KissMeData/127120/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201400	87426995	3000	3000	3000	3000	731
3	20231222	201300	87426995	3000	3000	3000	3000	0
4	20231222	201200	87426995	3000	3000	3000	3000	0
5	20231222	201100	87426995	3000	3000	3000	3000	0
6	20231222	201000	87426995	3000	3000	3000	3000	0
7	20231222	200900	87426995	3000	3000	3000	3000	0
8	20231222	200800	87426995	3000	3000	3000	3000	0
9	20231222	200700	87426995	3000	3000	3000	3000	0
10	20231222	200600	87426995	3000	3000	3000	3000	0
11	20231222	200500	87426995	3000	3000	3000	3000	0
12	20231222	200400	87426995	3000	3000	3000	3000	0
13	20231222	200300	87426995	3000	3000	3000	3000	0
14	20231222	200200	87426995	3000	3000	3000	3000	0
15	20231222	200100	87426995	3000	3000	3000	3000	0
16	20231222	200000	87426995	3000	3000	3000	3000	0
17	20231222	195900	87426995	3000	3000	3000	3000	0
18	20231222	195800	87426995	3000	3000	3000	3000	0
19	20231222	195700	87426995	3000	3000	3000	3000	0
20	20231222	195600	87426995	3000	3000	3000	3000	0
21	20231222	195500	87426995	3000	3000	3000	3000	0
22	20231222	195400	87426995	3000	3000	3000	3000	0
23	20231222	195300	87426995	3000	3000	3000	3000	0
24	20231222	195200	87426995	3000	3000	3000	3000	0
25	20231222	195100	87426995	3000	3000	3000	3000	0
26	20231222	195000	87426995	3000	3000	3000	3000	0
27	20231222	194900	87426995	3000	3000	3000	3000	0
28	20231222	194800	87426995	3000	3000	3000	3000	0
29	20231222	194700	87426995	3000	3000	3000	3000	0
30	20231222	194600	87426995	3000	3000	3000	3000	0
31	20231222	194500	87426995	3000	3000	3000	3000	0
32	20231222	194400	87426995	3000	3000	3000	3000	731
33	20231222	194300	87426995	3000	3000	3000	3000	0
34	20231222	194200	87426995	3000	3000	3000	3000	0
35	20231222	194100	87426995	3000	3000	3000	3000	0
36	20231222	194000	87426995	3000	3000	3000	3000	0
37	20231222	193900	87426995	3000	3000	3000	3000	0
38	20231222	193800	87426995	3000	3000	3000	3000	0
39	20231222	193700	87426995	3000	3000	3000	3000	0
40	20231222	193600	87426995	3000	3000	3000	3000	0
41	20231222	193500	87426995	3000	3000	3000	3000	0
42	20231222	193400	87426995	3000	3000	3000	3000	0
43	20231222	193300	87426995	3000	3000	3000	3000	0
44	20231222	193200	87426995	3000	3000	3000	3000	0
45	20231222	193100	87426995	3000	3000	3000	3000	0
46	20231222	193000	87426995	3000	3000	3000	3000	0
47	20231222	192900	87426995	3000	3000	3000	3000	0
48	20231222	192800	87426995	3000	3000	3000	3000	0
49	20231222	192700	87426995	3000	3000	3000	3000	0
50	20231222	192600	87426995	3000	3000	3000	3000	0
51	20231222	192500	87426995	3000	3000	3000	3000	0
52	20231222	192400	87426995	3000	3000	3000	3000	0
53	20231222	192300	87426995	3000	3000	3000	3000	0
54	20231222	192200	87426995	3000	3000	3000	3000	0
55	20231222	192100	87426995	3000	3000	3000	3000	0
56	20231222	192000	87426995	3000	3000	3000	3000	0
57	20231222	191900	87426995	3000	3000	3000	3000	0
58	20231222	191800	87426995	3000	3000	3000	3000	0
59	20231222	191700	87426995	3000	3000	3000	3000	0
60	20231222	191600	87426995	3000	3000	3000	3000	0
61	20231222	191500	87426995	3000	3000	3000	3000	0
62	20231222	191400	87426995	3000	3000	3000	3000	731
63	20231222	191300	87426995	3000	3000	3000	3000	0
64	20231222	191200	87426995	3000	3000	3000	3000	0
65	20231222	191100	87426995	3000	3000	3000	3000	0
66	20231222	191000	87426995	3000	3000	3000	3000	0
67	20231222	190900	87426995	3000	3000	3000	3000	0
68	20231222	190800	87426995	3000	3000	3000	3000	0
69	20231222	190700	87426995	3000	3000	3000	3000	0
70	20231222	190600	87426995	3000	3000	3000	3000	0
71	20231222	190500	87426995	3000	3000	3000	3000	0
72	20231222	190400	87426995	3000	3000	3000	3000	0
73	20231222	190300	87426995	3000	3000	3000	3000	0
74	20231222	190200	87426995	3000	3000	3000	3000	0
75	20231222	190100	87426995	3000	3000	3000	3000	0
76	20231222	190000	87426995	3000	3000	3000	3000	0
77	20231222	185900	87426995	3000	3000	3000	3000	0
78	20231222	185800	87426995	3000	3000	3000	3000	0
79	20231222	185700	87426995	3000	3000	3000	3000	0
80	20231222	185600	87426995	3000	3000	3000	3000	0
81	20231222	185500	87426995	3000	3000	3000	3000	0
82	20231222	185400	87426995	3000	3000	3000	3000	0
83	20231222	185300	87426995	3000	3000	3000	3000	0
84	20231222	185200	87426995	3000	3000	3000	3000	0
85	20231222	185100	87426995	3000	3000	3000	3000	0
86	20231222	185000	87426995	3000	3000	3000	3000	0
