KissMeData/043360/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192400	65700505	2980	2980	2980	2980	415
3	20231222	192300	65700505	2980	2980	2980	2980	0
4	20231222	192200	65700505	2980	2980	2980	2980	0
5	20231222	192100	65700505	2980	2980	2980	2980	0
6	20231222	192000	65700505	2980	2980	2980	2980	0
7	20231222	191900	65700505	2980	2980	2980	2980	0
8	20231222	191800	65700505	2980	2980	2980	2980	0
9	20231222	191700	65700505	2980	2980	2980	2980	0
10	20231222	191600	65700505	2980	2980	2980	2980	0
11	20231222	191500	65700505	2980	2980	2980	2980	0
12	20231222	191400	65700505	2980	2980	2980	2980	0
13	20231222	191300	65700505	2980	2980	2980	2980	0
14	20231222	191200	65700505	2980	2980	2980	2980	0
15	20231222	191100	65700505	2980	2980	2980	2980	0
16	20231222	191000	65700505	2980	2980	2980	2980	0
17	20231222	190900	65700505	2980	2980	2980	2980	0
18	20231222	190800	65700505	2980	2980	2980	2980	0
19	20231222	190700	65700505	2980	2980	2980	2980	0
20	20231222	190600	65700505	2980	2980	2980	2980	0
21	20231222	190500	65700505	2980	2980	2980	2980	0
22	20231222	190400	65700505	2980	2980	2980	2980	0
23	20231222	190300	65700505	2980	2980	2980	2980	0
24	20231222	190200	65700505	2980	2980	2980	2980	0
25	20231222	190100	65700505	2980	2980	2980	2980	0
26	20231222	190000	65700505	2980	2980	2980	2980	0
27	20231222	185900	65700505	2980	2980	2980	2980	0
28	20231222	185800	65700505	2980	2980	2980	2980	0
29	20231222	185700	65700505	2980	2980	2980	2980	0
30	20231222	185600	65700505	2980	2980	2980	2980	0
31	20231222	185500	65700505	2980	2980	2980	2980	0
32	20231222	185400	65700505	2980	2980	2980	2980	415
33	20231222	185300	65700505	2980	2980	2980	2980	0
34	20231222	185200	65700505	2980	2980	2980	2980	0
35	20231222	185100	65700505	2980	2980	2980	2980	0
36	20231222	185000	65700505	2980	2980	2980	2980	0
37	20231222	184900	65700505	2980	2980	2980	2980	0
38	20231222	184800	65700505	2980	2980	2980	2980	0
39	20231222	184700	65700505	2980	2980	2980	2980	0
40	20231222	184600	65700505	2980	2980	2980	2980	0
41	20231222	184500	65700505	2980	2980	2980	2980	0
42	20231222	184400	65700505	2980	2980	2980	2980	0
43	20231222	184300	65700505	2980	2980	2980	2980	0
44	20231222	184200	65700505	2980	2980	2980	2980	0
45	20231222	184100	65700505	2980	2980	2980	2980	0
46	20231222	184000	65700505	2980	2980	2980	2980	0
47	20231222	183900	65700505	2980	2980	2980	2980	0
48	20231222	183800	65700505	2980	2980	2980	2980	0
49	20231222	183700	65700505	2980	2980	2980	2980	0
50	20231222	183600	65700505	2980	2980	2980	2980	0
51	20231222	183500	65700505	2980	2980	2980	2980	0
52	20231222	183400	65700505	2980	2980	2980	2980	0
53	20231222	183300	65700505	2980	2980	2980	2980	0
54	20231222	183200	65700505	2980	2980	2980	2980	0
55	20231222	183100	65700505	2980	2980	2980	2980	0
56	20231222	183000	65700505	2980	2980	2980	2980	0
57	20231222	182900	65700505	2980	2980	2980	2980	0
58	20231222	182800	65700505	2980	2980	2980	2980	0
59	20231222	182700	65700505	2980	2980	2980	2980	0
60	20231222	182600	65700505	2980	2980	2980	2980	0
61	20231222	182500	65700505	2980	2980	2980	2980	0
62	20231222	182400	65700505	2980	2980	2980	2980	415
63	20231222	182300	65700505	2980	2980	2980	2980	0
64	20231222	182200	65700505	2980	2980	2980	2980	0
65	20231222	182100	65700505	2980	2980	2980	2980	0
66	20231222	182000	65700505	2980	2980	2980	2980	0
67	20231222	181900	65700505	2980	2980	2980	2980	0
68	20231222	181800	65700505	2980	2980	2980	2980	0
69	20231222	181700	65700505	2980	2980	2980	2980	0
70	20231222	181600	65700505	2980	2980	2980	2980	0
71	20231222	181500	65700505	2980	2980	2980	2980	0
72	20231222	181400	65700505	2980	2980	2980	2980	0
73	20231222	181300	65700505	2980	2980	2980	2980	0
74	20231222	181200	65700505	2980	2980	2980	2980	0
75	20231222	181100	65700505	2980	2980	2980	2980	0
76	20231222	181000	65700505	2980	2980	2980	2980	0
77	20231222	180900	65700505	2980	2980	2980	2980	0
78	20231222	180800	65700505	2980	2980	2980	2980	0
79	20231222	180700	65700505	2980	2980	2980	2980	0
80	20231222	180600	65700505	2980	2980	2980	2980	0
