275	2860	2860	2860	2860	0
227	20231212	172500	209932275	2860	2860	2860	2860	0
228	20231212	172400	209932275	2860	2860	2860	2860	0
229	20231212	172300	209932275	2860	2860	2860	2860	0
230	20231212	172200	209932275	2860	2860	2860	2860	0
231	20231212	172100	209932275	2860	2860	2860	2860	0
232	20231212	172000	209932275	2860	2860	2860	2860	0
233	20231212	171900	209932275	2860	2860	2860	2860	0
234	20231212	171800	209932275	2860	2860	2860	2860	0
235	20231212	171700	209932275	2860	2860	2860	2860	0
236	20231212	171600	209932275	2860	2860	2860	2860	0
237	20231212	171500	209932275	2860	2860	2860	2860	0
238	20231212	171400	209932275	2860	2860	2860	2860	0
239	20231212	171300	209932275	2860	2860	2860	2860	0
240	20231212	171200	209932275	2860	2860	2860	2860	0
241	20231212	171100	209932275	2860	2860	2860	2860	0
242	20231212	171000	209932275	2860	2860	2860	2860	1200
243	20231212	170900	209932275	2860	2860	2860	2860	0
244	20231212	170800	209932275	2860	2860	2860	2860	0
245	20231212	170700	209932275	2860	2860	2860	2860	0
246	20231212	170600	209932275	2860	2860	2860	2860	0
247	20231212	170500	209932275	2860	2860	2860	2860	0
248	20231212	170400	209932275	2860	2860	2860	2860	0
249	20231212	170300	209932275	2860	2860	2860	2860	0
250	20231212	170200	209932275	2860	2860	2860	2860	0
251	20231212	170100	209932275	2860	2860	2860	2860	0
252	20231212	170000	209932275	2860	2860	2860	2860	0
253	20231212	165900	209932275	2860	2860	2860	2860	0
254	20231212	165800	209932275	2860	2860	2860	2860	0
255	20231212	165700	209932275	2860	2860	2860	2860	0
256	20231212	165600	209932275	2860	2860	2860	2860	0
257	20231212	165500	209932275	2860	2860	2860	2860	0
258	20231212	165400	209932275	2860	2860	2860	2860	0
259	20231212	165300	209932275	2860	2860	2860	2860	0
260	20231212	165200	209932275	2860	2860	2860	2860	0
261	20231212	165100	209932275	2860	2860	2860	2860	0
262	20231212	165000	209932275	2860	2860	2860	2860	0
263	20231212	164900	209932275	2860	2860	2860	2860	0
264	20231212	164800	209932275	2860	2860	2860	2860	0
265	20231212	164700	209932275	2860	2860	2860	2860	0
266	20231212	164600	209932275	2860	2860	2860	2860	0
267	20231212	164500	209932275	2860	2860	2860	2860	0
268	20231212	164400	209932275	2860	2860	2860	2860	0
269	20231212	164300	209932275	2860	2860	2860	2860	0
270	20231212	164200	209932275	2860	2860	2860	2860	0
271	20231212	164100	209932275	2860	2860	2860	2860	0
272	20231212	164000	209932275	2860	2860	2860	2860	1200
273	20231212	163900	209932275	2860	2860	2860	2860	0
274	20231212	163800	209932275	2860	2860	2860	2860	0
275	20231212	163700	209932275	2860	2860	2860	2860	0
276	20231212	163600	209932275	2860	2860	2860	2860	0
277	20231212	163500	209932275	2860	2860	2860	2860	0
278	20231212	163400	209932275	2860	2860	2860	2860	0
279	20231212	163300	209932275	2860	2860	2860	2860	0
280	20231212	163200	209932275	2860	2860	2860	2860	0
281	20231212	163100	209932275	2860	2860	2860	2860	0
282	20231212	163000	209932275	2860	2860	2860	2860	0
283	20231212	162900	209932275	2860	2860	2860	2860	0
284	20231212	162800	209932275	2860	2860	2860	2860	0
285	20231212	162700	209932275	2860	2860	2860	2860	0
286	20231212	162600	209932275	2860	2860	2860	2860	0
287	20231212	162500	209932275	2860	2860	2860	2860	0
288	20231212	162400	209932275	2860	2860	2860	2860	0
289	20231212	162300	209932275	2860	2860	2860	2860	0
