KissMeData/153710/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202100	53615580	6950	6950	6950	6950	125
3	20231222	202000	53615580	6950	6950	6950	6950	0
4	20231222	201900	53615580	6950	6950	6950	6950	0
5	20231222	201800	53615580	6950	6950	6950	6950	0
6	20231222	201700	53615580	6950	6950	6950	6950	0
7	20231222	201600	53615580	6950	6950	6950	6950	0
8	20231222	201500	53615580	6950	6950	6950	6950	0
9	20231222	201400	53615580	6950	6950	6950	6950	0
10	20231222	201300	53615580	6950	6950	6950	6950	0
11	20231222	201200	53615580	6950	6950	6950	6950	0
12	20231222	201100	53615580	6950	6950	6950	6950	0
13	20231222	201000	53615580	6950	6950	6950	6950	0
14	20231222	200900	53615580	6950	6950	6950	6950	0
15	20231222	200800	53615580	6950	6950	6950	6950	0
16	20231222	200700	53615580	6950	6950	6950	6950	0
17	20231222	200600	53615580	6950	6950	6950	6950	0
18	20231222	200500	53615580	6950	6950	6950	6950	0
19	20231222	200400	53615580	6950	6950	6950	6950	0
20	20231222	200300	53615580	6950	6950	6950	6950	0
21	20231222	200200	53615580	6950	6950	6950	6950	0
22	20231222	200100	53615580	6950	6950	6950	6950	0
23	20231222	200000	53615580	6950	6950	6950	6950	0
24	20231222	195900	53615580	6950	6950	6950	6950	0
25	20231222	195800	53615580	6950	6950	6950	6950	0
26	20231222	195700	53615580	6950	6950	6950	6950	0
27	20231222	195600	53615580	6950	6950	6950	6950	0
28	20231222	195500	53615580	6950	6950	6950	6950	0
29	20231222	195400	53615580	6950	6950	6950	6950	0
30	20231222	195300	53615580	6950	6950	6950	6950	0
31	20231222	195200	53615580	6950	6950	6950	6950	0
32	20231222	195100	53615580	6950	6950	6950	6950	125
33	20231222	195000	53615580	6950	6950	6950	6950	0
34	20231222	194900	53615580	6950	6950	6950	6950	0
35	20231222	194800	53615580	6950	6950	6950	6950	0
36	20231222	194700	53615580	6950	6950	6950	6950	0
37	20231222	194600	53615580	6950	6950	6950	6950	0
38	20231222	194500	53615580	6950	6950	6950	6950	0
39	20231222	194400	53615580	6950	6950	6950	6950	0
40	20231222	194300	53615580	6950	6950	6950	6950	0
41	20231222	194200	53615580	6950	6950	6950	6950	0
42	20231222	194100	53615580	6950	6950	6950	6950	0
43	20231222	194000	53615580	6950	6950	6950	6950	0
44	20231222	193900	53615580	6950	6950	6950	6950	0
45	20231222	193800	53615580	6950	6950	6950	6950	0
46	20231222	193700	53615580	6950	6950	6950	6950	0
47	20231222	193600	53615580	6950	6950	6950	6950	0
48	20231222	193500	53615580	6950	6950	6950	6950	0
49	20231222	193400	53615580	6950	6950	6950	6950	0
50	20231222	193300	53615580	6950	6950	6950	6950	0
51	20231222	193200	53615580	6950	6950	6950	6950	0
52	20231222	193100	53615580	6950	6950	6950	6950	0
53	20231222	193000	53615580	6950	6950	6950	6950	0
54	20231222	192900	53615580	6950	6950	6950	6950	0
55	20231222	192800	53615580	6950	6950	6950	6950	0
56	20231222	192700	53615580	6950	6950	6950	6950	0
57	20231222	192600	53615580	6950	6950	6950	6950	0
58	20231222	192500	53615580	6950	6950	6950	6950	0
59	20231222	192400	53615580	6950	6950	6950	6950	0
60	20231222	192300	53615580	6950	6950	6950	6950	0
61	20231222	192200	53615580	6950	6950	6950	6950	0
62	20231222	192100	53615580	6950	6950	6950	6950	125
63	20231222	192000	53615580	6950	6950	6950	6950	0
64	20231222	191900	53615580	6950	6950	6950	6950	0
65	20231222	191800	53615580	6950	6950	6950	6950	0
66	20231222	191700	53615580	6950	6950	6950	6950	0
67	20231222	191600	53615580	6950	6950	6950	6950	0
68	20231222	191500	53615580	6950	6950	6950	6950	0
69	20231222	191400	53615580	6950	6950	6950	6950	0
70	20231222	191300	53615580	6950	6950	6950	6950	0
71	20231222	191200	53615580	6950	6950	6950	6950	0
72	20231222	191100	53615580	6950	6950	6950	6950	0
73	20231222	191000	53615580	6950	6950	6950	6950	0
74	20231222	190900	53615580	6950	6950	6950	6950	0