81	20231222	180500	65700505	2980	2980	2980	2980	0
82	20231222	180400	65700505	2980	2980	2980	2980	0
83	20231222	180300	65700505	2980	2980	2980	2980	0
84	20231222	180200	65700505	2980	2980	2980	2980	0
85	20231222	180100	65700505	2980	2980	2980	2980	0
86	20231222	180000	65700505	2980	2980	2980	2980	0
87	20231222	175900	65700505	2980	2980	2980	2980	0
88	20231222	175800	65700505	2980	2980	2980	2980	0
89	20231222	175700	65700505	2980	2980	2980	2980	0
90	20231222	175600	65700505	2980	2980	2980	2980	0
91	20231222	175500	65700505	2980	2980	2980	2980	0
92	20231222	175400	65700505	2980	2980	2980	2980	415
93	20231222	175300	65700505	2980	2980	2980	2980	0
94	20231222	175200	65700505	2980	2980	2980	2980	0
95	20231222	175100	65700505	2980	2980	2980	2980	0
96	20231222	175000	65700505	2980	2980	2980	2980	0
97	20231222	174900	65700505	2980	2980	2980	2980	0
98	20231222	174800	65700505	2980	2980	2980	2980	0
99	20231222	174700	65700505	2980	2980	2980	2980	0
100	20231222	174600	65700505	2980	2980	2980	2980	0
101	20231222	174500	65700505	2980	2980	2980	2980	0
102	20231222	174400	65700505	2980	2980	2980	2980	0
103	20231222	174300	65700505	2980	2980	2980	2980	0
104	20231222	174200	65700505	2980	2980	2980	2980	0
105	20231222	174100	65700505	2980	2980	2980	2980	0
106	20231222	174000	65700505	2980	2980	2980	2980	0
107	20231222	173900	65700505	2980	2980	2980	2980	0
108	20231222	173800	65700505	2980	2980	2980	2980	0
109	20231222	173700	65700505	2980	2980	2980	2980	0
110	20231222	173600	65700505	2980	2980	2980	2980	0
111	20231222	173500	65700505	2980	2980	2980	2980	0
112	20231222	173400	65700505	2980	2980	2980	2980	0
113	20231222	173300	65700505	2980	2980	2980	2980	0
114	20231222	173200	65700505	2980	2980	2980	2980	0
115	20231222	173100	65700505	2980	2980	2980	2980	0
116	20231222	173000	65700505	2980	2980	2980	2980	0
117	20231222	172900	65700505	2980	2980	2980	2980	0
118	20231222	172800	65700505	2980	2980	2980	2980	0
119	20231222	172700	65700505	2980	2980	2980	2980	0
120	20231222	172600	65700505	2980	2980	2980	2980	0
121	20231222	172500	65700505	2980	2980	2980	2980	0
122	20231222	172400	65700505	2980	2980	2980	2980	415
123	20231222	172300	65700505	2980	2980	2980	2980	0
124	20231222	172200	65700505	2980	2980	2980	2980	0
125	20231222	172100	65700505	2980	2980	2980	2980	0
126	20231222	172000	65700505	2980	2980	2980	2980	0
127	20231222	171900	65700505	2980	2980	2980	2980	0
128	20231222	171800	65700505	2980	2980	2980	2980	0
129	20231222	171700	65700505	2980	2980	2980	2980	0
130	20231222	171600	65700505	2980	2980	2980	2980	0
131	20231222	171500	65700505	2980	2980	2980	2980	0
132	20231222	171400	65700505	2980	2980	2980	2980	0
133	20231222	171300	65700505	2980	2980	2980	2980	0
134	20231222	171200	65700505	2980	2980	2980	2980	0
135	20231222	171100	65700505	2980	2980	2980	2980	0
136	20231222	171000	65700505	2980	2980	2980	2980	0
137	20231222	170900	65700505	2980	2980	2980	2980	0
138	20231222	170800	65700505	2980	2980	2980	2980	0
139	20231222	170700	65700505	2980	2980	2980	2980	0
140	20231222	170600	65700505	2980	2980	2980	2980	0
141	20231222	170500	65700505	2980	2980	2980	2980	0
142	20231222	170400	65700505	2980	2980	2980	2980	0
143	20231222	170300	65700505	2980	2980	2980	2980	0
144	20231222	170200	65700505	2980	2980	2980	2980	0
145	20231222	170100	65700505	2980	2980	2980	2980	0
146	20231222	170000	65700505	2980	2980	2980	2980	0
147	20231222	165900	65700505	2980	2980	2980	2980	0
148	20231222	165800	65700505	2980	2980	2980	2980	0
149	20231222	165700	65700505	2980	2980	2980	2980	0
150	20231222	165600	65700505	2980	2980	2980	2980	0
151	20231222	165500	65700505	2980	2980	2980	2980	0
152	20231222	165400	65700505	2980	2980	2980	2980	415
153	20231222	165300	65700505	2980	2980	2980	2980	0
154	20231222	165200	65700505	2980	2980	2980	2980	0
155	20231222	165100	65700505	2980	2980	2980	2980	0
156	20231222	165000	65700505	2980	2980	2980	2980	0
157	20231222	164900	65700505	2980	2980	2980	2980	0
158	20231222	164800	65700505	2980	2980	2980	2980	0