290	20231212	162200	209932275	2860	2860	2860	2860	0
291	20231212	162100	209932275	2860	2860	2860	2860	0
292	20231212	162000	209932275	2860	2860	2860	2860	0
293	20231212	161900	209932275	2860	2860	2860	2860	0
294	20231212	161800	209932275	2860	2860	2860	2860	0
295	20231212	161700	209932275	2860	2860	2860	2860	0
296	20231212	161600	209932275	2860	2860	2860	2860	0
297	20231212	161500	209932275	2860	2860	2860	2860	0
298	20231212	161400	209932275	2860	2860	2860	2860	0
299	20231212	161300	209932275	2860	2860	2860	2860	0
300	20231212	161200	209932275	2860	2860	2860	2860	0
301	20231212	161100	209932275	2860	2860	2860	2860	0
302	20231212	161000	209932275	2860	2860	2860	2860	1200
303	20231212	160900	209932275	2860	2860	2860	2860	0
304	20231212	160800	209932275	2860	2860	2860	2860	0
305	20231212	160700	209932275	2860	2860	2860	2860	0
306	20231212	160600	209932275	2860	2860	2860	2860	0
307	20231212	160500	209932275	2860	2860	2860	2860	0
308	20231212	160400	209932275	2860	2860	2860	2860	0
309	20231212	160300	209932275	2860	2860	2860	2860	0
310	20231212	160200	209932275	2860	2860	2860	2860	0
311	20231212	160100	209932275	2860	2860	2860	2860	0
312	20231212	160000	209932275	2860	2860	2860	2860	0
313	20231212	155900	209932275	2860	2860	2860	2860	0
314	20231212	155800	209932275	2860	2860	2860	2860	0
315	20231212	155700	209932275	2860	2860	2860	2860	0
316	20231212	155600	209932275	2860	2860	2860	2860	0
317	20231212	155500	209932275	2860	2860	2860	2860	0
318	20231212	155400	209932275	2860	2860	2860	2860	0
319	20231212	155300	209932275	2860	2860	2860	2860	0
320	20231212	155200	209932275	2860	2860	2860	2860	0
321	20231212	155100	209932275	2860	2860	2860	2860	0
322	20231212	155000	209932275	2860	2860	2860	2860	0
323	20231212	154900	209932275	2860	2860	2860	2860	0
324	20231212	154800	209932275	2860	2860	2860	2860	0
325	20231212	154700	209932275	2860	2860	2860	2860	0
326	20231212	154600	209932275	2860	2860	2860	2860	0
327	20231212	154500	209932275	2860	2860	2860	2860	0
328	20231212	154400	209932275	2860	2860	2860	2860	0
329	20231212	154300	209932275	2860	2860	2860	2860	0
330	20231212	154200	209932275	2860	2860	2860	2860	0
331	20231212	154100	209932275	2860	2860	2860	2860	0
332	20231212	154000	209932275	2860	2860	2860	2860	1200
333	20231212	153900	209932275	2860	2860	2860	2860	0
334	20231212	153800	209932275	2860	2860	2860	2860	0
335	20231212	153700	209932275	2860	2860	2860	2860	0
336	20231212	153600	209932275	2860	2860	2860	2860	0
337	20231212	153500	209932275	2860	2860	2860	2860	0
338	20231212	153400	209932275	2860	2860	2860	2860	0
339	20231212	153300	209932275	2860	2860	2860	2860	0
340	20231212	153200	209932275	2860	2860	2860	2860	0
341	20231212	153100	209932275	2860	2860	2860	2860	0
342	20231212	153000	209932275	2860	2860	2860	2860	1200
343	20231212	152900	206500275	2870	2870	2870	2870	0
344	20231212	152800	206500275	2870	2870	2870	2870	0
345	20231212	152700	206500275	2870	2870	2870	2870	0
346	20231212	152600	206500275	2870	2870	2870	2870	0
347	20231212	152500	206500275	2870	2870	2870	2870	0
348	20231212	152400	206500275	2870	2870	2870	2870	0
349	20231212	152300	206500275	2870	2870	2870	2870	0
350	20231212	152200	206500275	2870	2870	2870	2870	0
351	20231212	152100	206500275	2870	2870	2870	2870	0
352	20231212	152000	206500275	2870	2870	2870	2870	0