87	20231222	184900	87426995	3000	3000	3000	3000	0
88	20231222	184800	87426995	3000	3000	3000	3000	0
89	20231222	184700	87426995	3000	3000	3000	3000	0
90	20231222	184600	87426995	3000	3000	3000	3000	0
91	20231222	184500	87426995	3000	3000	3000	3000	0
92	20231222	184400	87426995	3000	3000	3000	3000	731
93	20231222	184300	87426995	3000	3000	3000	3000	0
94	20231222	184200	87426995	3000	3000	3000	3000	0
95	20231222	184100	87426995	3000	3000	3000	3000	0
96	20231222	184000	87426995	3000	3000	3000	3000	0
97	20231222	183900	87426995	3000	3000	3000	3000	0
98	20231222	183800	87426995	3000	3000	3000	3000	0
99	20231222	183700	87426995	3000	3000	3000	3000	0
100	20231222	183600	87426995	3000	3000	3000	3000	0
101	20231222	183500	87426995	3000	3000	3000	3000	0
102	20231222	183400	87426995	3000	3000	3000	3000	0
103	20231222	183300	87426995	3000	3000	3000	3000	0
104	20231222	183200	87426995	3000	3000	3000	3000	0
105	20231222	183100	87426995	3000	3000	3000	3000	0
106	20231222	183000	87426995	3000	3000	3000	3000	0
107	20231222	182900	87426995	3000	3000	3000	3000	0
108	20231222	182800	87426995	3000	3000	3000	3000	0
109	20231222	182700	87426995	3000	3000	3000	3000	0
110	20231222	182600	87426995	3000	3000	3000	3000	0
111	20231222	182500	87426995	3000	3000	3000	3000	0
112	20231222	182400	87426995	3000	3000	3000	3000	0
113	20231222	182300	87426995	3000	3000	3000	3000	0
114	20231222	182200	87426995	3000	3000	3000	3000	0
115	20231222	182100	87426995	3000	3000	3000	3000	0
116	20231222	182000	87426995	3000	3000	3000	3000	0
117	20231222	181900	87426995	3000	3000	3000	3000	0
118	20231222	181800	87426995	3000	3000	3000	3000	0
119	20231222	181700	87426995	3000	3000	3000	3000	0
120	20231222	181600	87426995	3000	3000	3000	3000	0
121	20231222	181500	87426995	3000	3000	3000	3000	0
122	20231222	181400	87426995	3000	3000	3000	3000	731
123	20231222	181300	87426995	3000	3000	3000	3000	0
124	20231222	181200	87426995	3000	3000	3000	3000	0
125	20231222	181100	87426995	3000	3000	3000	3000	0
126	20231222	181000	87426995	3000	3000	3000	3000	0
127	20231222	180900	87426995	3000	3000	3000	3000	0
128	20231222	180800	87426995	3000	3000	3000	3000	0
129	20231222	180700	87426995	3000	3000	3000	3000	0
130	20231222	180600	87426995	3000	3000	3000	3000	0
131	20231222	180500	87426995	3000	3000	3000	3000	0
132	20231222	180400	87426995	3000	3000	3000	3000	0
133	20231222	180300	87426995	3000	3000	3000	3000	0
134	20231222	180200	87426995	3000	3000	3000	3000	0
135	20231222	180100	87426995	3000	3000	3000	3000	0
136	20231222	180000	87426995	3000	3000	3000	3000	0
137	20231222	175900	87426995	3000	3000	3000	3000	0
138	20231222	175800	87426995	3000	3000	3000	3000	0
139	20231222	175700	87426995	3000	3000	3000	3000	0
140	20231222	175600	87426995	3000	3000	3000	3000	0
141	20231222	175500	87426995	3000	3000	3000	3000	0
142	20231222	175400	87426995	3000	3000	3000	3000	0
143	20231222	175300	87426995	3000	3000	3000	3000	0
144	20231222	175200	87426995	3000	3000	3000	3000	0
145	20231222	175100	87426995	3000	3000	3000	3000	0
146	20231222	175000	87426995	3000	3000	3000	3000	0
147	20231222	174900	87426995	3000	3000	3000	3000	0
148	20231222	174800	87426995	3000	3000	3000	3000	0
149	20231222	174700	87426995	3000	3000	3000	3000	0
150	20231222	174600	87426995	3000	3000	3000	3000	0
151	20231222	174500	87426995	3000	3000	3000	3000	0
152	20231222	174400	87426995	3000	3000	3000	3000	731
153	20231222	174300	87426995	3000	3000	3000	3000	0
154	20231222	174200	87426995	3000	3000	3000	3000	0
155	20231222	174100	87426995	3000	3000	3000	3000	0
156	20231222	174000	87426995	3000	3000	3000	3000	0
157	20231222	173900	87426995	3000	3000	3000	3000	0
158	20231222	173800	87426995	3000	3000	3000	3000	0
159	20231222	173700	87426995	3000	3000	3000	3000	0
160	20231222	173600	87426995	3000	3000	3000	3000	0
161	20231222	173500	87426995	3000	3000	3000	3000	0
162	20231222	173400	87426995	3000	3000	3000	3000	0
163	20231222	173300	87426995	3000	3000	3000	3000	0
164	20231222	173200	87426995	3000	3000	3000	3000	0
165	20231222	173100	87426995	3000	3000	3000	3000	0
166	20231222	173000	87426995	3000	3000	3000	3000	0
167	20231222	172900	87426995	3000	3000	3000	3000	0
168	20231222	172800	87426995	3000	3000	3000	3000	0
169	20231222	172700	87426995	3000	3000	3000	3000	0
170	20231222	172600	87426995	3000	3000	3000	3000	0
171	20231222	172500	87426995	3000	3000	3000	3000	0