75	20231222	190800	53615580	6950	6950	6950	6950	0
76	20231222	190700	53615580	6950	6950	6950	6950	0
77	20231222	190600	53615580	6950	6950	6950	6950	0
78	20231222	190500	53615580	6950	6950	6950	6950	0
79	20231222	190400	53615580	6950	6950	6950	6950	0
80	20231222	190300	53615580	6950	6950	6950	6950	0
81	20231222	190200	53615580	6950	6950	6950	6950	0
82	20231222	190100	53615580	6950	6950	6950	6950	0
83	20231222	190000	53615580	6950	6950	6950	6950	0
84	20231222	185900	53615580	6950	6950	6950	6950	0
85	20231222	185800	53615580	6950	6950	6950	6950	0
86	20231222	185700	53615580	6950	6950	6950	6950	0
87	20231222	185600	53615580	6950	6950	6950	6950	0
88	20231222	185500	53615580	6950	6950	6950	6950	0
89	20231222	185400	53615580	6950	6950	6950	6950	0
90	20231222	185300	53615580	6950	6950	6950	6950	0
91	20231222	185200	53615580	6950	6950	6950	6950	0
92	20231222	185100	53615580	6950	6950	6950	6950	125
93	20231222	185000	53615580	6950	6950	6950	6950	0
94	20231222	184900	53615580	6950	6950	6950	6950	0
95	20231222	184800	53615580	6950	6950	6950	6950	0
96	20231222	184700	53615580	6950	6950	6950	6950	0
97	20231222	184600	53615580	6950	6950	6950	6950	0
98	20231222	184500	53615580	6950	6950	6950	6950	0
99	20231222	184400	53615580	6950	6950	6950	6950	0
100	20231222	184300	53615580	6950	6950	6950	6950	0
101	20231222	184200	53615580	6950	6950	6950	6950	0
102	20231222	184100	53615580	6950	6950	6950	6950	0
103	20231222	184000	53615580	6950	6950	6950	6950	0
104	20231222	183900	53615580	6950	6950	6950	6950	0
105	20231222	183800	53615580	6950	6950	6950	6950	0
106	20231222	183700	53615580	6950	6950	6950	6950	0
107	20231222	183600	53615580	6950	6950	6950	6950	0
108	20231222	183500	53615580	6950	6950	6950	6950	0
109	20231222	183400	53615580	6950	6950	6950	6950	0
110	20231222	183300	53615580	6950	6950	6950	6950	0
111	20231222	183200	53615580	6950	6950	6950	6950	0
112	20231222	183100	53615580	6950	6950	6950	6950	0
113	20231222	183000	53615580	6950	6950	6950	6950	0
114	20231222	182900	53615580	6950	6950	6950	6950	0
115	20231222	182800	53615580	6950	6950	6950	6950	0
116	20231222	182700	53615580	6950	6950	6950	6950	0
117	20231222	182600	53615580	6950	6950	6950	6950	0
118	20231222	182500	53615580	6950	6950	6950	6950	0
119	20231222	182400	53615580	6950	6950	6950	6950	0
120	20231222	182300	53615580	6950	6950	6950	6950	0
121	20231222	182200	53615580	6950	6950	6950	6950	0
122	20231222	182100	53615580	6950	6950	6950	6950	125
123	20231222	182000	53615580	6950	6950	6950	6950	0
124	20231222	181900	53615580	6950	6950	6950	6950	0
125	20231222	181800	53615580	6950	6950	6950	6950	0
126	20231222	181700	53615580	6950	6950	6950	6950	0
127	20231222	181600	53615580	6950	6950	6950	6950	0
128	20231222	181500	53615580	6950	6950	6950	6950	0
129	20231222	181400	53615580	6950	6950	6950	6950	0
130	20231222	181300	53615580	6950	6950	6950	6950	0
131	20231222	181200	53615580	6950	6950	6950	6950	0
132	20231222	181100	53615580	6950	6950	6950	6950	0
133	20231222	181000	53615580	6950	6950	6950	6950	0
134	20231222	180900	53615580	6950	6950	6950	6950	0
135	20231222	180800	53615580	6950	6950	6950	6950	0
136	20231222	180700	53615580	6950	6950	6950	6950	0
137	20231222	180600	53615580	6950	6950	6950	6950	0
138	20231222	180500	53615580	6950	6950	6950	6950	0
139	20231222	180400	53615580	6950	6950	6950	6950	0
140	20231222	180300	53615580	6950	6950	6950	6950	0
141	20231222	180200	53615580	6950	6950	6950	6950	0
142	20231222	180100	53615580	6950	6950	6950	6950	0
143	20231222	180000	53615580	6950	6950	6950	6950	0
144	20231222	175900	53615580	6950	6950	6950	6950	0
145	20231222	175800	53615580	6950	6950	6950	6950	0
146	20231222	175700	53615580	6950	6950	6950	6950	0
147	20231222	175600	53615580	6950	6950	6950	6950	0