159	20231222	164700	65700505	2980	2980	2980	2980	0
160	20231222	164600	65700505	2980	2980	2980	2980	0
161	20231222	164500	65700505	2980	2980	2980	2980	0
162	20231222	164400	65700505	2980	2980	2980	2980	0
163	20231222	164300	65700505	2980	2980	2980	2980	0
164	20231222	164200	65700505	2980	2980	2980	2980	0
165	20231222	164100	65700505	2980	2980	2980	2980	0
166	20231222	164000	65700505	2980	2980	2980	2980	0
167	20231222	163900	65700505	2980	2980	2980	2980	0
168	20231222	163800	65700505	2980	2980	2980	2980	0
169	20231222	163700	65700505	2980	2980	2980	2980	0
170	20231222	163600	65700505	2980	2980	2980	2980	0
171	20231222	163500	65700505	2980	2980	2980	2980	0
172	20231222	163400	65700505	2980	2980	2980	2980	0
173	20231222	163300	65700505	2980	2980	2980	2980	0
174	20231222	163200	65700505	2980	2980	2980	2980	0
175	20231222	163100	65700505	2980	2980	2980	2980	0
176	20231222	163000	65700505	2980	2980	2980	2980	0
177	20231222	162900	65700505	2980	2980	2980	2980	0
178	20231222	162800	65700505	2980	2980	2980	2980	0
179	20231222	162700	65700505	2980	2980	2980	2980	0
180	20231222	162600	65700505	2980	2980	2980	2980	0
181	20231222	162500	65700505	2980	2980	2980	2980	0
182	20231222	162400	65700505	2980	2980	2980	2980	415
183	20231222	162300	65700505	2980	2980	2980	2980	0
184	20231222	162200	65700505	2980	2980	2980	2980	0
185	20231222	162100	65700505	2980	2980	2980	2980	0
186	20231222	162000	65700505	2980	2980	2980	2980	0
187	20231222	161900	65700505	2980	2980	2980	2980	0
188	20231222	161800	65700505	2980	2980	2980	2980	0
189	20231222	161700	65700505	2980	2980	2980	2980	0
190	20231222	161600	65700505	2980	2980	2980	2980	0
191	20231222	161500	65700505	2980	2980	2980	2980	0
192	20231222	161400	65700505	2980	2980	2980	2980	0
193	20231222	161300	65700505	2980	2980	2980	2980	0
194	20231222	161200	65700505	2980	2980	2980	2980	0
195	20231222	161100	65700505	2980	2980	2980	2980	0
196	20231222	161000	65700505	2980	2980	2980	2980	0
197	20231222	160900	65700505	2980	2980	2980	2980	0
198	20231222	160800	65700505	2980	2980	2980	2980	0
199	20231222	160700	65700505	2980	2980	2980	2980	0
200	20231222	160600	65700505	2980	2980	2980	2980	0
201	20231222	160500	65700505	2980	2980	2980	2980	0
202	20231222	160400	65700505	2980	2980	2980	2980	0
203	20231222	160300	65700505	2980	2980	2980	2980	0
204	20231222	160200	65700505	2980	2980	2980	2980	0
205	20231222	160100	65700505	2980	2980	2980	2980	0
206	20231222	160000	65700505	2980	2980	2980	2980	0
207	20231222	155900	65700505	2980	2980	2980	2980	0
208	20231222	155800	65700505	2980	2980	2980	2980	0
209	20231222	155700	65700505	2980	2980	2980	2980	0
210	20231222	155600	65700505	2980	2980	2980	2980	0
211	20231222	155500	65700505	2980	2980	2980	2980	0
212	20231222	155400	65700505	2980	2980	2980	2980	415
213	20231222	155300	65700505	2980	2980	2980	2980	0
214	20231222	155200	65700505	2980	2980	2980	2980	0
215	20231222	155100	65700505	2980	2980	2980	2980	0
216	20231222	155000	65700505	2980	2980	2980	2980	0
217	20231222	154900	65700505	2980	2980	2980	2980	0
218	20231222	154800	65700505	2980	2980	2980	2980	0
219	20231222	154700	65700505	2980	2980	2980	2980	0
220	20231222	154600	65700505	2980	2980	2980	2980	0
221	20231222	154500	65700505	2980	2980	2980	2980	0
222	20231222	154400	65700505	2980	2980	2980	2980	0
223	20231222	154300	65700505	2980	2980	2980	2980	0
224	20231222	154200	65700505	2980	2980	2980	2980	0
225	20231222	154100	65700505	2980	2980	2980	2980	0
226	20231222	154000	65700505	2980	2980	2980	2980	0
227	20231222	153900	65700505	2980	2980	2980	2980	0
228	20231222	153800	65700505	2980	2980	2980	2980	0
229	20231222	153700	65700505	2980	2980	2980	2980	0
230	20231222	153600	65700505	2980	2980	2980	2980	0
231	20231222	153500	65700505	2980	2980	2980	2980	0
232	20231222	153400	65700505	2980	2980	2980	2980	0
233	20231222	153300	65700505	2980	2980	2980	2980	0
234	20231222	153200	65700505	2980	2980	2980	2980	0
235	20231222	153100	65700505	2980	2980	2980	2980	0
236	20231222	153000	65700505	2980	2980	2980	2980	415