172	20231222	172400	87426995	3000	3000	3000	3000	0
173	20231222	172300	87426995	3000	3000	3000	3000	0
174	20231222	172200	87426995	3000	3000	3000	3000	0
175	20231222	172100	87426995	3000	3000	3000	3000	0
176	20231222	172000	87426995	3000	3000	3000	3000	0
177	20231222	171900	87426995	3000	3000	3000	3000	0
178	20231222	171800	87426995	3000	3000	3000	3000	0
179	20231222	171700	87426995	3000	3000	3000	3000	0
180	20231222	171600	87426995	3000	3000	3000	3000	0
181	20231222	171500	87426995	3000	3000	3000	3000	0
182	20231222	171400	87426995	3000	3000	3000	3000	731
183	20231222	171300	87426995	3000	3000	3000	3000	0
184	20231222	171200	87426995	3000	3000	3000	3000	0
185	20231222	171100	87426995	3000	3000	3000	3000	0
186	20231222	171000	87426995	3000	3000	3000	3000	0
187	20231222	170900	87426995	3000	3000	3000	3000	0
188	20231222	170800	87426995	3000	3000	3000	3000	0
189	20231222	170700	87426995	3000	3000	3000	3000	0
190	20231222	170600	87426995	3000	3000	3000	3000	0
191	20231222	170500	87426995	3000	3000	3000	3000	0
192	20231222	170400	87426995	3000	3000	3000	3000	0
193	20231222	170300	87426995	3000	3000	3000	3000	0
194	20231222	170200	87426995	3000	3000	3000	3000	0
195	20231222	170100	87426995	3000	3000	3000	3000	0
196	20231222	170000	87426995	3000	3000	3000	3000	0
197	20231222	165900	87426995	3000	3000	3000	3000	0
198	20231222	165800	87426995	3000	3000	3000	3000	0
199	20231222	165700	87426995	3000	3000	3000	3000	0
200	20231222	165600	87426995	3000	3000	3000	3000	0
201	20231222	165500	87426995	3000	3000	3000	3000	0
202	20231222	165400	87426995	3000	3000	3000	3000	0
203	20231222	165300	87426995	3000	3000	3000	3000	0
204	20231222	165200	87426995	3000	3000	3000	3000	0
205	20231222	165100	87426995	3000	3000	3000	3000	0
206	20231222	165000	87426995	3000	3000	3000	3000	0
207	20231222	164900	87426995	3000	3000	3000	3000	0
208	20231222	164800	87426995	3000	3000	3000	3000	0
209	20231222	164700	87426995	3000	3000	3000	3000	0
210	20231222	164600	87426995	3000	3000	3000	3000	0
211	20231222	164500	87426995	3000	3000	3000	3000	0
212	20231222	164400	87426995	3000	3000	3000	3000	731
213	20231222	164300	87426995	3000	3000	3000	3000	0
214	20231222	164200	87426995	3000	3000	3000	3000	0
215	20231222	164100	87426995	3000	3000	3000	3000	0
216	20231222	164000	87426995	3000	3000	3000	3000	0
217	20231222	163900	87426995	3000	3000	3000	3000	0
218	20231222	163800	87426995	3000	3000	3000	3000	0
219	20231222	163700	87426995	3000	3000	3000	3000	0
220	20231222	163600	87426995	3000	3000	3000	3000	0
221	20231222	163500	87426995	3000	3000	3000	3000	0
222	20231222	163400	87426995	3000	3000	3000	3000	0
223	20231222	163300	87426995	3000	3000	3000	3000	0
224	20231222	163200	87426995	3000	3000	3000	3000	0
225	20231222	163100	87426995	3000	3000	3000	3000	0
226	20231222	163000	87426995	3000	3000	3000	3000	0
227	20231222	162900	87426995	3000	3000	3000	3000	0
228	20231222	162800	87426995	3000	3000	3000	3000	0
229	20231222	162700	87426995	3000	3000	3000	3000	0
230	20231222	162600	87426995	3000	3000	3000	3000	0
231	20231222	162500	87426995	3000	3000	3000	3000	0
232	20231222	162400	87426995	3000	3000	3000	3000	0
233	20231222	162300	87426995	3000	3000	3000	3000	0
234	20231222	162200	87426995	3000	3000	3000	3000	0
235	20231222	162100	87426995	3000	3000	3000	3000	0
236	20231222	162000	87426995	3000	3000	3000	3000	0
237	20231222	161900	87426995	3000	3000	3000	3000	0
238	20231222	161800	87426995	3000	3000	3000	3000	0
239	20231222	161700	87426995	3000	3000	3000	3000	0
240	20231222	161600	87426995	3000	3000	3000	3000	0
241	20231222	161500	87426995	3000	3000	3000	3000	0
242	20231222	161400	87426995	3000	3000	3000	3000	731
243	20231222	161300	87426995	3000	3000	3000	3000	0
244	20231222	161200	87426995	3000	3000	3000	3000	0
245	20231222	161100	87426995	3000	3000	3000	3000	0
246	20231222	161000	87426995	3000	3000	3000	3000	0
247	20231222	160900	87426995	3000	3000	3000	3000	0
248	20231222	160800	87426995	3000	3000	3000	3000	0
249	20231222	160700	87426995	3000	3000	3000	3000	0
250	20231222	160600	87426995	3000	3000	3000	3000	0
251	20231222	160500	87426995	3000	3000	3000	3000	0
252	20231222	160400	87426995	3000	3000	3000	3000	0
253	20231222	160300	87426995	3000	3000	3000	3000	0
254	20231222	160200	87426995	3000	3000	3000	3000	0
255	20231222	160100	87426995	3000	3000	3000	3000	0
256	20231222	160000	87426995	3000	3000	3000	3000	0