148	20231222	175500	53615580	6950	6950	6950	6950	0
149	20231222	175400	53615580	6950	6950	6950	6950	0
150	20231222	175300	53615580	6950	6950	6950	6950	0
151	20231222	175200	53615580	6950	6950	6950	6950	0
152	20231222	175100	53615580	6950	6950	6950	6950	125
153	20231222	175000	53615580	6950	6950	6950	6950	0
154	20231222	174900	53615580	6950	6950	6950	6950	0
155	20231222	174800	53615580	6950	6950	6950	6950	0
156	20231222	174700	53615580	6950	6950	6950	6950	0
157	20231222	174600	53615580	6950	6950	6950	6950	0
158	20231222	174500	53615580	6950	6950	6950	6950	0
159	20231222	174400	53615580	6950	6950	6950	6950	0
160	20231222	174300	53615580	6950	6950	6950	6950	0
161	20231222	174200	53615580	6950	6950	6950	6950	0
162	20231222	174100	53615580	6950	6950	6950	6950	0
163	20231222	174000	53615580	6950	6950	6950	6950	0
164	20231222	173900	53615580	6950	6950	6950	6950	0
165	20231222	173800	53615580	6950	6950	6950	6950	0
166	20231222	173700	53615580	6950	6950	6950	6950	0
167	20231222	173600	53615580	6950	6950	6950	6950	0
168	20231222	173500	53615580	6950	6950	6950	6950	0
169	20231222	173400	53615580	6950	6950	6950	6950	0
170	20231222	173300	53615580	6950	6950	6950	6950	0
171	20231222	173200	53615580	6950	6950	6950	6950	0
172	20231222	173100	53615580	6950	6950	6950	6950	0
173	20231222	173000	53615580	6950	6950	6950	6950	0
174	20231222	172900	53615580	6950	6950	6950	6950	0
175	20231222	172800	53615580	6950	6950	6950	6950	0
176	20231222	172700	53615580	6950	6950	6950	6950	0
177	20231222	172600	53615580	6950	6950	6950	6950	0
178	20231222	172500	53615580	6950	6950	6950	6950	0
179	20231222	172400	53615580	6950	6950	6950	6950	0
180	20231222	172300	53615580	6950	6950	6950	6950	0
181	20231222	172200	53615580	6950	6950	6950	6950	0
182	20231222	172100	53615580	6950	6950	6950	6950	125
183	20231222	172000	53615580	6950	6950	6950	6950	0
184	20231222	171900	53615580	6950	6950	6950	6950	0
185	20231222	171800	53615580	6950	6950	6950	6950	0
186	20231222	171700	53615580	6950	6950	6950	6950	0
187	20231222	171600	53615580	6950	6950	6950	6950	0
188	20231222	171500	53615580	6950	6950	6950	6950	0
189	20231222	171400	53615580	6950	6950	6950	6950	0
190	20231222	171300	53615580	6950	6950	6950	6950	0
191	20231222	171200	53615580	6950	6950	6950	6950	0
192	20231222	171100	53615580	6950	6950	6950	6950	0
193	20231222	171000	53615580	6950	6950	6950	6950	0
194	20231222	170900	53615580	6950	6950	6950	6950	0
195	20231222	170800	53615580	6950	6950	6950	6950	0
196	20231222	170700	53615580	6950	6950	6950	6950	0
197	20231222	170600	53615580	6950	6950	6950	6950	0
198	20231222	170500	53615580	6950	6950	6950	6950	0
199	20231222	170400	53615580	6950	6950	6950	6950	0
200	20231222	170300	53615580	6950	6950	6950	6950	0
201	20231222	170200	53615580	6950	6950	6950	6950	0
202	20231222	170100	53615580	6950	6950	6950	6950	0
203	20231222	170000	53615580	6950	6950	6950	6950	0
204	20231222	165900	53615580	6950	6950	6950	6950	0
205	20231222	165800	53615580	6950	6950	6950	6950	0
206	20231222	165700	53615580	6950	6950	6950	6950	0
207	20231222	165600	53615580	6950	6950	6950	6950	0
208	20231222	165500	53615580	6950	6950	6950	6950	0
209	20231222	165400	53615580	6950	6950	6950	6950	0
210	20231222	165300	53615580	6950	6950	6950	6950	0
211	20231222	165200	53615580	6950	6950	6950	6950	0
212	20231222	165100	53615580	6950	6950	6950	6950	125
213	20231222	165000	53615580	6950	6950	6950	6950	0
214	20231222	164900	53615580	6950	6950	6950	6950	0
215	20231222	164800	53615580	6950	6950	6950	6950	0
216	20231222	164700	53615580	6950	6950	6950	6950	0
217	20231222	164600	53615580	6950	6950	6950	6950	0
218	20231222	164500	53615580	6950	6950	6950	6950	0
219	20231222	164400	53615580	6950	6950	6950	6950	0
220	20231222	164300	53615580	6950	6950	6950	6950	0