237	20231222	152900	64463805	2910	2910	2910	2910	0
238	20231222	152800	64463805	2910	2910	2910	2910	0
239	20231222	152700	64463805	2910	2910	2910	2910	0
240	20231222	152600	64463805	2910	2910	2910	2910	0
241	20231222	152500	64463805	2910	2910	2910	2910	0
242	20231222	152400	64463805	2910	2910	2910	2910	0
243	20231222	152300	64463805	2910	2910	2910	2910	0
244	20231222	152200	64463805	2910	2910	2910	2910	0
245	20231222	152100	64463805	2910	2910	2910	2910	0
246	20231222	152000	64463805	2910	2910	2910	2910	0
247	20231222	151900	64463805	2910	2865	2910	2855	328
248	20231222	151800	63526800	2895	2865	2895	2865	8
249	20231222	151700	63503670	2895	2890	2895	2890	7
250	20231222	151600	63483415	2895	2890	2895	2890	7
251	20231222	151500	63463160	2895	2895	2895	2895	7
252	20231222	151400	63442895	2890	2890	2890	2890	8
253	20231222	151300	63419775	2890	2890	2890	2890	7
254	20231222	151200	63399545	2895	2895	2895	2895	7
255	20231222	151100	63379280	2855	2900	2900	2850	1188
256	20231222	151000	59983895	2920	2920	2920	2920	0
257	20231222	150900	59983895	2920	2920	2920	2920	0
258	20231222	150800	59983895	2920	2910	2920	2910	2
259	20231222	150700	59978065	2900	2900	2900	2900	0
260	20231222	150600	59978065	2900	2900	2900	2900	0
261	20231222	150500	59978065	2900	2900	2900	2900	5
262	20231222	150400	59963565	2900	2900	2900	2900	7
263	20231222	150300	59943265	2900	2900	2900	2900	7
264	20231222	150200	59922965	2900	2900	2900	2900	8
265	20231222	150100	59899765	2900	2900	2900	2900	27
266	20231222	150000	59821465	2900	2900	2900	2900	7
267	20231222	145900	59801165	2900	2900	2900	2900	7
268	20231222	145800	59780865	2900	2900	2900	2900	7
269	20231222	145700	59760565	2900	2900	2900	2900	8
270	20231222	145600	59737365	2900	2900	2900	2900	7
271	20231222	145500	59717065	2900	2900	2900	2900	26
272	20231222	145400	59641665	2900	2900	2900	2900	0
273	20231222	145300	59641665	2900	2900	2900	2900	2
274	20231222	145200	59635865	2900	2900	2900	2900	0
275	20231222	145100	59635865	2900	2900	2900	2900	8
276	20231222	145000	59612665	2900	2900	2900	2900	7
277	20231222	144900	59592365	2900	2900	2900	2900	7
278	20231222	144800	59572065	2900	2900	2900	2900	7
279	20231222	144700	59551765	2900	2900	2900	2900	7
280	20231222	144600	59531465	2900	2900	2900	2900	7
281	20231222	144500	59511165	2900	2900	2900	2900	8
282	20231222	144400	59487965	2900	2900	2900	2900	34
283	20231222	144300	59389365	2900	2905	2905	2900	27
284	20231222	144200	59310965	2900	2905	2905	2900	8
285	20231222	144100	59287760	2900	2900	2900	2900	7
286	20231222	144000	59267460	2900	2900	2900	2900	8
287	20231222	143900	59244260	2900	2895	2900	2895	8
288	20231222	143800	59221065	2895	2900	2900	2895	9
289	20231222	143700	59194975	2900	2910	2910	2900	21
290	20231222	143600	59134065	2895	2895	2895	2895	0
291	20231222	143500	59134065	2895	2895	2895	2895	1
292	20231222	143400	59131170	2900	2900	2900	2900	81
293	20231222	143300	58896270	2905	2905	2905	2905	0
294	20231222	143200	58896270	2905	2905	2905	2905	0
295	20231222	143100	58896270	2905	2905	2905	2905	1
296	20231222	143000	58893365	2900	2910	2910	2900	100
297	20231222	142900	58602915	2925	2925	2925	2925	0
298	20231222	142800	58602915	2925	2925	2925	2925	0
299	20231222	142700	58602915	2925	2925	2925	2925	0
300	20231222	142600	58602915	2925	2925	2925	2925	0
301	20231222	142500	58602915	2925	2925	2925	2925	0
302	20231222	142400	58602915	2925	2900	2925	2900	256
303	20231222	142300	57859295	2900	2900	2900	2900	8
304	20231222	142200	57836095	2900	2900	2900	2900	7
305	20231222	142100	57815795	2900	2900	2900	2900	7
306	20231222	142000	57795495	2890	2890	2905	2890	11
307	20231222	141900	57763610	2905	2905	2905	2885	588
308	20231222	141800	56061800	2900	2900	2900	2900	0
309	20231222	141700	56061800	2900	2900	2900	2900	900
310	20231222	141600	53451800	2905	2905	2905	2905	0
311	20231222	141500	53451800	2905	2905	2905	2905	0
312	20231222	141400	53451800	2905	2905	2905	2905	0
313	20231222	141300	53451800	2905	2905	2905	2905	0
314	20231222	141200	53451800	2905	2905	2905	2905	0