353	20231212	151900	206500275	2870	2870	2870	2860	11733
354	20231212	151800	172934905	2870	2870	2870	2870	2
355	20231212	151700	172929165	2870	2870	2870	2870	3
356	20231212	151600	172920555	2870	2870	2870	2870	8
357	20231212	151500	172897595	2870	2870	2870	2870	1
358	20231212	151400	172894725	2870	2870	2870	2870	0
359	20231212	151300	172894725	2870	2870	2870	2870	0
360	20231212	151200	172894725	2870	2870	2870	2870	0
361	20231212	151100	172894725	2870	2870	2870	2870	0
362	20231212	151000	172894725	2870	2870	2870	2870	0
363	20231212	150900	172894725	2870	2870	2870	2870	0
364	20231212	150800	172894725	2870	2870	2870	2870	0
365	20231212	150700	172894725	2870	2870	2870	2870	0
366	20231212	150600	172894725	2870	2870	2870	2870	0
367	20231212	150500	172894725	2870	2870	2870	2865	11
368	20231212	150400	172863160	2870	2870	2870	2870	7
369	20231212	150300	172843070	2870	2870	2870	2870	1
370	20231212	150200	172840200	2870	2870	2870	2870	0
371	20231212	150100	172840200	2870	2870	2870	2870	3
372	20231212	150000	172831590	2865	2865	2865	2865	41
373	20231212	145900	172714125	2870	2870	2870	2870	0
374	20231212	145800	172714125	2870	2870	2870	2870	0
375	20231212	145700	172714125	2870	2870	2870	2870	0
376	20231212	145600	172714125	2870	2870	2870	2870	0
377	20231212	145500	172714125	2870	2870	2870	2870	0
378	20231212	145400	172714125	2870	2870	2870	2870	0
379	20231212	145300	172714125	2870	2870	2870	2870	2
380	20231212	145200	172708385	2870	2865	2870	2865	1001
381	20231212	145100	169840515	2870	2870	2870	2870	1
382	20231212	145000	169837645	2865	2865	2865	2865	55
383	20231212	144900	169680070	2870	2870	2870	2870	6
384	20231212	144800	169662850	2870	2870	2870	2870	0
385	20231212	144700	169662850	2870	2870	2870	2870	0
386	20231212	144600	169662850	2870	2865	2870	2860	827
387	20231212	144500	167297485	2865	2865	2865	2865	585
388	20231212	144400	165621460	2870	2870	2870	2870	0
389	20231212	144300	165621460	2870	2870	2870	2870	0
390	20231212	144200	165621460	2870	2870	2870	2870	0
391	20231212	144100	165621460	2870	2870	2870	2870	0
392	20231212	144000	165621460	2870	2870	2870	2870	0
393	20231212	143900	165621460	2870	2870	2870	2870	0
394	20231212	143800	165621460	2870	2870	2870	2870	0
395	20231212	143700	165621460	2870	2870	2870	2870	0
396	20231212	143600	165621460	2870	2870	2870	2870	0
397	20231212	143500	165621460	2870	2870	2870	2870	0
398	20231212	143400	165621460	2870	2870	2870	2870	174
399	20231212	143300	165122080	2870	2870	2870	2870	0
400	20231212	143200	165122080	2870	2865	2870	2865	46
401	20231212	143100	164990285	2865	2865	2865	2865	849
402	20231212	143000	162557900	2865	2865	2865	2865	0
403	20231212	142900	162557900	2865	2865	2865	2865	10
404	20231212	142800	162529250	2865	2865	2865	2865	24
405	20231212	142700	162460490	2865	2865	2865	2865	0
406	20231212	142600	162460490	2865	2860	2865	2860	21
407	20231212	142500	162400425	2865	2865	2865	2865	2
408	20231212	142400	162394695	2865	2865	2865	2865	21
409	20231212	142300	162334530	2865	2865	2865	2865	0
410	20231212	142200	162334530	2865	2865	2865	2865	0
411	20231212	142100	162334530	2865	2865	2865	2865	0
412	20231212	142000	162334530	2865	2865	2865	2865	100
413	20231212	141900	162048030	2865	2865	2865	2865	0
414	20231212	141800	162048030	2865	2865	2865	2865	0
415	20231212	141700	162048030	2865	2865	2865	2865	983