221	20231222	164200	53615580	6950	6950	6950	6950	0
222	20231222	164100	53615580	6950	6950	6950	6950	0
223	20231222	164000	53615580	6950	6950	6950	6950	0
224	20231222	163900	53615580	6950	6950	6950	6950	0
225	20231222	163800	53615580	6950	6950	6950	6950	0
226	20231222	163700	53615580	6950	6950	6950	6950	0
227	20231222	163600	53615580	6950	6950	6950	6950	0
228	20231222	163500	53615580	6950	6950	6950	6950	0
229	20231222	163400	53615580	6950	6950	6950	6950	0
230	20231222	163300	53615580	6950	6950	6950	6950	0
231	20231222	163200	53615580	6950	6950	6950	6950	0
232	20231222	163100	53615580	6950	6950	6950	6950	0
233	20231222	163000	53615580	6950	6950	6950	6950	0
234	20231222	162900	53615580	6950	6950	6950	6950	0
235	20231222	162800	53615580	6950	6950	6950	6950	0
236	20231222	162700	53615580	6950	6950	6950	6950	0
237	20231222	162600	53615580	6950	6950	6950	6950	0
238	20231222	162500	53615580	6950	6950	6950	6950	0
239	20231222	162400	53615580	6950	6950	6950	6950	0
240	20231222	162300	53615580	6950	6950	6950	6950	0
241	20231222	162200	53615580	6950	6950	6950	6950	0
242	20231222	162100	53615580	6950	6950	6950	6950	125
243	20231222	162000	53615580	6950	6950	6950	6950	0
244	20231222	161900	53615580	6950	6950	6950	6950	0
245	20231222	161800	53615580	6950	6950	6950	6950	0
246	20231222	161700	53615580	6950	6950	6950	6950	0
247	20231222	161600	53615580	6950	6950	6950	6950	0
248	20231222	161500	53615580	6950	6950	6950	6950	0
249	20231222	161400	53615580	6950	6950	6950	6950	0
250	20231222	161300	53615580	6950	6950	6950	6950	0
251	20231222	161200	53615580	6950	6950	6950	6950	0
252	20231222	161100	53615580	6950	6950	6950	6950	0
253	20231222	161000	53615580	6950	6950	6950	6950	0
254	20231222	160900	53615580	6950	6950	6950	6950	0
255	20231222	160800	53615580	6950	6950	6950	6950	0
256	20231222	160700	53615580	6950	6950	6950	6950	0
257	20231222	160600	53615580	6950	6950	6950	6950	0
258	20231222	160500	53615580	6950	6950	6950	6950	0
259	20231222	160400	53615580	6950	6950	6950	6950	0
260	20231222	160300	53615580	6950	6950	6950	6950	0
261	20231222	160200	53615580	6950	6950	6950	6950	0
262	20231222	160100	53615580	6950	6950	6950	6950	0
263	20231222	160000	53615580	6950	6950	6950	6950	0
264	20231222	155900	53615580	6950	6950	6950	6950	0
265	20231222	155800	53615580	6950	6950	6950	6950	0
266	20231222	155700	53615580	6950	6950	6950	6950	0
267	20231222	155600	53615580	6950	6950	6950	6950	0
268	20231222	155500	53615580	6950	6950	6950	6950	0
269	20231222	155400	53615580	6950	6950	6950	6950	0
270	20231222	155300	53615580	6950	6950	6950	6950	0
271	20231222	155200	53615580	6950	6950	6950	6950	0
272	20231222	155100	53615580	6950	6950	6950	6950	125
273	20231222	155000	53615580	6950	6950	6950	6950	0
274	20231222	154900	53615580	6950	6950	6950	6950	0
275	20231222	154800	53615580	6950	6950	6950	6950	0
276	20231222	154700	53615580	6950	6950	6950	6950	0
277	20231222	154600	53615580	6950	6950	6950	6950	0
278	20231222	154500	53615580	6950	6950	6950	6950	0
279	20231222	154400	53615580	6950	6950	6950	6950	0
280	20231222	154300	53615580	6950	6950	6950	6950	0
281	20231222	154200	53615580	6950	6950	6950	6950	0
282	20231222	154100	53615580	6950	6950	6950	6950	0
283	20231222	154000	53615580	6950	6950	6950	6950	0
284	20231222	153900	53615580	6950	6950	6950	6950	0
285	20231222	153800	53615580	6950	6950	6950	6950	0
286	20231222	153700	53615580	6950	6950	6950	6950	0
287	20231222	153600	53615580	6950	6950	6950	6950	0
288	20231222	153500	53615580	6950	6950	6950	6950	0
289	20231222	153400	53615580	6950	6950	6950	6950	0
290	20231222	153300	53615580	6950	6950	6950	6950	0
291	20231222	153200	53615580	6950	6950	6950	6950	0
292	20231222	153100	53615580	6950	6950	6950	6950	0