315	20231222	141100	53451800	2905	2905	2905	2905	0
316	20231222	141000	53451800	2905	2905	2905	2905	0
317	20231222	140900	53451800	2905	2905	2905	2905	0
318	20231222	140800	53451800	2905	2905	2905	2905	0
319	20231222	140700	53451800	2905	2905	2905	2905	0
320	20231222	140600	53451800	2905	2905	2905	2905	0
321	20231222	140500	53451800	2905	2905	2905	2905	6
322	20231222	140400	53434370	2905	2905	2905	2905	0
323	20231222	140300	53434370	2905	2905	2905	2905	0
324	20231222	140200	53434370	2905	2905	2905	2905	0
325	20231222	140100	53434370	2905	2905	2905	2905	0
326	20231222	140000	53434370	2905	2905	2905	2905	0
327	20231222	135900	53434370	2905	2905	2905	2905	35
328	20231222	135800	53332695	2905	2905	2905	2905	0
329	20231222	135700	53332695	2905	2905	2905	2905	0
330	20231222	135600	53332695	2905	2905	2905	2905	0
331	20231222	135500	53332695	2905	2905	2905	2905	0
332	20231222	135400	53332695	2905	2905	2905	2905	0
333	20231222	135300	53332695	2905	2905	2905	2905	0
334	20231222	135200	53332695	2905	2905	2905	2905	0
335	20231222	135100	53332695	2905	2905	2905	2905	0
336	20231222	135000	53332695	2905	2905	2905	2905	0
337	20231222	134900	53332695	2905	2905	2905	2905	0
338	20231222	134800	53332695	2905	2905	2905	2905	0
339	20231222	134700	53332695	2905	2905	2905	2905	0
340	20231222	134600	53332695	2905	2905	2905	2905	0
341	20231222	134500	53332695	2905	2905	2905	2905	0
342	20231222	134400	53332695	2905	2905	2905	2905	0
343	20231222	134300	53332695	2905	2905	2905	2905	0
344	20231222	134200	53332695	2905	2905	2905	2905	0
345	20231222	134100	53332695	2905	2905	2905	2905	0
346	20231222	134000	53332695	2905	2905	2905	2905	0
347	20231222	133900	53332695	2905	2905	2905	2905	0
348	20231222	133800	53332695	2905	2905	2905	2905	0
349	20231222	133700	53332695	2905	2905	2905	2905	0
350	20231222	133600	53332695	2905	2905	2905	2905	0
351	20231222	133500	53332695	2905	2905	2905	2905	0
352	20231222	133400	53332695	2905	2905	2905	2905	0
353	20231222	133300	53332695	2905	2905	2905	2905	0
354	20231222	133200	53332695	2905	2905	2905	2905	0
355	20231222	133100	53332695	2905	2905	2905	2905	85
356	20231222	133000	53085770	2905	2905	2905	2905	0
357	20231222	132900	53085770	2905	2905	2905	2905	0
358	20231222	132800	53085770	2905	2905	2905	2905	0
359	20231222	132700	53085770	2905	2905	2905	2905	0
360	20231222	132600	53085770	2905	2905	2905	2905	0
361	20231222	132500	53085770	2905	2905	2905	2905	0
362	20231222	132400	53085770	2905	2905	2905	2905	0
363	20231222	132300	53085770	2905	2905	2905	2905	0
364	20231222	132200	53085770	2905	2905	2905	2905	0
365	20231222	132100	53085770	2905	2905	2905	2905	0
366	20231222	132000	53085770	2905	2905	2905	2905	0
367	20231222	131900	53085770	2905	2905	2905	2905	0
368	20231222	131800	53085770	2905	2905	2905	2905	0
369	20231222	131700	53085770	2905	2905	2905	2905	0
370	20231222	131600	53085770	2905	2905	2905	2905	0
371	20231222	131500	53085770	2905	2905	2905	2905	0
372	20231222	131400	53085770	2905	2905	2905	2905	0
373	20231222	131300	53085770	2905	2905	2905	2905	0
374	20231222	131200	53085770	2905	2905	2905	2905	0
375	20231222	131100	53085770	2905	2905	2905	2905	0
376	20231222	131000	53085770	2905	2905	2905	2905	0
377	20231222	130900	53085770	2905	2905	2905	2905	0
378	20231222	130800	53085770	2905	2905	2905	2905	0
379	20231222	130700	53085770	2905	2905	2905	2905	0
380	20231222	130600	53085770	2905	2905	2905	2905	0
381	20231222	130500	53085770	2905	2905	2905	2905	0
382	20231222	130400	53085770	2905	2905	2905	2905	0
383	20231222	130300	53085770	2905	2905	2905	2905	0
384	20231222	130200	53085770	2905	2905	2905	2905	0
385	20231222	130100	53085770	2905	2905	2905	2905	0
386	20231222	130000	53085770	2905	2905	2905	2905	0
387	20231222	125900	53085770	2905	2905	2905	2905	0
388	20231222	125800	53085770	2905	2905	2905	2905	0
389	20231222	125700	53085770	2905	2905	2905	2905	0
390	20231222	125600	53085770	2905	2905	2905	2905	0
391	20231222	125500	53085770	2905	2905	2905	2905	0
392	20231222	125400	53085770	2905	2905	2905	2905	0
