KissMeData/123700/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	201400	105818215	3585	3585	3585	3585	1699
3	20231212	201300	105818215	3585	3585	3585	3585	0
4	20231212	201200	105818215	3585	3585	3585	3585	0
5	20231212	201100	105818215	3585	3585	3585	3585	0
6	20231212	201000	105818215	3585	3585	3585	3585	0
7	20231212	200900	105818215	3585	3585	3585	3585	0
8	20231212	200800	105818215	3585	3585	3585	3585	0
9	20231212	200700	105818215	3585	3585	3585	3585	0
10	20231212	200600	105818215	3585	3585	3585	3585	0
11	20231212	200500	105818215	3585	3585	3585	3585	0
12	20231212	200400	105818215	3585	3585	3585	3585	0
13	20231212	200300	105818215	3585	3585	3585	3585	0
14	20231212	200200	105818215	3585	3585	3585	3585	0
15	20231212	200100	105818215	3585	3585	3585	3585	0
16	20231212	200000	105818215	3585	3585	3585	3585	0
17	20231212	195900	105818215	3585	3585	3585	3585	0
18	20231212	195800	105818215	3585	3585	3585	3585	0
19	20231212	195700	105818215	3585	3585	3585	3585	0
20	20231212	195600	105818215	3585	3585	3585	3585	0
21	20231212	195500	105818215	3585	3585	3585	3585	0
22	20231212	195400	105818215	3585	3585	3585	3585	0
23	20231212	195300	105818215	3585	3585	3585	3585	0
24	20231212	195200	105818215	3585	3585	3585	3585	0
25	20231212	195100	105818215	3585	3585	3585	3585	0
26	20231212	195000	105818215	3585	3585	3585	3585	0
27	20231212	194900	105818215	3585	3585	3585	3585	0
28	20231212	194800	105818215	3585	3585	3585	3585	0
29	20231212	194700	105818215	3585	3585	3585	3585	0
30	20231212	194600	105818215	3585	3585	3585	3585	0
31	20231212	194500	105818215	3585	3585	3585	3585	0
32	20231212	194400	105818215	3585	3585	3585	3585	1699
33	20231212	194300	105818215	3585	3585	3585	3585	0
34	20231212	194200	105818215	3585	3585	3585	3585	0
35	20231212	194100	105818215	3585	3585	3585	3585	0
36	20231212	194000	105818215	3585	3585	3585	3585	0
37	20231212	193900	105818215	3585	3585	3585	3585	0
38	20231212	193800	105818215	3585	3585	3585	3585	0
39	20231212	193700	105818215	3585	3585	3585	3585	0
40	20231212	193600	105818215	3585	3585	3585	3585	0
41	20231212	193500	105818215	3585	3585	3585	3585	0
42	20231212	193400	105818215	3585	3585	3585	3585	0
43	20231212	193300	105818215	3585	3585	3585	3585	0
44	20231212	193200	105818215	3585	3585	3585	3585	0
45	20231212	193100	105818215	3585	3585	3585	3585	0
46	20231212	193000	105818215	3585	3585	3585	3585	0
47	20231212	192900	105818215	3585	3585	3585	3585	0
48	20231212	192800	105818215	3585	3585	3585	3585	0
49	20231212	192700	105818215	3585	3585	3585	3585	0
50	20231212	192600	105818215	3585	3585	3585	3585	0
51	20231212	192500	105818215	3585	3585	3585	3585	0
52	20231212	192400	105818215	3585	3585	3585	3585	0
53	20231212	192300	105818215	3585	3585	3585	3585	0
54	20231212	192200	105818215	3585	3585	3585	3585	0
55	20231212	192100	105818215	3585	3585	3585	3585	0
56	20231212	192000	105818215	3585	3585	3585	3585	0
57	20231212	191900	105818215	3585	3585	3585	3585	0
58	20231212	191800	105818215	3585	3585	3585	3585	0
59	20231212	191700	105818215	3585	3585	3585	3585	0
60	20231212	191600	105818215	3585	3585	3585	3585	0
61	20231212	191500	105818215	3585	3585	3585	3585	0
62	20231212	191400	105818215	3585	3585	3585	3585	1699
63	20231212	191300	105818215	3585	3585	3585	3585	0
64	20231212	191200	105818215	3585	3585	3585	3585	0
65	20231212	191100	105818215	3585	3585	3585	3585	0
66	20231212	191000	105818215	3585	3585	3585	3585	0
67	20231212	190900	105818215	3585	3585	3585	3585	0
68	20231212	190800	105818215	3585	3585	3585	3585	0
69	20231212	190700	105818215	3585	3585	3585	3585	0
70	20231212	190600	105818215	3585	3585	3585	3585	0
71	20231212	190500	105818215	3585	3585	3585	3585	0
72	20231212	190400	105818215	3585	3585	3585	3585	0
73	20231212	190300	105818215	3585	3585	3585	3585	0
74	20231212	190200	105818215	3585	3585	3585	3585	0
75	20231212	190100	105818215	3585	3585	3585	3585	0
76	20231212	190000	105818215	3585	3585	3585	3585	0
77	20231212	185900	105818215	3585	3585	3585	3585	0
78	20231212	185800	105818215	3585	3585	3585	3585	0
79	20231212	185700	105818215	3585	3585	3585	3585	0
80	20231212	185600	105818215	3585	3585	3585	3585	0
81	20231212	185500	105818215	3585	3585	3585	3585	0
82	20231212	185400	105818215	3585	3585	3585	3585	0
83	20231212	185300	105818215	3585	3585	3585	3585	0
84	20231212	185200	105818215	3585	3585	3585	3585	0
85	20231212	185100	105818215	3585	3585	3585	3585	0