416	20231212	141600	159231735	2860	2860	2860	2860	699
417	20231212	141500	157232595	2865	2865	2865	2865	0
418	20231212	141400	157232595	2865	2865	2865	2865	0
419	20231212	141300	157232595	2865	2865	2865	2865	0
420	20231212	141200	157232595	2865	2865	2865	2865	0
421	20231212	141100	157232595	2865	2865	2865	2865	0
422	20231212	141000	157232595	2865	2865	2865	2865	99
423	20231212	140900	156948960	2865	2865	2865	2865	103
424	20231212	140800	156653865	2860	2860	2860	2860	0
425	20231212	140700	156653865	2860	2860	2860	2860	628
426	20231212	140600	154857785	2865	2865	2865	2865	0
427	20231212	140500	154857785	2865	2865	2865	2865	0
428	20231212	140400	154857785	2865	2865	2865	2865	1
429	20231212	140300	154854920	2865	2865	2865	2865	107
430	20231212	140200	154548365	2865	2860	2865	2860	101
431	20231212	140100	154259500	2865	2865	2865	2865	11
432	20231212	140000	154227985	2865	2860	2865	2860	2001
433	20231212	135900	148505120	2860	2860	2860	2860	460
434	20231212	135800	147189520	2860	2860	2860	2860	2553
435	20231212	135700	139887940	2860	2860	2860	2860	3173
436	20231212	135600	130813160	2865	2865	2865	2865	188
437	20231212	135500	130274540	2870	2870	2870	2870	0
438	20231212	135400	130274540	2870	2870	2870	2870	1
439	20231212	135300	130271670	2865	2865	2865	2865	1
440	20231212	135200	130268805	2870	2870	2870	2870	0
441	20231212	135100	130268805	2870	2870	2870	2870	112
442	20231212	135000	129947365	2870	2870	2870	2870	0
443	20231212	134900	129947365	2870	2870	2870	2870	0
444	20231212	134800	129947365	2870	2870	2870	2870	0
445	20231212	134700	129947365	2870	2870	2870	2870	70
446	20231212	134600	129746465	2870	2870	2870	2870	0
447	20231212	134500	129746465	2870	2870	2870	2870	0
448	20231212	134400	129746465	2870	2865	2870	2865	2
449	20231212	134300	129740730	2870	2870	2870	2870	70
450	20231212	134200	129539830	2870	2870	2870	2870	0
451	20231212	134100	129539830	2870	2870	2870	2870	695
452	20231212	134000	127545180	2870	2870	2870	2870	0
453	20231212	133900	127545180	2870	2870	2870	2870	0
454	20231212	133800	127545180	2870	2870	2870	2870	0
455	20231212	133700	127545180	2870	2870	2870	2870	0
456	20231212	133600	127545180	2870	2865	2870	2865	21
457	20231212	133500	127485010	2865	2865	2865	2865	5
458	20231212	133400	127470685	2870	2870	2870	2870	0
459	20231212	133300	127470685	2870	2870	2870	2870	0
460	20231212	133200	127470685	2870	2870	2870	2870	2
461	20231212	133100	127464945	2870	2870	2870	2870	0
462	20231212	133000	127464945	2870	2870	2870	2870	1
463	20231212	132900	127462075	2855	2855	2855	2855	0
464	20231212	132800	127462075	2855	2855	2855	2855	224
465	20231212	132700	126822555	2855	2855	2855	2855	331
466	20231212	132600	125877550	2860	2860	2860	2860	118
467	20231212	132500	125540070	2860	2865	2865	2860	884
468	20231212	132400	123011825	2855	2855	2855	2855	1
469	20231212	132300	123008970	2870	2870	2870	2870	28
470	20231212	132200	122928610	2870	2870	2870	2870	0
471	20231212	132100	122928610	2870	2870	2870	2870	6
472	20231212	132000	122911390	2870	2870	2870	2870	0
473	20231212	131900	122911390	2870	2870	2870	2870	0
474	20231212	131800	122911390	2870	2870	2870	2870	0
475	20231212	131700	122911390	2870	2870	2870	2870	0
476	20231212	131600	122911390	2870	2870	2870	2870	0
477	20231212	131500	122911390	2870	2870	2870	2870	0