257	20231222	155900	87426995	3000	3000	3000	3000	0
258	20231222	155800	87426995	3000	3000	3000	3000	0
259	20231222	155700	87426995	3000	3000	3000	3000	0
260	20231222	155600	87426995	3000	3000	3000	3000	0
261	20231222	155500	87426995	3000	3000	3000	3000	0
262	20231222	155400	87426995	3000	3000	3000	3000	0
263	20231222	155300	87426995	3000	3000	3000	3000	0
264	20231222	155200	87426995	3000	3000	3000	3000	0
265	20231222	155100	87426995	3000	3000	3000	3000	0
266	20231222	155000	87426995	3000	3000	3000	3000	0
267	20231222	154900	87426995	3000	3000	3000	3000	0
268	20231222	154800	87426995	3000	3000	3000	3000	0
269	20231222	154700	87426995	3000	3000	3000	3000	0
270	20231222	154600	87426995	3000	3000	3000	3000	0
271	20231222	154500	87426995	3000	3000	3000	3000	0
272	20231222	154400	87426995	3000	3000	3000	3000	731
273	20231222	154300	87426995	3000	3000	3000	3000	0
274	20231222	154200	87426995	3000	3000	3000	3000	0
275	20231222	154100	87426995	3000	3000	3000	3000	0
276	20231222	154000	87426995	3000	3000	3000	3000	0
277	20231222	153900	87426995	3000	3000	3000	3000	0
278	20231222	153800	87426995	3000	3000	3000	3000	0
279	20231222	153700	87426995	3000	3000	3000	3000	0
280	20231222	153600	87426995	3000	3000	3000	3000	0
281	20231222	153500	87426995	3000	3000	3000	3000	0
282	20231222	153400	87426995	3000	3000	3000	3000	0
283	20231222	153300	87426995	3000	3000	3000	3000	0
284	20231222	153200	87426995	3000	3000	3000	3000	0
285	20231222	153100	87426995	3000	3000	3000	3000	0
286	20231222	153000	87426995	3000	3000	3000	3000	731
287	20231222	152900	85233995	3000	3000	3000	3000	0
288	20231222	152800	85233995	3000	3000	3000	3000	0
289	20231222	152700	85233995	3000	3000	3000	3000	0
290	20231222	152600	85233995	3000	3000	3000	3000	0
291	20231222	152500	85233995	3000	3000	3000	3000	0
292	20231222	152400	85233995	3000	3000	3000	3000	0
293	20231222	152300	85233995	3000	3000	3000	3000	0
294	20231222	152200	85233995	3000	3000	3000	3000	0
295	20231222	152100	85233995	3000	3000	3000	3000	0
296	20231222	152000	85233995	3000	3000	3000	3000	0
297	20231222	151900	85233995	3000	3000	3005	2970	135
298	20231222	151800	84829430	2995	2995	2995	2970	20
299	20231222	151700	84769555	2995	2995	2995	2995	10
300	20231222	151600	84739605	2995	2995	2995	2995	10
301	20231222	151500	84709655	2995	2995	2995	2995	20
302	20231222	151400	84649755	2995	2995	2995	2995	10
303	20231222	151300	84619805	2995	2995	2995	2995	0
304	20231222	151200	84619805	2995	2995	2995	2995	0
305	20231222	151100	84619805	2995	2995	2995	2995	0
306	20231222	151000	84619805	2995	2990	2995	2990	2
307	20231222	150900	84613820	3000	3000	3000	3000	0
308	20231222	150800	84613820	3000	2990	3000	2965	251
309	20231222	150700	83862775	2990	2990	2990	2990	0
310	20231222	150600	83862775	2990	2985	2990	2970	344
311	20231222	150500	82835655	2985	2985	2985	2985	60
312	20231222	150400	82656555	2985	2985	2985	2985	120
313	20231222	150300	82298355	2985	2985	2985	2985	0
314	20231222	150200	82298355	2985	2985	2985	2985	20
315	20231222	150100	82238655	2985	2985	2985	2985	0
316	20231222	150000	82238655	2985	2985	2985	2985	150
317	20231222	145900	81790905	2985	2985	2985	2985	50
318	20231222	145800	81641655	2985	2985	2985	2985	10
319	20231222	145700	81611805	2985	2985	2985	2985	0
320	20231222	145600	81611805	2985	2985	2985	2985	2
321	20231222	145500	81605835	2985	2985	2985	2985	20
322	20231222	145400	81546135	2985	2985	2985	2985	20
323	20231222	145300	81486435	2985	2985	2985	2985	10
324	20231222	145200	81456585	2985	2965	2985	2965	310
325	20231222	145100	80534835	2965	2965	2965	2965	100
326	20231222	145000	80238335	2965	2965	2965	2965	50
327	20231222	144900	80090085	2965	2965	2965	2965	0
328	20231222	144800	80090085	2965	2965	2965	2965	10
329	20231222	144700	80060435	2960	2965	2965	2960	2
330	20231222	144600	80054510	2960	2960	2960	2960	1
331	20231222	144500	80051550	2965	2960	2965	2960	95
332	20231222	144400	79770305	2960	2960	2960	2960	21
333	20231222	144300	79708145	2960	2960	2960	2960	411
334	20231222	144200	78491585	2960	2960	2960	2960	0
335	20231222	144100	78491585	2960	2960	2960	2960	5
336	20231222	144000	78476785	2960	2960	2960	2960	50
337	20231222	143900	78328785	2960	2960	2960	2955	27
338	20231222	143800	78248870	2960	2960	2960	2950	56
339	20231222	143700	78083120	2960	2960	2960	2960	0
340	20231222	143600	78083120	2960	2960	2960	2960	510