86	20231212	185000	105818215	3585	3585	3585	3585	0
87	20231212	184900	105818215	3585	3585	3585	3585	0
88	20231212	184800	105818215	3585	3585	3585	3585	0
89	20231212	184700	105818215	3585	3585	3585	3585	0
90	20231212	184600	105818215	3585	3585	3585	3585	0
91	20231212	184500	105818215	3585	3585	3585	3585	0
92	20231212	184400	105818215	3585	3585	3585	3585	1699
93	20231212	184300	105818215	3585	3585	3585	3585	0
94	20231212	184200	105818215	3585	3585	3585	3585	0
95	20231212	184100	105818215	3585	3585	3585	3585	0
96	20231212	184000	105818215	3585	3585	3585	3585	0
97	20231212	183900	105818215	3585	3585	3585	3585	0
98	20231212	183800	105818215	3585	3585	3585	3585	0
99	20231212	183700	105818215	3585	3585	3585	3585	0
100	20231212	183600	105818215	3585	3585	3585	3585	0
101	20231212	183500	105818215	3585	3585	3585	3585	0
102	20231212	183400	105818215	3585	3585	3585	3585	0
103	20231212	183300	105818215	3585	3585	3585	3585	0
104	20231212	183200	105818215	3585	3585	3585	3585	0
105	20231212	183100	105818215	3585	3585	3585	3585	0
106	20231212	183000	105818215	3585	3585	3585	3585	0
107	20231212	182900	105818215	3585	3585	3585	3585	0
108	20231212	182800	105818215	3585	3585	3585	3585	0
109	20231212	182700	105818215	3585	3585	3585	3585	0
110	20231212	182600	105818215	3585	3585	3585	3585	0
111	20231212	182500	105818215	3585	3585	3585	3585	0
112	20231212	182400	105818215	3585	3585	3585	3585	0
113	20231212	182300	105818215	3585	3585	3585	3585	0
114	20231212	182200	105818215	3585	3585	3585	3585	0
115	20231212	182100	105818215	3585	3585	3585	3585	0
116	20231212	182000	105818215	3585	3585	3585	3585	0
117	20231212	181900	105818215	3585	3585	3585	3585	0
118	20231212	181800	105818215	3585	3585	3585	3585	0
119	20231212	181700	105818215	3585	3585	3585	3585	0
120	20231212	181600	105818215	3585	3585	3585	3585	0
121	20231212	181500	105818215	3585	3585	3585	3585	0
122	20231212	181400	105818215	3585	3585	3585	3585	1699
123	20231212	181300	105818215	3585	3585	3585	3585	0
124	20231212	181200	105818215	3585	3585	3585	3585	0
125	20231212	181100	105818215	3585	3585	3585	3585	0
126	20231212	181000	105818215	3585	3585	3585	3585	0
127	20231212	180900	105818215	3585	3585	3585	3585	0
128	20231212	180800	105818215	3585	3585	3585	3585	0
129	20231212	180700	105818215	3585	3585	3585	3585	0
130	20231212	180600	105818215	3585	3585	3585	3585	0
131	20231212	180500	105818215	3585	3585	3585	3585	0
132	20231212	180400	105818215	3585	3585	3585	3585	0
133	20231212	180300	105818215	3585	3585	3585	3585	0
134	20231212	180200	105818215	3585	3585	3585	3585	0
135	20231212	180100	105818215	3585	3585	3585	3585	0
136	20231212	180000	105818215	3585	3585	3585	3585	0
137	20231212	175900	105818215	3585	3585	3585	3585	0
138	20231212	175800	105818215	3585	3585	3585	3585	0
139	20231212	175700	105818215	3585	3585	3585	3585	0
140	20231212	175600	105818215	3585	3585	3585	3585	0
141	20231212	175500	105818215	3585	3585	3585	3585	0
142	20231212	175400	105818215	3585	3585	3585	3585	0
143	20231212	175300	105818215	3585	3585	3585	3585	0
144	20231212	175200	105818215	3585	3585	3585	3585	0
145	20231212	175100	105818215	3585	3585	3585	3585	0
146	20231212	175000	105818215	3585	3585	3585	3585	0
147	20231212	174900	105818215	3585	3585	3585	3585	0
148	20231212	174800	105818215	3585	3585	3585	3585	0
149	20231212	174700	105818215	3585	3585	3585	3585	0
150	20231212	174600	105818215	3585	3585	3585	3585	0
151	20231212	174500	105818215	3585	3585	3585	3585	0
152	20231212	174400	105818215	3585	3585	3585	3585	1699
153	20231212	174300	105818215	3585	3585	3585	3585	0
154	20231212	174200	105818215	3585	3585	3585	3585	0
155	20231212	174100	105818215	3585	3585	3585	3585	0
156	20231212	174000	105818215	3585	3585	3585	3585	0
157	20231212	173900	105818215	3585	3585	3585	3585	0
158	20231212	173800	105818215	3585	3585	3585	3585	0
159	20231212	173700	105818215	3585	3585	3585	3585	0
160	20231212	173600	105818215	3585	3585	3585	3585	0
161	20231212	173500	105818215	3585	3585	3585	3585	0
162	20231212	173400	105818215	3585	3585	3585	3585	0
163	20231212	173300	105818215	3585	3585	3585	3585	0
164	20231212	173200	105818215	3585	3585	3585	3585	0
165	20231212	173100	105818215	3585	3585	3585	3585	0
166	20231212	173000	105818215	3585	3585	3585	3585	0
167	20231212	172900	105818215	3585	3585	3585	3585	0
168	20231212	172800	105818215	3585	3585	3585	3585	0
169	20231212	172700	105818215	3585	3585	3585	3585	0