293	20231222	153000	53615580	6950	6950	6950	6950	125
294	20231222	152900	52746830	6910	6910	6910	6910	0
295	20231222	152800	52746830	6910	6910	6910	6910	0
296	20231222	152700	52746830	6910	6910	6910	6910	0
297	20231222	152600	52746830	6910	6910	6910	6910	0
298	20231222	152500	52746830	6910	6910	6910	6910	0
299	20231222	152400	52746830	6910	6910	6910	6910	0
300	20231222	152300	52746830	6910	6910	6910	6910	0
301	20231222	152200	52746830	6910	6910	6910	6910	0
302	20231222	152100	52746830	6910	6910	6910	6910	0
303	20231222	152000	52746830	6910	6910	6910	6910	0
304	20231222	151900	52746830	6910	6910	6910	6910	2
305	20231222	151800	52733010	6910	6910	6910	6910	1
306	20231222	151700	52726100	6910	6910	6910	6910	0
307	20231222	151600	52726100	6910	6910	6910	6910	8
308	20231222	151500	52670820	6910	6910	6910	6910	200
309	20231222	151400	51288820	6920	6920	6920	6920	0
310	20231222	151300	51288820	6920	6920	6920	6920	0
311	20231222	151200	51288820	6920	6920	6920	6920	0
312	20231222	151100	51288820	6920	6920	6920	6920	3
313	20231222	151000	51268060	6970	6970	6970	6970	0
314	20231222	150900	51268060	6970	6970	6970	6970	0
315	20231222	150800	51268060	6970	6970	6970	6970	0
316	20231222	150700	51268060	6970	6970	6970	6970	2
317	20231222	150600	51254120	6970	6970	6970	6970	0
318	20231222	150500	51254120	6970	6970	6970	6970	0
319	20231222	150400	51254120	6970	6970	6970	6970	0
320	20231222	150300	51254120	6970	6970	6970	6970	0
321	20231222	150200	51254120	6970	6970	6970	6970	1
322	20231222	150100	51247150	6970	6940	6970	6940	11
323	20231222	150000	51170780	6940	6950	6960	6940	27
324	20231222	145900	50983270	6940	6940	6940	6940	0
325	20231222	145800	50983270	6940	6940	6940	6940	1
326	20231222	145700	50976330	6950	6940	6950	6940	1500
327	20231222	145600	40553750	6940	6940	6940	6940	0
328	20231222	145500	40553750	6940	6910	6940	6910	29
329	20231222	145400	40353300	6910	6910	6910	6910	0
330	20231222	145300	40353300	6910	6910	6910	6910	0
331	20231222	145200	40353300	6910	6910	6910	6910	0
332	20231222	145100	40353300	6910	6910	6910	6910	0
333	20231222	145000	40353300	6910	6910	6910	6910	0
334	20231222	144900	40353300	6910	6910	6910	6910	9
335	20231222	144800	40291110	6940	6940	6940	6940	0
336	20231222	144700	40291110	6940	6940	6940	6940	0
337	20231222	144600	40291110	6940	6940	6940	6940	0
338	20231222	144500	40291110	6940	6940	6940	6940	0
339	20231222	144400	40291110	6940	6940	6940	6940	0
340	20231222	144300	40291110	6940	6940	6940	6940	0
341	20231222	144200	40291110	6940	6940	6940	6940	0
342	20231222	144100	40291110	6940	6940	6940	6940	1
343	20231222	144000	40284170	6910	6910	6910	6910	0
344	20231222	143900	40284170	6910	6940	6940	6910	3
345	20231222	143800	40263380	6940	6940	6940	6940	0
346	20231222	143700	40263380	6940	6940	6940	6940	0
347	20231222	143600	40263380	6940	6940	6940	6940	0
348	20231222	143500	40263380	6940	6940	6940	6940	0
349	20231222	143400	40263380	6940	6940	6940	6940	0
350	20231222	143300	40263380	6940	6940	6940	6940	0
351	20231222	143200	40263380	6940	6940	6940	6940	0
352	20231222	143100	40263380	6940	6940	6940	6940	0
353	20231222	143000	40263380	6940	6940	6940	6940	50
354	20231222	142900	39916380	6940	6940	6940	6940	0
355	20231222	142800	39916380	6940	6940	6940	6940	0
356	20231222	142700	39916380	6940	6940	6940	6940	0
357	20231222	142600	39916380	6940	6940	6940	6940	0
358	20231222	142500	39916380	6940	6940	6940	6940	0
359	20231222	142400	39916380	6940	6940	6940	6940	0
360	20231222	142300	39916380	6940	6940	6940	6940	0
361	20231222	142200	39916380	6940	6940	6940	6940	0
362	20231222	142100	39916380	6940	6940	6940	6940	0
363	20231222	142000	39916380	6940	6940	6940	6940	0
364	20231222	141900	39916380	6940	6940	6940	6940	0
365	20231222	141800	39916380	6940	6940	6940	6940	20