341	20231222	143500	76573520	2960	2955	2960	2955	110
342	20231222	143400	76248020	2965	2965	2965	2965	200
343	20231222	143300	75655020	2965	2965	2965	2965	50
344	20231222	143200	75506770	2965	2965	2965	2965	11
345	20231222	143100	75474155	2945	2970	2970	2945	2000
346	20231222	143000	69569840	2990	2990	2990	2990	1
347	20231222	142900	69566850	2995	2995	2995	2995	0
348	20231222	142800	69566850	2995	2995	2995	2995	30
349	20231222	142700	69477000	2970	2980	2980	2970	300
350	20231222	142600	68583650	3005	3005	3005	3005	0
351	20231222	142500	68583650	3005	3005	3005	3005	0
352	20231222	142400	68583650	3005	3005	3005	3005	0
353	20231222	142300	68583650	3005	3005	3005	3005	1
354	20231222	142200	68580645	3005	3005	3005	3005	0
355	20231222	142100	68580645	3005	3005	3005	3005	0
356	20231222	142000	68580645	3005	3005	3005	3005	1
357	20231222	141900	68577640	3005	3005	3005	3005	10
358	20231222	141800	68547590	3005	3005	3005	3005	0
359	20231222	141700	68547590	3005	3005	3005	3005	0
360	20231222	141600	68547590	3005	3005	3005	3005	0
361	20231222	141500	68547590	3005	3005	3005	3005	1
362	20231222	141400	68544585	3005	3005	3005	3005	0
363	20231222	141300	68544585	3005	3005	3005	3005	12
364	20231222	141200	68508525	3005	3005	3005	3005	0
365	20231222	141100	68508525	3005	3005	3005	3005	1
366	20231222	141000	68505520	3005	3005	3005	3005	0
367	20231222	140900	68505520	3005	3005	3005	3005	0
368	20231222	140800	68505520	3005	3005	3005	3005	8
369	20231222	140700	68481480	3005	3005	3005	3005	0
370	20231222	140600	68481480	3005	3005	3005	3005	0
371	20231222	140500	68481480	3005	3005	3005	3005	0
372	20231222	140400	68481480	3005	3005	3005	3005	0
373	20231222	140300	68481480	3005	3005	3005	3005	0
374	20231222	140200	68481480	3005	3005	3005	3005	2
375	20231222	140100	68475470	3005	3005	3005	3005	0
376	20231222	140000	68475470	3005	3005	3005	3005	0
377	20231222	135900	68475470	3005	3000	3005	3000	20
378	20231222	135800	68415455	3000	2995	3000	2995	160
379	20231222	135700	67936015	2995	2990	2995	2990	210
380	20231222	135600	67308065	2995	2995	2995	2990	30
381	20231222	135500	67218255	2995	2995	2995	2995	20
382	20231222	135400	67158355	2995	2995	2995	2995	10
383	20231222	135300	67128405	2995	2995	2995	2995	0
384	20231222	135200	67128405	2995	2995	2995	2995	0
385	20231222	135100	67128405	2995	2995	2995	2995	0
386	20231222	135000	67128405	2995	2995	2995	2995	11
387	20231222	134900	67095460	2995	2985	2995	2950	4866
388	20231222	134800	52705355	2995	2995	2995	2995	10
389	20231222	134700	52675405	2995	2995	2995	2995	0
390	20231222	134600	52675405	2995	2995	2995	2995	294
391	20231222	134500	51794875	2995	2995	2995	2995	0
392	20231222	134400	51794875	2995	2995	2995	2995	0
393	20231222	134300	51794875	2995	2995	2995	2995	15
394	20231222	134200	51749950	2995	2995	2995	2995	39
395	20231222	134100	51633145	2995	2995	2995	2995	0
396	20231222	134000	51633145	2995	2990	2995	2990	71
397	20231222	133900	51420830	2995	2995	2995	2995	10
398	20231222	133800	51390880	2995	2995	2995	2995	10
399	20231222	133700	51360930	2995	2995	2995	2995	0
400	20231222	133600	51360930	2995	2995	2995	2995	0
401	20231222	133500	51360930	2995	2995	2995	2995	98
402	20231222	133400	51067420	2995	2995	2995	2995	0
403	20231222	133300	51067420	2995	2995	2995	2995	1
404	20231222	133200	51064425	2995	2995	2995	2995	0
405	20231222	133100	51064425	2995	2995	2995	2995	0
406	20231222	133000	51064425	2995	2995	2995	2995	1
407	20231222	132900	51061430	2995	2995	2995	2995	1
408	20231222	132800	51058435	2995	2995	2995	2995	0
409	20231222	132700	51058435	2995	2995	2995	2995	0
410	20231222	132600	51058435	2995	2995	2995	2995	0
411	20231222	132500	51058435	2995	2995	2995	2995	11
412	20231222	132400	51025490	2990	2990	2990	2990	0
413	20231222	132300	51025490	2990	2990	2990	2990	0
414	20231222	132200	51025490	2990	2990	2990	2990	110
415	20231222	132100	50696590	2995	2995	2995	2995	0
416	20231222	132000	50696590	2995	2995	2995	2995	10
417	20231222	131900	50666640	2995	2995	2995	2995	0
418	20231222	131800	50666640	2995	2995	2995	2995	0
419	20231222	131700	50666640	2995	2995	2995	2995	0
420	20231222	131600	50666640	2995	2995	2995	2995	0
421	20231222	131500	50666640	2995	2995	2995	2995	0
422	20231222	131400	50666640	2995	2995	2995	2995	10
423	20231222	131300	50636690	2990	2990	2990	2990	266
424	20231222	131200	49841350	2990	2990	2990	2990	0