393	20231222	125300	53085770	2905	2905	2905	2905	0
394	20231222	125200	53085770	2905	2905	2905	2905	0
395	20231222	125100	53085770	2905	2905	2905	2905	0
396	20231222	125000	53085770	2905	2905	2905	2905	0
397	20231222	124900	53085770	2905	2905	2905	2905	0
398	20231222	124800	53085770	2905	2905	2905	2905	1
399	20231222	124700	53082865	2905	2905	2905	2905	0
400	20231222	124600	53082865	2905	2905	2905	2905	0
401	20231222	124500	53082865	2905	2905	2905	2905	1
402	20231222	124400	53079960	2905	2905	2905	2905	0
403	20231222	124300	53079960	2905	2905	2905	2905	0
404	20231222	124200	53079960	2905	2905	2905	2905	0
405	20231222	124100	53079960	2905	2905	2905	2905	0
406	20231222	124000	53079960	2905	2905	2905	2905	0
407	20231222	123900	53079960	2905	2905	2905	2905	0
408	20231222	123800	53079960	2905	2905	2905	2905	0
409	20231222	123700	53079960	2905	2905	2905	2905	0
410	20231222	123600	53079960	2905	2905	2905	2905	0
411	20231222	123500	53079960	2905	2905	2905	2905	0
412	20231222	123400	53079960	2905	2905	2905	2905	0
413	20231222	123300	53079960	2905	2905	2905	2905	0
414	20231222	123200	53079960	2905	2905	2905	2905	0
415	20231222	123100	53079960	2905	2905	2905	2905	0
416	20231222	123000	53079960	2905	2905	2905	2905	0
417	20231222	122900	53079960	2905	2905	2905	2905	0
418	20231222	122800	53079960	2905	2905	2905	2905	0
419	20231222	122700	53079960	2905	2905	2905	2905	0
420	20231222	122600	53079960	2905	2905	2905	2905	0
421	20231222	122500	53079960	2905	2905	2905	2905	0
422	20231222	122400	53079960	2905	2905	2905	2905	0
423	20231222	122300	53079960	2905	2905	2905	2905	0
424	20231222	122200	53079960	2905	2905	2905	2905	0
425	20231222	122100	53079960	2905	2905	2905	2905	0
426	20231222	122000	53079960	2905	2905	2905	2905	0
427	20231222	121900	53079960	2905	2905	2905	2905	0
428	20231222	121800	53079960	2905	2905	2905	2905	0
429	20231222	121700	53079960	2905	2905	2905	2905	1
430	20231222	121600	53077055	2900	2900	2900	2900	0
431	20231222	121500	53077055	2900	2900	2900	2900	0
432	20231222	121400	53077055	2900	2900	2900	2900	0
433	20231222	121300	53077055	2900	2900	2900	2900	0
434	20231222	121200	53077055	2900	2900	2900	2900	0
435	20231222	121100	53077055	2900	2905	2905	2900	2
436	20231222	121000	53071250	2900	2900	2900	2900	4
437	20231222	120900	53059650	2900	2900	2900	2900	0
438	20231222	120800	53059650	2900	2900	2900	2900	0
439	20231222	120700	53059650	2900	2900	2900	2900	4
440	20231222	120600	53048050	2900	2900	2900	2900	0
441	20231222	120500	53048050	2900	2900	2900	2900	0
442	20231222	120400	53048050	2900	2900	2900	2900	4
443	20231222	120300	53036450	2900	2900	2900	2900	0
444	20231222	120200	53036450	2900	2900	2900	2900	0
445	20231222	120100	53036450	2900	2900	2900	2900	4
446	20231222	120000	53024850	2900	2900	2900	2900	0
447	20231222	115900	53024850	2900	2900	2900	2900	0
448	20231222	115800	53024850	2900	2900	2900	2900	4
449	20231222	115700	53013250	2900	2900	2900	2900	0
450	20231222	115600	53013250	2900	2900	2900	2900	0
451	20231222	115500	53013250	2900	2900	2900	2900	1
452	20231222	115400	53010350	2900	2900	2900	2900	2
453	20231222	115300	53004550	2900	2900	2900	2900	4
454	20231222	115200	52992950	2900	2900	2900	2900	7
455	20231222	115100	52972650	2900	2900	2900	2900	7
456	20231222	115000	52952350	2900	2900	2900	2900	8
457	20231222	114900	52929150	2900	2900	2900	2900	7
458	20231222	114800	52908850	2900	2900	2900	2900	7
459	20231222	114700	52888550	2900	2900	2900	2900	7
460	20231222	114600	52868250	2900	2900	2900	2900	7
461	20231222	114500	52847950	2900	2900	2900	2900	7
462	20231222	114400	52827650	2900	2900	2900	2900	8
463	20231222	114300	52804450	2900	2900	2900	2900	7
464	20231222	114200	52784150	2900	2900	2900	2900	7
465	20231222	114100	52763850	2900	2900	2900	2900	8
466	20231222	114000	52740650	2900	2900	2900	2900	7
467	20231222	113900	52720350	2900	2900	2900	2900	7
468	20231222	113800	52700050	2900	2900	2900	2900	8
469	20231222	113700	52676850	2900	2900	2900	2900	7
470	20231222	113600	52656550	2900	2900	2900	2900	7