478	20231212	131400	122911390	2870	2870	2870	2870	1
479	20231212	131300	122908520	2855	2855	2855	2855	0
480	20231212	131200	122908520	2855	2855	2855	2855	0
481	20231212	131100	122908520	2855	2855	2855	2855	100
482	20231212	131000	122623020	2855	2855	2855	2855	0
483	20231212	130900	122623020	2855	2855	2855	2855	0
484	20231212	130800	122623020	2855	2860	2860	2855	5000
485	20231212	130700	108347570	2870	2870	2870	2870	9
486	20231212	130600	108321740	2870	2870	2870	2870	307
487	20231212	130500	107440650	2870	2870	2870	2870	5
488	20231212	130400	107426300	2870	2865	2870	2865	100
489	20231212	130300	107139350	2870	2870	2870	2870	0
490	20231212	130200	107139350	2870	2870	2870	2870	0
491	20231212	130100	107139350	2870	2870	2870	2870	0
492	20231212	130000	107139350	2870	2870	2870	2870	5
493	20231212	125900	107125000	2865	2865	2865	2865	0
494	20231212	125800	107125000	2865	2865	2865	2865	0
495	20231212	125700	107125000	2865	2865	2865	2865	0
496	20231212	125600	107125000	2865	2865	2865	2865	0
497	20231212	125500	107125000	2865	2865	2865	2865	452
498	20231212	125400	105830020	2855	2855	2855	2855	18
499	20231212	125300	105778630	2855	2855	2855	2855	0
500	20231212	125200	105778630	2855	2855	2855	2855	0
501	20231212	125100	105778630	2855	2855	2855	2855	0
502	20231212	125000	105778630	2855	2855	2855	2855	0
503	20231212	124900	105778630	2855	2855	2855	2855	0
504	20231212	124800	105778630	2855	2860	2860	2855	5000
505	20231212	124700	91502395	2860	2860	2860	2860	0
506	20231212	124600	91502395	2860	2865	2865	2860	231
507	20231212	124500	90841685	2865	2860	2865	2860	45
508	20231212	124400	90712960	2865	2865	2865	2865	137
509	20231212	124300	90320455	2870	2855	2870	2855	7150
510	20231212	124200	69838135	2855	2855	2855	2855	50
511	20231212	124100	69695385	2855	2855	2855	2855	0
512	20231212	124000	69695385	2855	2855	2855	2855	124
513	20231212	123900	69341365	2855	2855	2855	2855	0
514	20231212	123800	69341365	2855	2855	2855	2855	0
515	20231212	123700	69341365	2855	2855	2855	2855	0
516	20231212	123600	69341365	2855	2855	2855	2855	35
517	20231212	123500	69241440	2855	2855	2855	2855	0
518	20231212	123400	69241440	2855	2855	2855	2855	0
519	20231212	123300	69241440	2855	2855	2855	2855	30
520	20231212	123200	69155790	2855	2855	2855	2855	0
521	20231212	123100	69155790	2855	2855	2855	2855	100
522	20231212	123000	68870290	2855	2855	2855	2855	0
523	20231212	122900	68870290	2855	2855	2855	2855	0
524	20231212	122800	68870290	2855	2855	2855	2855	0
525	20231212	122700	68870290	2855	2855	2855	2855	30
526	20231212	122600	68784640	2855	2855	2855	2855	0
527	20231212	122500	68784640	2855	2855	2855	2855	0
528	20231212	122400	68784640	2855	2855	2855	2855	101
529	20231212	122300	68496285	2855	2855	2855	2855	30
530	20231212	122200	68410635	2855	2855	2855	2855	25
531	20231212	122100	68339260	2850	2850	2850	2850	0
532	20231212	122000	68339260	2850	2850	2850	2850	0
533	20231212	121900	68339260	2850	2850	2850	2850	0
534	20231212	121800	68339260	2850	2850	2850	2850	0
535	20231212	121700	68339260	2850	2850	2850	2850	0
536	20231212	121600	68339260	2850	2850	2850	2850	0
537	20231212	121500	68339260	2850	2850	2850	2850	0
538	20231212	121400	68339260	2850	2850	2850	2850	0
539	20231212	121300	68339260	2850	2850	2850	2850	0
540	20231212	121200	68339260	2850	2850	2850	2850	0