425	20231222	131100	49841350	2990	2990	2990	2990	0
426	20231222	131000	49841350	2990	2995	2995	2990	2
427	20231222	130900	49835365	2995	2995	2995	2995	0
428	20231222	130800	49835365	2995	2995	2995	2995	0
429	20231222	130700	49835365	2995	2995	2995	2995	0
430	20231222	130600	49835365	2995	2995	2995	2995	3
431	20231222	130500	49826380	2995	2995	2995	2995	5
432	20231222	130400	49811405	2995	2995	2995	2995	0
433	20231222	130300	49811405	2995	2995	2995	2995	5
434	20231222	130200	49796430	2995	2995	2995	2995	50
435	20231222	130100	49646680	2995	2995	2995	2995	10
436	20231222	130000	49616730	2995	2995	2995	2995	10
437	20231222	125900	49586780	2995	3000	3000	2995	52
438	20231222	125800	49430990	3000	3000	3000	3000	1
439	20231222	125700	49427990	3000	3000	3000	3000	16
440	20231222	125600	49379990	3000	3005	3005	3000	66
441	20231222	125500	49181840	3005	3005	3005	3005	20
442	20231222	125400	49121740	3005	3005	3005	3005	20
443	20231222	125300	49061640	3005	3005	3005	3005	0
444	20231222	125200	49061640	3005	3005	3005	3005	12
445	20231222	125100	49025580	3005	3005	3005	3005	1
446	20231222	125000	49022575	3010	3010	3010	3010	12
447	20231222	124900	48986455	3010	3010	3010	3010	3
448	20231222	124800	48977425	3010	3010	3010	3010	1
449	20231222	124700	48974415	3010	3000	3010	3000	175
450	20231222	124600	48449405	3000	3000	3000	3000	0
451	20231222	124500	48449405	3000	3000	3000	3000	20
452	20231222	124400	48389405	3000	3000	3000	3000	102
453	20231222	124300	48083405	3000	3000	3000	3000	100
454	20231222	124200	47783405	3000	3000	3000	3000	21
455	20231222	124100	47720405	3000	3000	3000	2990	434
456	20231222	124000	46420885	3010	3010	3010	3010	20
457	20231222	123900	46360685	3010	3010	3010	3010	20
458	20231222	123800	46300485	3010	3010	3010	3010	20
459	20231222	123700	46240285	3010	3010	3010	3010	10
460	20231222	123600	46210185	3010	3010	3010	3010	10
461	20231222	123500	46180085	3010	3010	3010	3010	10
462	20231222	123400	46149985	3010	3010	3010	3000	135
463	20231222	123300	45744635	3010	3010	3010	3010	10
464	20231222	123200	45714535	3010	3010	3010	3010	100
465	20231222	123100	45413535	3010	3010	3010	3010	0
466	20231222	123000	45413535	3010	3010	3010	3010	0
467	20231222	122900	45413535	3010	3010	3010	3010	10
468	20231222	122800	45383435	3010	3010	3010	3010	10
469	20231222	122700	45353335	3010	3010	3010	3010	5
470	20231222	122600	45338285	3010	3010	3010	3010	5
471	20231222	122500	45323235	3010	3010	3010	3010	0
472	20231222	122400	45323235	3010	3010	3010	3010	0
473	20231222	122300	45323235	3010	3010	3010	3010	0
474	20231222	122200	45323235	3010	3010	3010	3010	60
475	20231222	122100	45142635	3000	3000	3000	3000	10
476	20231222	122000	45112635	3010	3000	3010	3000	110
477	20231222	121900	44782535	3000	3000	3000	3000	300
478	20231222	121800	43882535	3010	3010	3010	3010	0
479	20231222	121700	43882535	3010	3010	3010	3010	0
480	20231222	121600	43882535	3010	3010	3010	3010	10
481	20231222	121500	43852435	3010	3000	3010	3000	121
482	20231222	121400	43489325	3010	3010	3010	3010	0
483	20231222	121300	43489325	3010	3010	3010	3010	10
484	20231222	121200	43459225	3010	3010	3010	3010	0
485	20231222	121100	43459225	3010	3000	3010	3000	2
486	20231222	121000	43453215	3010	3010	3010	3010	10
487	20231222	120900	43423115	3010	3010	3010	3010	0
488	20231222	120800	43423115	3010	3010	3010	3010	61
489	20231222	120700	43239505	3010	3010	3010	3010	0
490	20231222	120600	43239505	3010	3010	3010	3010	20
491	20231222	120500	43179305	3000	3000	3000	3000	628
492	20231222	120400	41295305	3010	3010	3010	3010	0
493	20231222	120300	41295305	3010	3010	3010	3010	20
494	20231222	120200	41235105	3010	3010	3010	3010	20
495	20231222	120100	41174905	3010	3010	3010	3010	6
496	20231222	120000	41156845	3010	3010	3010	3010	0
497	20231222	115900	41156845	3010	3010	3010	3010	10
498	20231222	115800	41126745	3010	3010	3010	3010	5
499	20231222	115700	41111695	3010	3010	3010	3010	5
500	20231222	115600	41096645	3010	3010	3010	3010	5
501	20231222	115500	41081595	3010	3010	3010	3010	10
502	20231222	115400	41051495	3010	3010	3010	3010	2
503	20231222	115300	41045475	3010	3010	3010	3010	20
504	20231222	115200	40985275	3010	3010	3010	3010	0
505	20231222	115100	40985275	3010	3010	3010	3010	0
506	20231222	115000	40985275	3010	3010	3010	3010	10
507	20231222	114900	40955175	3010	3010	3010	3010	0
508	20231222	114800	40955175	3010	3010	3010	3010	0