170	20231212	172600	105818215	3585	3585	3585	3585	0
171	20231212	172500	105818215	3585	3585	3585	3585	0
172	20231212	172400	105818215	3585	3585	3585	3585	0
173	20231212	172300	105818215	3585	3585	3585	3585	0
174	20231212	172200	105818215	3585	3585	3585	3585	0
175	20231212	172100	105818215	3585	3585	3585	3585	0
176	20231212	172000	105818215	3585	3585	3585	3585	0
177	20231212	171900	105818215	3585	3585	3585	3585	0
178	20231212	171800	105818215	3585	3585	3585	3585	0
179	20231212	171700	105818215	3585	3585	3585	3585	0
180	20231212	171600	105818215	3585	3585	3585	3585	0
181	20231212	171500	105818215	3585	3585	3585	3585	0
182	20231212	171400	105818215	3585	3585	3585	3585	1699
183	20231212	171300	105818215	3585	3585	3585	3585	0
184	20231212	171200	105818215	3585	3585	3585	3585	0
185	20231212	171100	105818215	3585	3585	3585	3585	0
186	20231212	171000	105818215	3585	3585	3585	3585	0
187	20231212	170900	105818215	3585	3585	3585	3585	0
188	20231212	170800	105818215	3585	3585	3585	3585	0
189	20231212	170700	105818215	3585	3585	3585	3585	0
190	20231212	170600	105818215	3585	3585	3585	3585	0
191	20231212	170500	105818215	3585	3585	3585	3585	0
192	20231212	170400	105818215	3585	3585	3585	3585	0
193	20231212	170300	105818215	3585	3585	3585	3585	0
194	20231212	170200	105818215	3585	3585	3585	3585	0
195	20231212	170100	105818215	3585	3585	3585	3585	0
196	20231212	170000	105818215	3585	3585	3585	3585	0
197	20231212	165900	105818215	3585	3585	3585	3585	0
198	20231212	165800	105818215	3585	3585	3585	3585	0
199	20231212	165700	105818215	3585	3585	3585	3585	0
200	20231212	165600	105818215	3585	3585	3585	3585	0
201	20231212	165500	105818215	3585	3585	3585	3585	0
202	20231212	165400	105818215	3585	3585	3585	3585	0
203	20231212	165300	105818215	3585	3585	3585	3585	0
204	20231212	165200	105818215	3585	3585	3585	3585	0
205	20231212	165100	105818215	3585	3585	3585	3585	0
206	20231212	165000	105818215	3585	3585	3585	3585	0
207	20231212	164900	105818215	3585	3585	3585	3585	0
208	20231212	164800	105818215	3585	3585	3585	3585	0
209	20231212	164700	105818215	3585	3585	3585	3585	0
210	20231212	164600	105818215	3585	3585	3585	3585	0
211	20231212	164500	105818215	3585	3585	3585	3585	0
212	20231212	164400	105818215	3585	3585	3585	3585	1699
213	20231212	164300	105818215	3585	3585	3585	3585	0
214	20231212	164200	105818215	3585	3585	3585	3585	0
215	20231212	164100	105818215	3585	3585	3585	3585	0
216	20231212	164000	105818215	3585	3585	3585	3585	0
217	20231212	163900	105818215	3585	3585	3585	3585	0
218	20231212	163800	105818215	3585	3585	3585	3585	0
219	20231212	163700	105818215	3585	3585	3585	3585	0
220	20231212	163600	105818215	3585	3585	3585	3585	0
221	20231212	163500	105818215	3585	3585	3585	3585	0
222	20231212	163400	105818215	3585	3585	3585	3585	0
223	20231212	163300	105818215	3585	3585	3585	3585	0
224	20231212	163200	105818215	3585	3585	3585	3585	0
225	20231212	163100	105818215	3585	3585	3585	3585	0
226	20231212	163000	105818215	3585	3585	3585	3585	0
227	20231212	162900	105818215	3585	3585	3585	3585	0
228	20231212	162800	105818215	3585	3585	3585	3585	0
229	20231212	162700	105818215	3585	3585	3585	3585	0
230	20231212	162600	105818215	3585	3585	3585	3585	0
231	20231212	162500	105818215	3585	3585	3585	3585	0
232	20231212	162400	105818215	3585	3585	3585	3585	0
233	20231212	162300	105818215	3585	3585	3585	3585	0
234	20231212	162200	105818215	3585	3585	3585	3585	0
235	20231212	162100	105818215	3585	3585	3585	3585	0
236	20231212	162000	105818215	3585	3585	3585	3585	0
237	20231212	161900	105818215	3585	3585	3585	3585	0
238	20231212	161800	105818215	3585	3585	3585	3585	0
239	20231212	161700	105818215	3585	3585	3585	3585	0
240	20231212	161600	105818215	3585	3585	3585	3585	0
241	20231212	161500	105818215	3585	3585	3585	3585	0
242	20231212	161400	105818215	3585	3585	3585	3585	1699
243	20231212	161300	105818215	3585	3585	3585	3585	0
244	20231212	161200	105818215	3585	3585	3585	3585	0
245	20231212	161100	105818215	3585	3585	3585	3585	0
246	20231212	161000	105818215	3585	3585	3585	3585	0
247	20231212	160900	105818215	3585	3585	3585	3585	0
248	20231212	160800	105818215	3585	3585	3585	3585	0
249	20231212	160700	105818215	3585	3585	3585	3585	0
250	20231212	160600	105818215	3585	3585	3585	3585	0
251	20231212	160500	105818215	3585	3585	3585	3585	0
252	20231212	160400	105818215	3585	3585	3585	3585	0