366	20231222	141700	39777580	6940	6940	6940	6940	12
367	20231222	141600	39694300	6940	6940	6940	6940	1
368	20231222	141500	39687360	6910	6910	6910	6910	0
369	20231222	141400	39687360	6910	6910	6910	6910	0
370	20231222	141300	39687360	6910	6910	6910	6910	9
371	20231222	141200	39625170	6910	6910	6910	6910	0
372	20231222	141100	39625170	6910	6920	6920	6910	16
373	20231222	141000	39514470	6920	6920	6920	6920	1
374	20231222	140900	39507550	6940	6940	6940	6940	0
375	20231222	140800	39507550	6940	6940	6940	6940	0
376	20231222	140700	39507550	6940	6940	6940	6940	0
377	20231222	140600	39507550	6940	6940	6940	6940	0
378	20231222	140500	39507550	6940	6940	6940	6940	0
379	20231222	140400	39507550	6940	6940	6940	6940	0
380	20231222	140300	39507550	6940	6940	6940	6940	40
381	20231222	140200	39229950	6940	6940	6940	6940	0
382	20231222	140100	39229950	6940	6940	6940	6940	0
383	20231222	140000	39229950	6940	6940	6940	6940	0
384	20231222	135900	39229950	6940	6940	6940	6940	0
385	20231222	135800	39229950	6940	6940	6940	6940	0
386	20231222	135700	39229950	6940	6940	6940	6940	0
387	20231222	135600	39229950	6940	6940	6940	6940	1
388	20231222	135500	39223010	6930	6930	6930	6930	0
389	20231222	135400	39223010	6930	6930	6930	6930	0
390	20231222	135300	39223010	6930	6930	6930	6930	0
391	20231222	135200	39223010	6930	6930	6930	6930	0
392	20231222	135100	39223010	6930	6930	6930	6930	0
393	20231222	135000	39223010	6930	6930	6930	6930	0
394	20231222	134900	39223010	6930	6930	6930	6930	0
395	20231222	134800	39223010	6930	6930	6930	6930	0
396	20231222	134700	39223010	6930	6930	6930	6930	0
397	20231222	134600	39223010	6930	6930	6930	6930	0
398	20231222	134500	39223010	6930	6930	6930	6930	0
399	20231222	134400	39223010	6930	6930	6930	6930	0
400	20231222	134300	39223010	6930	6930	6930	6930	0
401	20231222	134200	39223010	6930	6930	6930	6930	0
402	20231222	134100	39223010	6930	6930	6930	6930	6
403	20231222	134000	39181430	6950	6950	6950	6950	0
404	20231222	133900	39181430	6950	6950	6950	6950	0
405	20231222	133800	39181430	6950	6950	6950	6950	1
406	20231222	133700	39174480	6940	6940	6940	6940	1
407	20231222	133600	39167540	6950	6950	6950	6950	0
408	20231222	133500	39167540	6950	6950	6950	6950	0
409	20231222	133400	39167540	6950	6950	6950	6950	1
410	20231222	133300	39160590	6950	6950	6950	6950	1
411	20231222	133200	39153640	6930	6930	6930	6930	0
412	20231222	133100	39153640	6930	6930	6930	6930	0
413	20231222	133000	39153640	6930	6930	6930	6930	0
414	20231222	132900	39153640	6930	6930	6930	6930	0
415	20231222	132800	39153640	6930	6930	6930	6930	2
416	20231222	132700	39139780	6950	6950	6950	6950	0
417	20231222	132600	39139780	6950	6950	6950	6950	0
418	20231222	132500	39139780	6950	6950	6950	6950	0
419	20231222	132400	39139780	6950	6950	6950	6950	0
420	20231222	132300	39139780	6950	6950	6950	6950	0
421	20231222	132200	39139780	6950	6950	6950	6950	0
422	20231222	132100	39139780	6950	6950	6950	6950	0
423	20231222	132000	39139780	6950	6950	6950	6950	0
424	20231222	131900	39139780	6950	6950	6950	6950	0
425	20231222	131800	39139780	6950	6950	6950	6950	0
426	20231222	131700	39139780	6950	6950	6950	6950	0
427	20231222	131600	39139780	6950	6950	6950	6950	0
428	20231222	131500	39139780	6950	6950	6950	6950	0
429	20231222	131400	39139780	6950	6950	6950	6950	0
430	20231222	131300	39139780	6950	6950	6950	6950	0
431	20231222	131200	39139780	6950	6950	6950	6950	0
432	20231222	131100	39139780	6950	6950	6950	6950	0
433	20231222	131000	39139780	6950	6950	6950	6950	0
434	20231222	130900	39139780	6950	6950	6950	6950	0
435	20231222	130800	39139780	6950	6950	6950	6950	0
436	20231222	130700	39139780	6950	6950	6950	6950	0
437	20231222	130600	39139780	6950	6950	6950	6950	0
438	20231222	130500	39139780	6950	6950	6950	6950	0