509	20231222	114700	40955175	3010	3010	3010	3010	0
510	20231222	114600	40955175	3010	3010	3010	3010	20
511	20231222	114500	40894975	3010	3010	3010	3010	0
512	20231222	114400	40894975	3010	3010	3010	3010	2
513	20231222	114300	40888955	3010	3010	3010	3010	110
514	20231222	114200	40557855	3010	3010	3010	3010	0
515	20231222	114100	40557855	3010	3010	3010	3010	10
516	20231222	114000	40527755	3010	3010	3010	3010	20
517	20231222	113900	40467555	3010	3010	3010	3010	0
518	20231222	113800	40467555	3010	3010	3010	3010	0
519	20231222	113700	40467555	3010	3010	3010	3010	0
520	20231222	113600	40467555	3010	3010	3010	3010	10
521	20231222	113500	40437455	3010	3010	3010	3010	10
522	20231222	113400	40407355	3010	3010	3010	3010	10
523	20231222	113300	40377255	3010	3010	3010	3010	10
524	20231222	113200	40347155	3010	3010	3010	3010	50
525	20231222	113100	40196655	3010	3010	3010	3010	10
526	20231222	113000	40166555	3010	3000	3010	3000	150
527	20231222	112900	39716095	2995	2995	2995	2995	1000
528	20231222	112800	36721095	2995	3000	3000	2995	399
529	20231222	112700	35524110	3010	3010	3010	3010	60
530	20231222	112600	35343510	3010	3010	3010	3010	0
531	20231222	112500	35343510	3010	3010	3010	3010	70
532	20231222	112400	35132810	3010	3010	3010	3010	10
533	20231222	112300	35102710	3010	3010	3010	3010	10
534	20231222	112200	35072610	3010	3010	3010	3010	10
535	20231222	112100	35042510	3010	3010	3010	3010	0
536	20231222	112000	35042510	3010	3005	3010	3005	100
537	20231222	111900	34741760	3010	3010	3010	3010	0
538	20231222	111800	34741760	3010	3010	3010	3010	10
539	20231222	111700	34711660	3010	3010	3010	3010	10
540	20231222	111600	34681560	3010	3010	3010	3010	0
541	20231222	111500	34681560	3010	3010	3010	3010	10
542	20231222	111400	34651460	3010	3010	3010	3010	1
543	20231222	111300	34648450	3010	3000	3010	3000	150
544	20231222	111200	34198240	3000	3000	3000	3000	10
545	20231222	111100	34168240	3000	3000	3000	3000	1
546	20231222	111000	34165240	3000	3000	3000	3000	1
547	20231222	110900	34162240	3000	3000	3000	3000	30
548	20231222	110800	34072240	3000	3000	3000	3000	10
549	20231222	110700	34042240	3000	3000	3000	3000	7
550	20231222	110600	34021240	3000	3000	3000	3000	21
551	20231222	110500	33958240	3000	3000	3000	3000	1518
552	20231222	110400	29404240	3000	3000	3000	3000	0
553	20231222	110300	29404240	3000	3000	3000	3000	10
554	20231222	110200	29374240	3000	3000	3000	3000	10
555	20231222	110100	29344240	3000	3000	3000	3000	0
556	20231222	110000	29344240	3000	3000	3000	3000	220
557	20231222	105900	28684240	3000	3000	3000	3000	0
558	20231222	105800	28684240	3000	3000	3000	3000	110
559	20231222	105700	28354240	3000	3000	3000	3000	10
560	20231222	105600	28324240	3000	3000	3000	3000	10
561	20231222	105500	28294240	3000	3000	3000	3000	10
562	20231222	105400	28264240	3000	3000	3000	3000	0
563	20231222	105300	28264240	3000	3000	3000	3000	110
564	20231222	105200	27934240	3000	3000	3000	3000	125
565	20231222	105100	27559240	3000	3000	3000	3000	0
566	20231222	105000	27559240	3000	3000	3000	3000	0
567	20231222	104900	27559240	3000	3000	3000	3000	0
568	20231222	104800	27559240	3000	3000	3000	3000	0
569	20231222	104700	27559240	3000	3000	3000	3000	2
570	20231222	104600	27553240	3000	3000	3000	3000	0
571	20231222	104500	27553240	3000	3000	3000	3000	0
572	20231222	104400	27553240	3000	3000	3000	3000	110
573	20231222	104300	27223240	3000	3000	3000	3000	20
574	20231222	104200	27163240	3000	3000	3000	3000	0
575	20231222	104100	27163240	3000	3000	3000	3000	0
576	20231222	104000	27163240	3000	3000	3000	3000	10
577	20231222	103900	27133240	3000	3000	3000	3000	10
578	20231222	103800	27103240	3000	3000	3000	3000	10
579	20231222	103700	27073240	3000	3000	3000	3000	10
580	20231222	103600	27043240	3000	3000	3000	3000	0
581	20231222	103500	27043240	3000	3000	3000	3000	10
582	20231222	103400	27013240	3000	3000	3000	3000	0
583	20231222	103300	27013240	3000	3000	3000	3000	50
584	20231222	103200	26863240	3000	3000	3000	3000	0
585	20231222	103100	26863240	3000	3000	3000	3000	0
586	20231222	103000	26863240	3000	3000	3000	3000	0
587	20231222	102900	26863240	3000	3000	3000	3000	10
588	20231222	102800	26833240	3000	3000	3000	3000	10
589	20231222	102700	26803240	3000	3000	3000	3000	0
590	20231222	102600	26803240	3000	3000	3000	3000	10
591	20231222	102500	26773240	3000	3000	3000	3000	0
592	20231222	102400	26773240	3000	3000	3000	3000	1