253	20231212	160300	105818215	3585	3585	3585	3585	0
254	20231212	160200	105818215	3585	3585	3585	3585	0
255	20231212	160100	105818215	3585	3585	3585	3585	0
256	20231212	160000	105818215	3585	3585	3585	3585	0
257	20231212	155900	105818215	3585	3585	3585	3585	0
258	20231212	155800	105818215	3585	3585	3585	3585	0
259	20231212	155700	105818215	3585	3585	3585	3585	0
260	20231212	155600	105818215	3585	3585	3585	3585	0
261	20231212	155500	105818215	3585	3585	3585	3585	0
262	20231212	155400	105818215	3585	3585	3585	3585	0
263	20231212	155300	105818215	3585	3585	3585	3585	0
264	20231212	155200	105818215	3585	3585	3585	3585	0
265	20231212	155100	105818215	3585	3585	3585	3585	0
266	20231212	155000	105818215	3585	3585	3585	3585	0
267	20231212	154900	105818215	3585	3585	3585	3585	0
268	20231212	154800	105818215	3585	3585	3585	3585	0
269	20231212	154700	105818215	3585	3585	3585	3585	0
270	20231212	154600	105818215	3585	3585	3585	3585	0
271	20231212	154500	105818215	3585	3585	3585	3585	0
272	20231212	154400	105818215	3585	3585	3585	3585	1699
273	20231212	154300	105818215	3585	3585	3585	3585	0
274	20231212	154200	105818215	3585	3585	3585	3585	0
275	20231212	154100	105818215	3585	3585	3585	3585	0
276	20231212	154000	105818215	3585	3585	3585	3585	0
277	20231212	153900	105818215	3585	3585	3585	3585	0
278	20231212	153800	105818215	3585	3585	3585	3585	0
279	20231212	153700	105818215	3585	3585	3585	3585	0
280	20231212	153600	105818215	3585	3585	3585	3585	0
281	20231212	153500	105818215	3585	3585	3585	3585	0
282	20231212	153400	105818215	3585	3585	3585	3585	0
283	20231212	153300	105818215	3585	3585	3585	3585	0
284	20231212	153200	105818215	3585	3585	3585	3585	0
285	20231212	153100	105818215	3585	3585	3585	3585	0
286	20231212	153000	105818215	3585	3585	3585	3585	1699
287	20231212	152900	99727300	3600	3600	3600	3600	0
288	20231212	152800	99727300	3600	3600	3600	3600	0
289	20231212	152700	99727300	3600	3600	3600	3600	0
290	20231212	152600	99727300	3600	3600	3600	3600	0
291	20231212	152500	99727300	3600	3600	3600	3600	0
292	20231212	152400	99727300	3600	3600	3600	3600	0
293	20231212	152300	99727300	3600	3600	3600	3600	0
294	20231212	152200	99727300	3600	3600	3600	3600	0
295	20231212	152100	99727300	3600	3600	3600	3600	0
296	20231212	152000	99727300	3600	3600	3600	3600	0
297	20231212	151900	99727300	3600	3590	3600	3585	96
298	20231212	151800	99382920	3585	3600	3600	3585	3399
299	20231212	151700	87170340	3600	3600	3600	3600	0
300	20231212	151600	87170340	3600	3600	3600	3600	0
301	20231212	151500	87170340	3600	3595	3600	3595	291
302	20231212	151400	86124130	3600	3600	3600	3600	0
303	20231212	151300	86124130	3600	3600	3600	3600	334
304	20231212	151200	84921730	3600	3600	3600	3600	0
305	20231212	151100	84921730	3600	3600	3600	3600	0
306	20231212	151000	84921730	3600	3600	3600	3600	2
307	20231212	150900	84914530	3595	3595	3595	3595	22
308	20231212	150800	84835440	3600	3600	3600	3600	0
309	20231212	150700	84835440	3600	3600	3600	3600	117
310	20231212	150600	84414240	3600	3600	3600	3600	41
311	20231212	150500	84266640	3600	3600	3600	3600	0
312	20231212	150400	84266640	3600	3600	3600	3600	0
313	20231212	150300	84266640	3600	3600	3600	3600	81
314	20231212	150200	83975040	3600	3600	3600	3600	72
315	20231212	150100	83715840	3595	3595	3595	3595	0
316	20231212	150000	83715840	3595	3595	3595	3595	140
317	20231212	145900	83212540	3600	3600	3600	3600	0
318	20231212	145800	83212540	3600	3600	3600	3600	0
319	20231212	145700	83212540	3600	3600	3600	3600	0
320	20231212	145600	83212540	3600	3600	3600	3600	5
321	20231212	145500	83194540	3595	3595	3595	3595	1
322	20231212	145400	83190945	3600	3600	3600	3600	0
323	20231212	145300	83190945	3600	3600	3600	3600	2
324	20231212	145200	83183745	3600	3600	3600	3600	0
325	20231212	145100	83183745	3600	3600	3600	3600	0
326	20231212	145000	83183745	3600	3600	3600	3600	110
327	20231212	144900	82787745	3600	3600	3600	3600	0
328	20231212	144800	82787745	3600	3600	3600	3600	0
329	20231212	144700	82787745	3600	3600	3600	3600	0
330	20231212	144600	82787745	3600	3600	3600	3600	16
331	20231212	144500	82730145	3600	3600	3600	3600	2
332	20231212	144400	82722945	3600	3600	3600	3600	0
333	20231212	144300	82722945	3600	3600	3600	3600	0
334	20231212	144200	82722945	3600	3600	3600	3600	0
335	20231212	144100	82722945	3600	3600	3600	3600	0
336	20231212	144000	82722945	3600	3600	3600	3600	0
337	20231212	143900	82722945	3600	3600	3600	3600	0