541	20231212	121100	68339260	2850	2850	2850	2850	0
542	20231212	121000	68339260	2850	2850	2850	2850	0
543	20231212	120900	68339260	2850	2850	2850	2850	0
544	20231212	120800	68339260	2850	2850	2850	2850	0
545	20231212	120700	68339260	2850	2850	2850	2850	0
546	20231212	120600	68339260	2850	2850	2850	2850	1
547	20231212	120500	68336410	2850	2850	2850	2850	0
548	20231212	120400	68336410	2850	2850	2850	2850	0
549	20231212	120300	68336410	2850	2850	2850	2850	100
550	20231212	120200	68051410	2850	2850	2850	2850	0
551	20231212	120100	68051410	2850	2850	2850	2850	0
552	20231212	120000	68051410	2850	2850	2850	2850	0
553	20231212	115900	68051410	2850	2850	2850	2850	0
554	20231212	115800	68051410	2850	2850	2850	2850	0
555	20231212	115700	68051410	2850	2850	2850	2850	0
556	20231212	115600	68051410	2850	2850	2850	2850	0
557	20231212	115500	68051410	2850	2850	2850	2850	0
558	20231212	115400	68051410	2850	2850	2850	2850	7
559	20231212	115300	68031460	2850	2850	2850	2850	0
560	20231212	115200	68031460	2850	2850	2850	2850	0
561	20231212	115100	68031460	2850	2850	2850	2850	0
562	20231212	115000	68031460	2850	2850	2850	2850	100
563	20231212	114900	67746460	2855	2850	2855	2850	303
564	20231212	114800	66881845	2850	2850	2850	2850	0
565	20231212	114700	66881845	2850	2850	2850	2850	0
566	20231212	114600	66881845	2850	2850	2850	2850	0
567	20231212	114500	66881845	2850	2850	2850	2850	1500
568	20231212	114400	62606845	2850	2850	2850	2850	1141
569	20231212	114300	59354995	2855	2855	2855	2855	0
570	20231212	114200	59354995	2855	2855	2855	2855	454
571	20231212	114100	58058825	2850	2850	2850	2850	0
572	20231212	114000	58058825	2850	2850	2850	2850	0
573	20231212	113900	58058825	2850	2850	2850	2850	0
574	20231212	113800	58058825	2850	2850	2850	2850	0
575	20231212	113700	58058825	2850	2850	2850	2850	42
576	20231212	113600	57939125	2855	2855	2855	2855	0
577	20231212	113500	57939125	2855	2855	2855	2855	0
578	20231212	113400	57939125	2855	2855	2855	2855	0
579	20231212	113300	57939125	2855	2855	2855	2855	0
580	20231212	113200	57939125	2855	2855	2855	2855	50
581	20231212	113100	57796375	2855	2855	2855	2855	0
582	20231212	113000	57796375	2855	2855	2855	2855	0
583	20231212	112900	57796375	2855	2855	2855	2855	0
584	20231212	112800	57796375	2855	2855	2855	2855	0
585	20231212	112700	57796375	2855	2855	2855	2855	0
586	20231212	112600	57796375	2855	2855	2855	2855	300
587	20231212	112500	56939875	2850	2850	2850	2850	0
588	20231212	112400	56939875	2850	2850	2850	2850	0
589	20231212	112300	56939875	2850	2850	2850	2850	6
590	20231212	112200	56922775	2855	2855	2855	2855	0
591	20231212	112100	56922775	2855	2855	2855	2855	170
592	20231212	112000	56437425	2855	2855	2855	2855	0
593	20231212	111900	56437425	2855	2855	2855	2855	106
594	20231212	111800	56134795	2860	2860	2860	2860	0
595	20231212	111700	56134795	2860	2860	2860	2860	0
596	20231212	111600	56134795	2860	2860	2860	2860	0
597	20231212	111500	56134795	2860	2860	2860	2860	6
598	20231212	111400	56117635	2860	2860	2860	2860	1
599	20231212	111300	56114775	2855	2855	2855	2855	0
600	20231212	111200	56114775	2855	2855	2855	2855	44
601	20231212	111100	55989155	2850	2850	2850	2850	49
602	20231212	111000	55849505	2850	2850	2850	2850	0
603	20231212	110900	55849505	2850	2855	2855	2850	1805
604	20231212	110800	50705230	2855	2855	2855	2855	0