471	20231222	113500	52636250	2900	2900	2900	2900	7
472	20231222	113400	52615950	2900	2900	2900	2900	7
473	20231222	113300	52595650	2900	2900	2900	2900	8
474	20231222	113200	52572450	2900	2900	2900	2900	7
475	20231222	113100	52552150	2900	2900	2900	2900	7
476	20231222	113000	52531850	2900	2900	2900	2900	7
477	20231222	112900	52511550	2900	2900	2900	2900	7
478	20231222	112800	52491250	2900	2900	2900	2900	7
479	20231222	112700	52470950	2900	2900	2900	2900	8
480	20231222	112600	52447750	2900	2900	2900	2900	7
481	20231222	112500	52427450	2900	2900	2900	2900	7
482	20231222	112400	52407150	2900	2900	2900	2900	7
483	20231222	112300	52386850	2900	2900	2900	2900	7
484	20231222	112200	52366550	2900	2900	2900	2900	7
485	20231222	112100	52346250	2900	2900	2900	2900	8
486	20231222	112000	52323050	2900	2900	2900	2900	7
487	20231222	111900	52302750	2900	2900	2900	2900	7
488	20231222	111800	52282450	2900	2900	2900	2900	7
489	20231222	111700	52262150	2900	2900	2900	2900	7
490	20231222	111600	52241850	2895	2895	2895	2895	8
491	20231222	111500	52218690	2900	2900	2900	2900	13
492	20231222	111400	52180990	2900	2900	2900	2900	7
493	20231222	111300	52160690	2900	2900	2900	2900	7
494	20231222	111200	52140390	2900	2900	2900	2900	7
495	20231222	111100	52120090	2895	2895	2895	2895	7
496	20231222	111000	52099825	2895	2895	2895	2895	8
497	20231222	110900	52076665	2895	2895	2895	2895	7
498	20231222	110800	52056400	2895	2895	2895	2895	7
499	20231222	110700	52036135	2895	2895	2895	2895	7
500	20231222	110600	52015870	2895	2895	2895	2895	7
501	20231222	110500	51995605	2895	2895	2895	2895	7
502	20231222	110400	51975340	2895	2895	2895	2895	8
503	20231222	110300	51952180	2890	2890	2890	2890	7
504	20231222	110200	51931950	2895	2895	2895	2895	7
505	20231222	110100	51911685	2895	2895	2895	2895	7
506	20231222	110000	51891420	2895	2895	2895	2895	7
507	20231222	105900	51871155	2895	2895	2895	2895	9
508	20231222	105800	51845100	2895	2895	2895	2895	7
509	20231222	105700	51824835	2895	2895	2895	2895	8
510	20231222	105600	51801675	2895	2895	2895	2895	7
511	20231222	105500	51781410	2895	2895	2895	2895	7
512	20231222	105400	51761145	2895	2895	2895	2895	7
513	20231222	105300	51740880	2895	2895	2895	2895	9
514	20231222	105200	51714825	2895	2895	2895	2895	7
515	20231222	105100	51694560	2895	2895	2895	2895	7
516	20231222	105000	51674295	2895	2895	2895	2895	7
517	20231222	104900	51654030	2895	2895	2895	2895	7
518	20231222	104800	51633765	2895	2895	2895	2895	7
519	20231222	104700	51613500	2895	2895	2895	2895	8
520	20231222	104600	51590340	2895	2895	2895	2895	7
521	20231222	104500	51570075	2895	2895	2895	2895	7
522	20231222	104400	51549810	2895	2895	2895	2895	7
523	20231222	104300	51529545	2895	2895	2895	2895	7
524	20231222	104200	51509280	2895	2895	2895	2895	8
525	20231222	104100	51486120	2890	2895	2895	2890	8
526	20231222	104000	51462965	2895	2895	2895	2895	7
527	20231222	103900	51442700	2900	2900	2900	2900	7
528	20231222	103800	51422400	2900	2900	2900	2900	7
529	20231222	103700	51402100	2900	2900	2900	2900	7
530	20231222	103600	51381800	2900	2900	2900	2900	8
531	20231222	103500	51358600	2900	2900	2900	2900	7
532	20231222	103400	51338300	2900	2900	2900	2900	7
533	20231222	103300	51318000	2900	2900	2900	2900	7
534	20231222	103200	51297700	2900	2900	2900	2900	7
535	20231222	103100	51277400	2900	2900	2900	2900	7
536	20231222	103000	51257100	2900	2900	2900	2900	8
537	20231222	102900	51233900	2900	2900	2900	2900	8
538	20231222	102800	51210700	2900	2900	2900	2900	7
539	20231222	102700	51190400	2900	2900	2900	2900	7
540	20231222	102600	51170100	2900	2900	2900	2900	7
541	20231222	102500	51149800	2900	2900	2900	2900	8
542	20231222	102400	51126600	2900	2900	2900	2900	7
543	20231222	102300	51106300	2895	2895	2895	2895	7
544	20231222	102200	51086035	2860	2900	2900	2860	8
545	20231222	102100	51062875	2900	2900	2900	2900	7
546	20231222	102000	51042575	2900	2900	2900	2900	7
547	20231222	101900	51022275	2900	2900	2900	2900	8
548	20231222	101800	50999075	2900	2900	2900	2900	7
549	20231222	101700	50978775	2900	2900	2900	2900	7