338	20231212	143800	82722945	3600	3600	3600	3600	0
339	20231212	143700	82722945	3600	3600	3600	3600	0
340	20231212	143600	82722945	3600	3600	3600	3600	377
341	20231212	143500	81365745	3605	3605	3605	3605	0
342	20231212	143400	81365745	3605	3605	3605	3605	0
343	20231212	143300	81365745	3605	3605	3605	3605	0
344	20231212	143200	81365745	3605	3605	3605	3605	0
345	20231212	143100	81365745	3605	3605	3605	3605	80
346	20231212	143000	81077345	3605	3605	3605	3605	0
347	20231212	142900	81077345	3605	3605	3605	3605	0
348	20231212	142800	81077345	3605	3605	3605	3605	0
349	20231212	142700	81077345	3605	3605	3605	3605	0
350	20231212	142600	81077345	3605	3605	3605	3605	0
351	20231212	142500	81077345	3605	3605	3605	3605	0
352	20231212	142400	81077345	3605	3605	3605	3605	0
353	20231212	142300	81077345	3605	3605	3605	3605	0
354	20231212	142200	81077345	3605	3605	3605	3605	0
355	20231212	142100	81077345	3605	3605	3605	3605	0
356	20231212	142000	81077345	3605	3605	3605	3605	0
357	20231212	141900	81077345	3605	3605	3605	3605	1
358	20231212	141800	81073740	3595	3595	3595	3595	0
359	20231212	141700	81073740	3595	3595	3595	3595	200
360	20231212	141600	80354740	3605	3605	3605	3605	0
361	20231212	141500	80354740	3605	3605	3605	3605	0
362	20231212	141400	80354740	3605	3605	3605	3605	13
363	20231212	141300	80307875	3605	3605	3605	3605	0
364	20231212	141200	80307875	3605	3605	3605	3605	0
365	20231212	141100	80307875	3605	3605	3605	3605	0
366	20231212	141000	80307875	3605	3605	3605	3605	0
367	20231212	140900	80307875	3605	3605	3605	3605	0
368	20231212	140800	80307875	3605	3600	3605	3600	4600
369	20231212	140700	63725875	3600	3600	3600	3600	0
370	20231212	140600	63725875	3600	3600	3600	3600	0
371	20231212	140500	63725875	3600	3600	3600	3600	100
372	20231212	140400	63365875	3600	3600	3600	3600	0
373	20231212	140300	63365875	3600	3600	3600	3600	1
374	20231212	140200	63362275	3590	3590	3590	3590	0
375	20231212	140100	63362275	3590	3595	3595	3590	278
376	20231212	140000	62363340	3600	3600	3600	3600	0
377	20231212	135900	62363340	3600	3600	3600	3600	0
378	20231212	135800	62363340	3600	3600	3600	3600	0
379	20231212	135700	62363340	3600	3600	3600	3600	0
380	20231212	135600	62363340	3600	3600	3600	3600	0
381	20231212	135500	62363340	3600	3600	3600	3600	0
382	20231212	135400	62363340	3600	3600	3600	3600	0
383	20231212	135300	62363340	3600	3600	3600	3600	0
384	20231212	135200	62363340	3600	3600	3600	3600	0
385	20231212	135100	62363340	3600	3600	3600	3600	0
386	20231212	135000	62363340	3600	3600	3600	3600	0
387	20231212	134900	62363340	3600	3600	3600	3600	30
388	20231212	134800	62255340	3600	3600	3600	3600	10
389	20231212	134700	62219340	3600	3600	3600	3600	10
390	20231212	134600	62183340	3600	3600	3600	3600	0
391	20231212	134500	62183340	3600	3600	3600	3600	0
392	20231212	134400	62183340	3600	3600	3600	3600	0
393	20231212	134300	62183340	3600	3600	3600	3600	0
394	20231212	134200	62183340	3600	3600	3600	3600	13
395	20231212	134100	62136540	3590	3590	3590	3590	0
396	20231212	134000	62136540	3590	3590	3590	3590	0
397	20231212	133900	62136540	3590	3590	3590	3590	1002
398	20231212	133800	58539360	3590	3590	3590	3590	0
399	20231212	133700	58539360	3590	3590	3590	3590	0
400	20231212	133600	58539360	3590	3590	3590	3590	0
401	20231212	133500	58539360	3590	3590	3590	3590	0
402	20231212	133400	58539360	3590	3595	3595	3590	181
403	20231212	133300	57889535	3595	3595	3595	3595	0
404	20231212	133200	57889535	3595	3595	3595	3595	550
405	20231212	133100	55912285	3600	3600	3600	3600	0
406	20231212	133000	55912285	3600	3600	3600	3600	0
407	20231212	132900	55912285	3600	3600	3600	3600	277
408	20231212	132800	54915085	3600	3600	3600	3600	0
409	20231212	132700	54915085	3600	3600	3600	3600	0
410	20231212	132600	54915085	3600	3600	3600	3600	0
411	20231212	132500	54915085	3600	3600	3600	3600	0
412	20231212	132400	54915085	3600	3600	3600	3600	0
413	20231212	132300	54915085	3600	3600	3600	3600	0
414	20231212	132200	54915085	3600	3600	3600	3600	0
415	20231212	132100	54915085	3600	3600	3600	3600	0
416	20231212	132000	54915085	3600	3600	3600	3600	1
417	20231212	131900	54911485	3600	3600	3600	3600	0
418	20231212	131800	54911485	3600	3600	3600	3600	0
419	20231212	131700	54911485	3600	3600	3600	3600	0
420	20231212	131600	54911485	3600	3600	3600	3600	0
421	20231212	131500	54911485	3600	3600	3600	3600	0