439	20231222	130400	39139780	6950	6950	6950	6950	0
440	20231222	130300	39139780	6950	6950	6950	6950	0
441	20231222	130200	39139780	6950	6950	6950	6950	0
442	20231222	130100	39139780	6950	6950	6950	6950	0
443	20231222	130000	39139780	6950	6950	6950	6950	1
444	20231222	125900	39132830	6940	6940	6950	6940	3
445	20231222	125800	39112000	6930	6930	6930	6930	43
446	20231222	125700	38814010	6930	6930	6930	6930	0
447	20231222	125600	38814010	6930	6930	6930	6930	0
448	20231222	125500	38814010	6930	6930	6930	6930	0
449	20231222	125400	38814010	6930	6920	6930	6920	1000
450	20231222	125300	31884590	6930	6930	6930	6930	1
451	20231222	125200	31877660	6900	6900	6900	6900	0
452	20231222	125100	31877660	6900	6900	6900	6900	0
453	20231222	125000	31877660	6900	6900	6900	6900	0
454	20231222	124900	31877660	6900	6900	6900	6900	0
455	20231222	124800	31877660	6900	6900	6900	6900	0
456	20231222	124700	31877660	6900	6900	6900	6900	0
457	20231222	124600	31877660	6900	6910	6910	6900	533
458	20231222	124500	28199550	6930	6930	6930	6930	0
459	20231222	124400	28199550	6930	6930	6930	6930	0
460	20231222	124300	28199550	6930	6930	6930	6930	0
461	20231222	124200	28199550	6930	6930	6930	6930	0
462	20231222	124100	28199550	6930	6930	6930	6930	0
463	20231222	124000	28199550	6930	6930	6930	6930	0
464	20231222	123900	28199550	6930	6930	6930	6930	0
465	20231222	123800	28199550	6930	6930	6930	6930	0
466	20231222	123700	28199550	6930	6930	6930	6930	0
467	20231222	123600	28199550	6930	6930	6930	6930	0
468	20231222	123500	28199550	6930	6930	6930	6930	0
469	20231222	123400	28199550	6930	6930	6930	6930	0
470	20231222	123300	28199550	6930	6930	6930	6930	0
471	20231222	123200	28199550	6930	6930	6930	6930	0
472	20231222	123100	28199550	6930	6930	6930	6930	0
473	20231222	123000	28199550	6930	6930	6930	6930	0
474	20231222	122900	28199550	6930	6930	6930	6930	0
475	20231222	122800	28199550	6930	6930	6930	6930	0
476	20231222	122700	28199550	6930	6930	6930	6930	0
477	20231222	122600	28199550	6930	6930	6930	6930	0
478	20231222	122500	28199550	6930	6930	6930	6930	0
479	20231222	122400	28199550	6930	6930	6930	6930	0
480	20231222	122300	28199550	6930	6930	6930	6930	0
481	20231222	122200	28199550	6930	6930	6930	6930	0
482	20231222	122100	28199550	6930	6930	6930	6930	0
483	20231222	122000	28199550	6930	6930	6930	6930	0
484	20231222	121900	28199550	6930	6930	6930	6930	28
485	20231222	121800	28005510	6910	6910	6910	6910	0
486	20231222	121700	28005510	6910	6910	6910	6910	0
487	20231222	121600	28005510	6910	6910	6910	6910	0
488	20231222	121500	28005510	6910	6910	6910	6910	500
489	20231222	121400	24550510	6910	6910	6910	6910	0
490	20231222	121300	24550510	6910	6910	6910	6910	0
491	20231222	121200	24550510	6910	6910	6910	6910	0
492	20231222	121100	24550510	6910	6910	6910	6910	0
493	20231222	121000	24550510	6910	6910	6910	6910	0
494	20231222	120900	24550510	6910	6910	6910	6910	0
495	20231222	120800	24550510	6910	6910	6910	6910	9
496	20231222	120700	24488320	6930	6930	6930	6930	0
497	20231222	120600	24488320	6930	6930	6930	6930	1
498	20231222	120500	24481390	6920	6920	6920	6920	30
499	20231222	120400	24273790	6930	6930	6930	6930	0
500	20231222	120300	24273790	6930	6930	6930	6930	0
501	20231222	120200	24273790	6930	6930	6930	6930	0
502	20231222	120100	24273790	6930	6930	6930	6930	0
503	20231222	120000	24273790	6930	6930	6930	6930	0
504	20231222	115900	24273790	6930	6930	6930	6930	0
505	20231222	115800	24273790	6930	6930	6930	6930	0
506	20231222	115700	24273790	6930	6930	6930	6930	0
507	20231222	115600	24273790	6930	6930	6930	6930	0
508	20231222	115500	24273790	6930	6930	6930	6930	0
509	20231222	115400	24273790	6930	6930	6930	6930	0
510	20231222	115300	24273790	6930	6930	6930	6930	0