550	20231222	101600	50958475	2900	2900	2900	2900	7
551	20231222	101500	50938175	2900	2900	2900	2900	7
552	20231222	101400	50917875	2900	2900	2900	2900	8
553	20231222	101300	50894675	2900	2900	2900	2900	8
554	20231222	101200	50871475	2900	2900	2900	2900	7
555	20231222	101100	50851175	2900	2900	2900	2900	7
556	20231222	101000	50830875	2900	2900	2900	2900	7
557	20231222	100900	50810575	2900	2900	2900	2900	7
558	20231222	100800	50790275	2885	2860	2885	2860	9
559	20231222	100700	50764335	2855	2900	2900	2855	9
560	20231222	100600	50738315	2900	2900	2900	2900	7
561	20231222	100500	50718015	2900	2900	2900	2900	7
562	20231222	100400	50697715	2860	2900	2900	2860	715
563	20231222	100300	48652255	2900	2900	2900	2900	0
564	20231222	100200	48652255	2900	2900	2900	2900	8
565	20231222	100100	48629055	2900	2900	2900	2900	7
566	20231222	100000	48608755	2900	2900	2900	2900	7
567	20231222	095900	48588455	2900	2900	2900	2900	7
568	20231222	095800	48568155	2880	2900	2900	2865	20
569	20231222	095700	48510565	2900	2900	2900	2900	7
570	20231222	095600	48490265	2885	2875	2885	2860	77
571	20231222	095500	48268555	2860	2875	2875	2860	43
572	20231222	095400	48145465	2865	2900	2900	2860	11
573	20231222	095300	48113680	2895	2900	2900	2895	10
574	20231222	095200	48084695	2900	2885	2900	2885	7
575	20231222	095100	48064420	2895	2895	2895	2895	8
576	20231222	095000	48041260	2895	2860	2900	2860	10
577	20231222	094900	48012345	2860	2900	2900	2860	709
578	20231222	094800	45984325	2900	2900	2900	2900	7
579	20231222	094700	45964025	2900	2900	2900	2900	7
580	20231222	094600	45943725	2865	2865	2895	2865	1239
581	20231222	094500	42391370	2860	2870	2900	2850	1308
582	20231222	094400	38641025	2880	2900	2900	2880	1892
583	20231222	094300	33171075	2905	2905	2905	2905	0
584	20231222	094200	33171075	2905	2905	2905	2905	0
585	20231222	094100	33171075	2905	2905	2905	2905	0
586	20231222	094000	33171075	2905	2905	2905	2905	0
587	20231222	093900	33171075	2905	2905	2905	2905	100
588	20231222	093800	32880575	2905	2905	2905	2905	0
589	20231222	093700	32880575	2905	2905	2905	2905	0
590	20231222	093600	32880575	2905	2905	2905	2905	0
591	20231222	093500	32880575	2905	2905	2905	2905	0
592	20231222	093400	32880575	2905	2905	2905	2905	0
593	20231222	093300	32880575	2905	2905	2905	2905	0
594	20231222	093200	32880575	2905	2905	2905	2905	1
595	20231222	093100	32877670	2905	2905	2905	2905	50
596	20231222	093000	32732420	2905	2905	2905	2905	0
597	20231222	092900	32732420	2905	2905	2905	2905	0
598	20231222	092800	32732420	2905	2905	2905	2905	0
599	20231222	092700	32732420	2905	2905	2905	2905	0
600	20231222	092600	32732420	2905	2925	2925	2905	4
601	20231222	092500	32720740	2900	2935	2935	2900	465
602	20231222	092400	31370180	2930	2905	2935	2905	720
603	20231222	092300	29277915	2930	2925	2930	2925	201
604	20231222	092200	28689985	2925	2925	2925	2925	1
605	20231222	092100	28687060	2915	2915	2915	2915	0
606	20231222	092000	28687060	2915	2915	2915	2915	1
607	20231222	091900	28684145	2920	2930	2930	2915	18
608	20231222	091800	28631605	2940	2940	2940	2940	0
609	20231222	091700	28631605	2940	2940	2940	2940	0
610	20231222	091600	28631605	2940	2940	2940	2940	0
611	20231222	091500	28631605	2940	2935	2950	2935	44
612	20231222	091400	28502190	2940	2955	2955	2915	698
613	20231222	091300	26467235	2935	2935	2935	2910	2103
614	20231222	091200	20295075	2915	2930	2950	2910	2772
615	20231222	091100	12200345	2925	2950	2955	2905	1518
616	20231222	091000	7770620	2935	2940	2940	2935	683
617	20231222	090900	5762610	2985	2985	2985	2985	0
618	20231222	090800	5762610	2985	2985	2985	2985	0
619	20231222	090700	5762610	2985	2985	2985	2985	0
620	20231222	090600	5762610	2985	2985	2985	2985	0
621	20231222	090500	5762610	2985	2985	2985	2985	0
622	20231222	090400	5762610	2985	2985	2985	2985	38
623	20231222	090300	5649180	2985	2985	2985	2985	3
624	20231222	090200	5640225	2920	2920	2920	2920	0
625	20231222	090100	5640225	2920	2955	2955	2920	1190
626	20231222	090000	2144530	2970	2970	2975	2970	722