422	20231212	131400	54911485	3600	3600	3600	3600	0
423	20231212	131300	54911485	3600	3600	3600	3600	0
424	20231212	131200	54911485	3600	3600	3600	3600	0
425	20231212	131100	54911485	3600	3600	3600	3600	0
426	20231212	131000	54911485	3600	3590	3600	3590	17
427	20231212	130900	54850315	3590	3590	3590	3590	142
428	20231212	130800	54340535	3590	3590	3590	3590	0
429	20231212	130700	54340535	3590	3590	3590	3590	271
430	20231212	130600	53367645	3595	3595	3595	3595	0
431	20231212	130500	53367645	3595	3595	3595	3595	500
432	20231212	130400	51570145	3595	3595	3595	3595	0
433	20231212	130300	51570145	3595	3595	3595	3595	0
434	20231212	130200	51570145	3595	3595	3595	3595	0
435	20231212	130100	51570145	3595	3595	3595	3595	50
436	20231212	130000	51390395	3595	3595	3595	3595	0
437	20231212	125900	51390395	3595	3595	3595	3595	0
438	20231212	125800	51390395	3595	3595	3595	3595	0
439	20231212	125700	51390395	3595	3595	3595	3595	0
440	20231212	125600	51390395	3595	3595	3595	3595	0
441	20231212	125500	51390395	3595	3595	3595	3595	0
442	20231212	125400	51390395	3595	3595	3595	3595	0
443	20231212	125300	51390395	3595	3595	3595	3595	0
444	20231212	125200	51390395	3595	3595	3595	3595	10
445	20231212	125100	51354445	3605	3605	3605	3605	0
446	20231212	125000	51354445	3605	3600	3605	3600	280
447	20231212	124900	50346120	3600	3600	3600	3600	0
448	20231212	124800	50346120	3600	3600	3600	3600	0
449	20231212	124700	50346120	3600	3600	3600	3600	0
450	20231212	124600	50346120	3600	3600	3600	3600	0
451	20231212	124500	50346120	3600	3600	3600	3600	0
452	20231212	124400	50346120	3600	3600	3600	3600	6
453	20231212	124300	50324520	3600	3600	3600	3600	0
454	20231212	124200	50324520	3600	3600	3600	3600	0
455	20231212	124100	50324520	3600	3600	3600	3600	0
456	20231212	124000	50324520	3600	3600	3600	3600	0
457	20231212	123900	50324520	3600	3600	3600	3600	0
458	20231212	123800	50324520	3600	3600	3600	3600	14
459	20231212	123700	50274120	3600	3600	3600	3600	65
460	20231212	123600	50040120	3600	3600	3600	3600	400
461	20231212	123500	48600120	3600	3600	3600	3600	0
462	20231212	123400	48600120	3600	3600	3600	3600	0
463	20231212	123300	48600120	3600	3600	3600	3600	0
464	20231212	123200	48600120	3600	3600	3600	3600	0
465	20231212	123100	48600120	3600	3600	3600	3600	0
466	20231212	123000	48600120	3600	3600	3600	3600	0
467	20231212	122900	48600120	3600	3595	3600	3595	200
468	20231212	122800	47881070	3595	3595	3595	3595	0
469	20231212	122700	47881070	3595	3595	3595	3595	0
470	20231212	122600	47881070	3595	3595	3595	3595	0
471	20231212	122500	47881070	3595	3595	3595	3595	0
472	20231212	122400	47881070	3595	3595	3595	3595	0
473	20231212	122300	47881070	3595	3595	3595	3595	0
474	20231212	122200	47881070	3595	3595	3595	3595	0
475	20231212	122100	47881070	3595	3595	3595	3595	0
476	20231212	122000	47881070	3595	3595	3595	3595	0
477	20231212	121900	47881070	3595	3595	3595	3595	0
478	20231212	121800	47881070	3595	3595	3595	3595	0
479	20231212	121700	47881070	3595	3595	3595	3595	0
480	20231212	121600	47881070	3595	3595	3595	3595	0
481	20231212	121500	47881070	3595	3595	3595	3595	0
482	20231212	121400	47881070	3595	3595	3595	3595	0
483	20231212	121300	47881070	3595	3595	3595	3595	0
484	20231212	121200	47881070	3595	3595	3595	3595	0
485	20231212	121100	47881070	3595	3595	3595	3595	0
486	20231212	121000	47881070	3595	3595	3595	3595	0
487	20231212	120900	47881070	3595	3595	3595	3595	0
488	20231212	120800	47881070	3595	3595	3595	3595	0
489	20231212	120700	47881070	3595	3595	3595	3595	0
490	20231212	120600	47881070	3595	3595	3595	3595	14
491	20231212	120500	47830740	3600	3600	3600	3600	0
492	20231212	120400	47830740	3600	3600	3600	3600	0
493	20231212	120300	47830740	3600	3600	3600	3600	0
494	20231212	120200	47830740	3600	3600	3600	3600	0
495	20231212	120100	47830740	3600	3600	3600	3600	9
496	20231212	120000	47798340	3585	3585	3585	3585	0
497	20231212	115900	47798340	3585	3585	3585	3585	0
498	20231212	115800	47798340	3585	3585	3585	3585	0
499	20231212	115700	47798340	3585	3590	3590	3585	211
500	20231212	115600	47041850	3590	3590	3590	3590	0
501	20231212	115500	47041850	3590	3590	3590	3590	0
502	20231212	115400	47041850	3590	3590	3590	3590	10
503	20231212	115300	47005950	3600	3600	3600	3600	0
504	20231212	115200	47005950	3600	3600	3600	3600	0
505	20231212	115100	47005950	3600	3600	3600	3600	0
506	20231212	115000	47005950	3600	3600	3600	3600	0