593	20231222	102300	26770240	3000	3000	3000	3000	0
594	20231222	102200	26770240	3000	3010	3010	3000	405
595	20231222	102100	25555140	3010	3000	3010	3000	3026
596	20231222	102000	16477040	3000	3000	3000	3000	0
597	20231222	101900	16477040	3000	3000	3000	3000	10
598	20231222	101800	16447040	3000	3000	3000	3000	0
599	20231222	101700	16447040	3000	3000	3000	3000	10
600	20231222	101600	16417040	3000	3000	3000	2995	67
601	20231222	101500	16216275	3000	3000	3000	3000	20
602	20231222	101400	16156275	3000	3000	3000	3000	0
603	20231222	101300	16156275	3000	3000	3000	3000	1
604	20231222	101200	16153275	3000	3000	3000	3000	10
605	20231222	101100	16123275	3000	3000	3000	3000	0
606	20231222	101000	16123275	3000	3000	3000	3000	10
607	20231222	100900	16093275	3000	3000	3000	3000	0
608	20231222	100800	16093275	3000	2995	3000	2995	37
609	20231222	100700	15982385	3000	2995	3000	2995	71
610	20231222	100600	15769635	3000	3000	3000	3000	0
611	20231222	100500	15769635	3000	3000	3000	3000	20
612	20231222	100400	15709635	3000	3000	3000	3000	0
613	20231222	100300	15709635	3000	3000	3000	3000	0
614	20231222	100200	15709635	3000	3000	3000	3000	2
615	20231222	100100	15703635	3000	3000	3000	3000	2
616	20231222	100000	15697635	3000	3000	3000	3000	12
617	20231222	095900	15661635	3000	3000	3000	3000	59
618	20231222	095800	15484635	3000	3000	3000	3000	334
619	20231222	095700	14482635	3000	3000	3000	3000	10
620	20231222	095600	14452635	3000	3000	3000	3000	0
621	20231222	095500	14452635	3000	3000	3000	3000	20
622	20231222	095400	14392635	3000	3000	3000	3000	0
623	20231222	095300	14392635	3000	3000	3000	3000	20
624	20231222	095200	14332635	3000	3000	3000	3000	0
625	20231222	095100	14332635	3000	3000	3000	3000	0
626	20231222	095000	14332635	3000	2980	3000	2980	45
627	20231222	094900	14198235	3000	3000	3000	3000	22
628	20231222	094800	14132235	3000	3000	3000	3000	30
629	20231222	094700	14042235	3000	3000	3000	3000	11
630	20231222	094600	14009235	2980	3000	3000	2980	205
631	20231222	094500	13397335	3000	3000	3000	3000	0
632	20231222	094400	13397335	3000	3000	3000	3000	10
633	20231222	094300	13367335	3000	3000	3000	3000	10
634	20231222	094200	13337335	2980	2990	2990	2980	140
635	20231222	094100	12919640	3000	3000	3000	3000	0
636	20231222	094000	12919640	3000	3000	3000	3000	50
637	20231222	093900	12769640	3000	3000	3000	3000	12
638	20231222	093800	12733640	3000	3000	3000	3000	20
639	20231222	093700	12673640	3000	3000	3000	3000	0
640	20231222	093600	12673640	3000	3000	3000	3000	0
641	20231222	093500	12673640	3000	3000	3000	3000	0
642	20231222	093400	12673640	3000	3000	3000	3000	0
643	20231222	093300	12673640	3000	3000	3000	3000	0
644	20231222	093200	12673640	3000	3000	3000	3000	10
645	20231222	093100	12643640	3000	3000	3000	3000	50
646	20231222	093000	12493640	3000	3000	3000	3000	0
647	20231222	092900	12493640	3000	3000	3000	3000	10
648	20231222	092800	12463640	3000	2995	3000	2995	110
649	20231222	092700	12134140	3000	2985	3000	2985	22
650	20231222	092600	12068330	2985	2985	2985	2985	21
651	20231222	092500	12005645	2985	2985	2985	2985	10
652	20231222	092400	11975795	2985	2985	2985	2985	10
653	20231222	092300	11945945	2985	2985	2985	2985	11
654	20231222	092200	11913110	2995	2990	2995	2990	6
655	20231222	092100	11895165	3000	2970	3000	2965	1966
656	20231222	092000	6057870	2985	2985	2985	2985	0
657	20231222	091900	6057870	2985	2985	2985	2985	0
658	20231222	091800	6057870	2985	2970	2985	2965	1001
659	20231222	091700	3089570	2990	2985	2990	2970	388
660	20231222	091600	1935060	2990	2990	2990	2990	0
661	20231222	091500	1935060	2990	2995	2995	2990	3
662	20231222	091400	1926085	2980	2995	3000	2980	188
663	20231222	091300	1365090	2995	2990	2995	2990	17
664	20231222	091200	1314210	3005	3005	3005	3005	192
665	20231222	091100	737250	3010	3010	3010	3010	7
666	20231222	091000	716180	3010	3010	3010	3010	0
667	20231222	090900	716180	3010	3010	3010	3010	10
668	20231222	090800	686080	3010	3010	3010	3010	1
669	20231222	090700	683070	3000	3000	3000	3000	7
670	20231222	090600	662070	3000	3000	3000	3000	50
671	20231222	090500	512070	3000	3010	3010	2990	39
672	20231222	090400	394980	3010	3010	3010	3010	1
673	20231222	090300	391970	2985	3010	3010	2985	46
674	20231222	090200	254635	2990	3010	3010	2990	16
675	20231222	090100	206775	2995	2995	2995	2995	20
676	20231222	090000	146875	3010	2995	3010	2995	49