605	20231212	110700	50705230	2855	2855	2855	2855	0
606	20231212	110600	50705230	2855	2855	2855	2855	0
607	20231212	110500	50705230	2855	2855	2855	2855	0
608	20231212	110400	50705230	2855	2855	2855	2855	100
609	20231212	110300	50419730	2855	2855	2855	2855	35
610	20231212	110200	50319805	2855	2855	2855	2855	60
611	20231212	110100	50148505	2855	2855	2855	2855	0
612	20231212	110000	50148505	2855	2855	2855	2855	76
613	20231212	105900	49931525	2855	2855	2855	2855	1
614	20231212	105800	49928670	2855	2855	2855	2855	89
615	20231212	105700	49674575	2855	2855	2855	2855	59
616	20231212	105600	49506130	2855	2855	2855	2855	50
617	20231212	105500	49363380	2855	2855	2855	2855	114
618	20231212	105400	49037910	2855	2855	2855	2855	300
619	20231212	105300	48181410	2855	2855	2855	2855	0
620	20231212	105200	48181410	2855	2855	2855	2855	369
621	20231212	105100	47127915	2855	2855	2855	2855	55
622	20231212	105000	46970890	2860	2860	2860	2860	500
623	20231212	104900	45540890	2860	2860	2860	2860	0
624	20231212	104800	45540890	2860	2860	2860	2860	0
625	20231212	104700	45540890	2860	2860	2860	2860	0
626	20231212	104600	45540890	2860	2860	2860	2860	0
627	20231212	104500	45540890	2860	2860	2860	2860	500
628	20231212	104400	44110890	2865	2865	2865	2865	6
629	20231212	104300	44093700	2865	2865	2865	2865	0
630	20231212	104200	44093700	2865	2865	2865	2865	1
631	20231212	104100	44090835	2855	2855	2855	2855	10
632	20231212	104000	44062285	2850	2855	2855	2850	1300
633	20231212	103900	40350890	2865	2865	2865	2865	2
634	20231212	103800	40345160	2865	2865	2865	2865	0
635	20231212	103700	40345160	2865	2865	2865	2865	0
636	20231212	103600	40345160	2865	2865	2865	2865	1
637	20231212	103500	40342295	2855	2855	2855	2855	0
638	20231212	103400	40342295	2855	2855	2855	2855	0
639	20231212	103300	40342295	2855	2855	2855	2855	0
640	20231212	103200	40342295	2855	2855	2855	2855	0
641	20231212	103100	40342295	2855	2860	2860	2855	75
642	20231212	103000	40128160	2860	2860	2860	2860	50
643	20231212	102900	39985160	2860	2860	2860	2860	1
644	20231212	102800	39982300	2860	2860	2860	2860	0
645	20231212	102700	39982300	2860	2860	2860	2860	34
646	20231212	102600	39885060	2860	2860	2860	2860	0
647	20231212	102500	39885060	2860	2860	2860	2860	0
648	20231212	102400	39885060	2860	2860	2860	2860	154
649	20231212	102300	39444620	2860	2860	2860	2860	26
650	20231212	102200	39370260	2860	2860	2860	2860	40
651	20231212	102100	39255860	2860	2860	2860	2860	34
652	20231212	102000	39158620	2865	2865	2865	2865	0
653	20231212	101900	39158620	2865	2865	2865	2865	0
654	20231212	101800	39158620	2865	2865	2865	2865	200
655	20231212	101700	38585620	2865	2865	2865	2865	4
656	20231212	101600	38574160	2865	2865	2865	2865	0
657	20231212	101500	38574160	2865	2865	2865	2865	0
658	20231212	101400	38574160	2865	2865	2865	2865	0
659	20231212	101300	38574160	2865	2865	2865	2865	1
660	20231212	101200	38571295	2855	2855	2855	2855	0
661	20231212	101100	38571295	2855	2855	2855	2855	129
662	20231212	101000	38203000	2855	2855	2855	2855	0
663	20231212	100900	38203000	2855	2855	2855	2855	916
664	20231212	100800	35587820	2855	2855	2855	2855	1289
665	20231212	100700	31907725	2855	2860	2860	2855	140
666	20231212	100600	31507370	2860	2860	2860	2860	0
667	20231212	100500	31507370	2860	2870	2870	2860	139
668	20231212	100400	31108830	2870	2870	2870	2870	100