507	20231212	114900	47005950	3600	3600	3600	3600	0
508	20231212	114800	47005950	3600	3600	3600	3600	0
509	20231212	114700	47005950	3600	3600	3600	3600	0
510	20231212	114600	47005950	3600	3600	3600	3600	0
511	20231212	114500	47005950	3600	3600	3600	3600	0
512	20231212	114400	47005950	3600	3600	3600	3600	0
513	20231212	114300	47005950	3600	3600	3600	3600	0
514	20231212	114200	47005950	3600	3600	3600	3600	0
515	20231212	114100	47005950	3600	3600	3600	3600	1
516	20231212	114000	47002350	3585	3595	3595	3585	117
517	20231212	113900	46582660	3600	3600	3600	3600	0
518	20231212	113800	46582660	3600	3600	3600	3600	0
519	20231212	113700	46582660	3600	3600	3600	3600	1
520	20231212	113600	46579060	3600	3600	3600	3600	1
521	20231212	113500	46575460	3600	3600	3600	3600	0
522	20231212	113400	46575460	3600	3600	3600	3600	14
523	20231212	113300	46525060	3590	3590	3590	3590	0
524	20231212	113200	46525060	3590	3590	3590	3590	2
525	20231212	113100	46517880	3585	3585	3585	3585	0
526	20231212	113000	46517880	3585	3585	3585	3585	0
527	20231212	112900	46517880	3585	3585	3585	3585	90
528	20231212	112800	46195230	3600	3600	3600	3600	0
529	20231212	112700	46195230	3600	3600	3600	3600	0
530	20231212	112600	46195230	3600	3600	3600	3600	0
531	20231212	112500	46195230	3600	3600	3600	3600	0
532	20231212	112400	46195230	3600	3600	3600	3600	0
533	20231212	112300	46195230	3600	3600	3600	3600	0
534	20231212	112200	46195230	3600	3600	3600	3600	0
535	20231212	112100	46195230	3600	3600	3600	3600	0
536	20231212	112000	46195230	3600	3600	3600	3600	0
537	20231212	111900	46195230	3600	3600	3600	3600	1
538	20231212	111800	46191630	3585	3585	3585	3585	50
539	20231212	111700	46012380	3600	3600	3600	3600	0
540	20231212	111600	46012380	3600	3600	3600	3600	0
541	20231212	111500	46012380	3600	3585	3600	3585	420
542	20231212	111400	44506380	3590	3590	3590	3590	25
543	20231212	111300	44416630	3600	3600	3600	3600	1
544	20231212	111200	44413030	3600	3600	3600	3600	0
545	20231212	111100	44413030	3600	3600	3600	3600	0
546	20231212	111000	44413030	3600	3600	3600	3600	2
547	20231212	110900	44405830	3600	3600	3600	3600	0
548	20231212	110800	44405830	3600	3600	3600	3600	0
549	20231212	110700	44405830	3600	3600	3600	3600	0
550	20231212	110600	44405830	3600	3600	3600	3600	0
551	20231212	110500	44405830	3600	3600	3600	3600	0
552	20231212	110400	44405830	3600	3600	3600	3600	0
553	20231212	110300	44405830	3600	3600	3600	3600	0
554	20231212	110200	44405830	3600	3600	3600	3600	14
555	20231212	110100	44355430	3600	3600	3600	3600	0
556	20231212	110000	44355430	3600	3600	3600	3600	0
557	20231212	105900	44355430	3600	3600	3600	3600	0
558	20231212	105800	44355430	3600	3600	3600	3600	142
559	20231212	105700	43844230	3600	3600	3600	3600	1
560	20231212	105600	43840630	3590	3590	3590	3590	11
561	20231212	105500	43801140	3600	3600	3600	3600	1
562	20231212	105400	43797540	3590	3590	3590	3590	264
563	20231212	105300	42849780	3600	3600	3600	3600	30
564	20231212	105200	42741780	3600	3600	3600	3600	0
565	20231212	105100	42741780	3600	3600	3600	3600	0
566	20231212	105000	42741780	3600	3600	3600	3600	0
567	20231212	104900	42741780	3600	3600	3600	3600	0
568	20231212	104800	42741780	3600	3600	3600	3600	0
569	20231212	104700	42741780	3600	3600	3600	3600	0
570	20231212	104600	42741780	3600	3600	3600	3600	0
571	20231212	104500	42741780	3600	3600	3600	3600	45
572	20231212	104400	42579780	3600	3600	3600	3600	0
573	20231212	104300	42579780	3600	3600	3600	3600	0
574	20231212	104200	42579780	3600	3600	3600	3600	0
575	20231212	104100	42579780	3600	3590	3600	3590	142
576	20231212	104000	42068600	3590	3590	3590	3590	0
577	20231212	103900	42068600	3590	3590	3590	3590	0
578	20231212	103800	42068600	3590	3590	3590	3590	0
579	20231212	103700	42068600	3590	3590	3590	3590	0
580	20231212	103600	42068600	3590	3590	3590	3590	20
581	20231212	103500	41996800	3600	3600	3600	3600	0
582	20231212	103400	41996800	3600	3600	3600	3600	0
583	20231212	103300	41996800	3600	3600	3600	3600	0
584	20231212	103200	41996800	3600	3600	3600	3600	0
585	20231212	103100	41996800	3600	3600	3600	3600	0
586	20231212	103000	41996800	3600	3600	3600	3600	14
587	20231212	102900	41946400	3585	3585	3585	3585	0
588	20231212	102800	41946400	3585	3585	3585	3585	0
589	20231212	102700	41946400	3585	3585	3585	3585	0
590	20231212	102600	41946400	3585	3585	3585	3585	0
591	20231212	102500	41946400	3585	3585	3585	3585	15
592	20231212	102400	41892625	3600	3600	3600	3600	0
593	20231212	102300	41892625	3600	3600	3600	3600	0
594	20231212	102200	41892625	3600	3600	3600	3600	5
595	20231212	102100	41874625	3585	3585	3585	3585	0
596	20231212	102000	41874625	3585	3585	3585	3585	0
597	20231212	101900	41874625	3585	3585	3585	3585	231
598	20231212	101800	41046490	3600	3590	3600	3590	71
599	20231212	101700	40791590	3600	3600	3600	3600	1
600	20231212	101600	40787990	3595	3595	3595	3595	1
601	20231212	101500	40784395	3590	3590	3590	3590	0
602	20231212	101400	40784395	3590	3590	3590	3590	7
603	20231212	101300	40759265	3585	3585	3585	3585	0
604	20231212	101200	40759265	3585	3595	3595	3585	61
605	20231212	101100	40540320	3585	3585	3585	3585	0
606	20231212	101000	40540320	3585	3585	3585	3585	0
607	20231212	100900	40540320	3585	3585	3585	3585	197
608	20231212	100800	39834075	3585	3585	3585	3585	0
609	20231212	100700	39834075	3585	3585	3585	3585	200
610	20231212	100600	39117075	3590	3590	3590	3590	208
611	20231212	100500	38370355	3605	3605	3605	3605	0
612	20231212	100400	38370355	3605	3605	3605	3605	0
613	20231212	100300	38370355	3605	3605	3605	3605	138
614	20231212	100200	37872865	3605	3605	3605	3605	0
615	20231212	100100	37872865	3605	3605	3605	3605	1
616	20231212	100000	37869260	3580	3580	3580	3580	0
617	20231212	095900	37869260	3580	3585	3585	3580	126
618	20231212	095800	37417675	3605	3585	3605	3580	116
619	20231212	095700	37002235	3585	3585	3585	3585	3
620	20231212	095600	36991480	3600	3600	3600	3600	0
621	20231212	095500	36991480	3600	3600	3600	3600	280
622	20231212	095400	35983480	3600	3600	3600	3600	0
623	20231212	095300	35983480	3600	3600	3600	3600	0
624	20231212	095200	35983480	3600	3600	3600	3600	0
625	20231212	095100	35983480	3600	3600	3600	3600	0
626	20231212	095000	35983480	3600	3600	3600	3600	1
627	20231212	094900	35979880	3600	3600	3600	3600	0
628	20231212	094800	35979880	3600	3600	3600	3600	0
629	20231212	094700	35979880	3600	3600	3600	3600	0
630	20231212	094600	35979880	3600	3600	3600	3600	100
631	20231212	094500	35619880	3600	3600	3600	3600	0
632	20231212	094400	35619880	3600	3600	3600	3600	1
633	20231212	094300	35616280	3580	3580	3580	3580	0
634	20231212	094200	35616280	3580	3600	3600	3580	5142
635	20231212	094100	17174625	3600	3600	3600	3600	131
636	20231212	094000	16703025	3600	3600	3600	3600	0
637	20231212	093900	16703025	3600	3600	3600	3600	137
638	20231212	093800	16209825	3600	3600	3600	3600	53
639	20231212	093700	16019025	3600	3600	3600	3600	0
640	20231212	093600	16019025	3600	3600	3600	3600	0
641	20231212	093500	16019025	3600	3600	3600	3600	0
642	20231212	093400	16019025	3600	3600	3600	3600	0
643	20231212	093300	16019025	3600	3600	3600	3600	0
644	20231212	093200	16019025	3600	3600	3600	3600	696
645	20231212	093100	13513425	3600	3600	3600	3600	6
646	20231212	093000	13491825	3605	3605	3605	3605	0
647	20231212	092900	13491825	3605	3605	3605	3605	0
648	20231212	092800	13491825	3605	3605	3605	3605	0
649	20231212	092700	13491825	3605	3605	3605	3605	0
650	20231212	092600	13491825	3605	3605	3605	3605	0
651	20231212	092500	13491825	3605	3605	3605	3605	0
652	20231212	092400	13491825	3605	3605	3605	3605	0
653	20231212	092300	13491825	3605	3605	3605	3605	1
654	20231212	092200	13488220	3600	3600	3600	3600	0
655	20231212	092100	13488220	3600	3600	3600	3600	0
656	20231212	092000	13488220	3600	3600	3600	3600	174
657	20231212	091900	12861820	3610	3610	3610	3610	0
658	20231212	091800	12861820	3610	3610	3610	3610	1
659	20231212	091700	12858210	3600	3610	3610	3600	338
660	20231212	091600	11640850	3610	3610	3610	3610	4
661	20231212	091500	11626410	3620	3620	3620	3620	0
662	20231212	091400	11626410	3620	3620	3620	3620	0
663	20231212	091300	11626410	3620	3605	3620	3605	901
664	20231212	091200	8369610	3605	3605	3605	3605	99
665	20231212	091100	8012715	3600	3600	3600	3600	0
666	20231212	091000	8012715	3600	3600	3600	3600	318
667	20231212	090900	6867915	3600	3600	3600	3600	480
668	20231212	090800	5139915	3600	3600	3600	3600	0
669	20231212	090700	5139915	3600	3600	3600	3600	28
670	20231212	090600	5039115	3605	3605	3605	3605	3
671	20231212	090500	5028300	3610	3610	3610	3610	0
672	20231212	090400	5028300	3610	3605	3610	3605	6
673	20231212	090300	5006645	3605	3600	3615	3600	532
674	20231212	090200	3091410	3590	3590	3590	3590	0
675	20231212	090100	3091410	3590	3590	3590	3590	0
676	20231212	090000	3091410	3590	3585	3590	3585	734