669	20231212	100300	30821830	2870	2870	2870	2870	100
670	20231212	100200	30534830	2870	2870	2870	2870	29
671	20231212	100100	30451600	2870	2870	2870	2870	8
672	20231212	100000	30428640	2870	2870	2870	2870	20
673	20231212	095900	30371240	2870	2870	2870	2870	500
674	20231212	095800	28936240	2870	2870	2870	2855	1200
675	20231212	095700	25495240	2865	2865	2865	2865	0
676	20231212	095600	25495240	2865	2865	2865	2865	0
677	20231212	095500	25495240	2865	2865	2865	2865	0
678	20231212	095400	25495240	2865	2865	2865	2865	0
679	20231212	095300	25495240	2865	2865	2865	2865	201
680	20231212	095200	24919375	2855	2855	2855	2855	55
681	20231212	095100	24762350	2855	2855	2855	2855	30
682	20231212	095000	24676700	2865	2865	2865	2865	80
683	20231212	094900	24447500	2865	2855	2865	2855	10
684	20231212	094800	24418900	2860	2865	2865	2860	233
685	20231212	094700	23751520	2855	2855	2855	2855	0
686	20231212	094600	23751520	2855	2855	2855	2855	0
687	20231212	094500	23751520	2855	2855	2855	2855	1251
688	20231212	094400	20179915	2855	2860	2860	2855	6
689	20231212	094300	20162780	2865	2865	2865	2865	8
690	20231212	094200	20139860	2860	2860	2860	2860	0
691	20231212	094100	20139860	2860	2860	2860	2860	2891
692	20231212	094000	11871600	2860	2860	2860	2860	10
693	20231212	093900	11843000	2870	2870	2870	2870	9
694	20231212	093800	11817170	2870	2870	2870	2870	1
695	20231212	093700	11814300	2860	2870	2870	2860	3
696	20231212	093600	11805700	2870	2865	2870	2865	106
697	20231212	093500	11501485	2860	2860	2860	2860	0
698	20231212	093400	11501485	2860	2860	2860	2860	0
699	20231212	093300	11501485	2860	2860	2860	2860	0
700	20231212	093200	11501485	2860	2860	2860	2860	150
701	20231212	093100	11072485	2860	2860	2860	2860	0
702	20231212	093000	11072485	2860	2865	2865	2860	12
703	20231212	092900	11038155	2860	2860	2860	2860	100
704	20231212	092800	10752155	2870	2870	2870	2870	2
705	20231212	092700	10746415	2870	2870	2870	2870	138
706	20231212	092600	10350355	2870	2870	2870	2870	0
707	20231212	092500	10350355	2870	2870	2870	2870	1
708	20231212	092400	10347485	2860	2865	2865	2860	100
709	20231212	092300	10061400	2870	2870	2870	2870	80
710	20231212	092200	9831800	2875	2875	2875	2875	5
711	20231212	092100	9817425	2870	2870	2870	2870	0
712	20231212	092000	9817425	2870	2860	2870	2860	81
713	20231212	091900	9585455	2860	2860	2860	2860	4
714	20231212	091800	9574015	2865	2865	2865	2865	37
715	20231212	091700	9468010	2865	2865	2865	2865	0
716	20231212	091600	9468010	2865	2865	2865	2865	25
717	20231212	091500	9396385	2865	2865	2865	2865	53
718	20231212	091400	9244540	2865	2865	2865	2865	6
719	20231212	091300	9227350	2870	2870	2870	2870	0
720	20231212	091200	9227350	2870	2870	2870	2870	664
721	20231212	091100	7321670	2875	2875	2875	2875	40
722	20231212	091000	7206670	2870	2870	2870	2870	1300
723	20231212	090900	3475670	2870	2870	2870	2870	181
724	20231212	090800	2956200	2850	2850	2850	2850	77
725	20231212	090700	2736750	2870	2870	2870	2870	2
726	20231212	090600	2731010	2850	2850	2850	2850	40
727	20231212	090500	2617010	2870	2870	2870	2870	1
728	20231212	090400	2614140	2850	2850	2850	2850	0
729	20231212	090300	2614140	2850	2855	2855	2850	628
730	20231212	090200	823670	2870	2870	2870	2870	0
731	20231212	090100	823670	2870	2870	2870	2870	1
732	20231212	090000	820800	2850	2850	2850	2850	288