511	20231222	115200	24273790	6930	6930	6930	6930	0
512	20231222	115100	24273790	6930	6930	6930	6930	0
513	20231222	115000	24273790	6930	6930	6930	6930	0
514	20231222	114900	24273790	6930	6930	6930	6930	0
515	20231222	114800	24273790	6930	6930	6930	6930	0
516	20231222	114700	24273790	6930	6930	6930	6930	0
517	20231222	114600	24273790	6930	6930	6930	6930	0
518	20231222	114500	24273790	6930	6930	6930	6930	0
519	20231222	114400	24273790	6930	6930	6930	6930	0
520	20231222	114300	24273790	6930	6930	6930	6930	0
521	20231222	114200	24273790	6930	6930	6930	6930	0
522	20231222	114100	24273790	6930	6930	6930	6930	0
523	20231222	114000	24273790	6930	6930	6930	6930	0
524	20231222	113900	24273790	6930	6930	6930	6930	0
525	20231222	113800	24273790	6930	6930	6930	6930	1
526	20231222	113700	24266860	6920	6920	6920	6920	0
527	20231222	113600	24266860	6920	6920	6920	6920	0
528	20231222	113500	24266860	6920	6920	6920	6920	9
529	20231222	113400	24204580	6960	6960	6960	6960	0
530	20231222	113300	24204580	6960	6960	6960	6960	0
531	20231222	113200	24204580	6960	6960	6960	6960	0
532	20231222	113100	24204580	6960	6960	6960	6960	0
533	20231222	113000	24204580	6960	6960	6960	6960	0
534	20231222	112900	24204580	6960	6960	6960	6960	0
535	20231222	112800	24204580	6960	6960	6960	6960	0
536	20231222	112700	24204580	6960	6960	6960	6960	0
537	20231222	112600	24204580	6960	6960	6960	6960	0
538	20231222	112500	24204580	6960	6960	6960	6960	0
539	20231222	112400	24204580	6960	6960	6960	6960	0
540	20231222	112300	24204580	6960	6960	6960	6960	0
541	20231222	112200	24204580	6960	6960	6960	6960	0
542	20231222	112100	24204580	6960	6960	6960	6960	0
543	20231222	112000	24204580	6960	6960	6960	6960	0
544	20231222	111900	24204580	6960	6960	6960	6960	0
545	20231222	111800	24204580	6960	6960	6960	6960	0
546	20231222	111700	24204580	6960	6960	6960	6930	3
547	20231222	111600	24183730	6960	6960	6960	6960	1
548	20231222	111500	24176770	6960	6960	6960	6960	0
549	20231222	111400	24176770	6960	6960	6960	6960	1
550	20231222	111300	24169810	6920	6920	6920	6920	0
551	20231222	111200	24169810	6920	6920	6920	6920	0
552	20231222	111100	24169810	6920	6920	6920	6920	0
553	20231222	111000	24169810	6920	6920	6920	6920	0
554	20231222	110900	24169810	6920	6920	6920	6920	8
555	20231222	110800	24114450	6930	6930	6930	6930	0
556	20231222	110700	24114450	6930	6930	6930	6930	0
557	20231222	110600	24114450	6930	6930	6930	6930	0
558	20231222	110500	24114450	6930	6930	6930	6930	1
559	20231222	110400	24107520	6960	6960	6960	6960	1
560	20231222	110300	24100560	6950	6950	6950	6950	0
561	20231222	110200	24100560	6950	6950	6950	6950	0
562	20231222	110100	24100560	6950	6950	6950	6950	1
563	20231222	110000	24093610	6940	6940	6940	6940	0
564	20231222	105900	24093610	6940	6940	6940	6940	0
565	20231222	105800	24093610	6940	6940	6940	6940	0
566	20231222	105700	24093610	6940	6940	6940	6940	0
567	20231222	105600	24093610	6940	6940	6940	6940	0
568	20231222	105500	24093610	6940	6940	6940	6940	0
569	20231222	105400	24093610	6940	6940	6940	6940	0
570	20231222	105300	24093610	6940	6940	6940	6940	0
571	20231222	105200	24093610	6940	6940	6940	6940	10
572	20231222	105100	24024210	6940	6940	6940	6940	0
573	20231222	105000	24024210	6940	6940	6940	6940	0
574	20231222	104900	24024210	6940	6930	6940	6930	13
575	20231222	104800	23934110	6930	6930	6930	6930	58
576	20231222	104700	23532170	6930	6930	6930	6930	0
577	20231222	104600	23532170	6930	6930	6930	6930	0
578	20231222	104500	23532170	6930	6930	6930	6930	0
579	20231222	104400	23532170	6930	6930	6930	6930	0
580	20231222	104300	23532170	6930	6930	6930	6930	0
581	20231222	104200	23532170	6930	6930	6930	6930	0
582	20231222	104100	23532170	6930	6930	6930	6930	0
583	20231222	104000	23532170	6930	6930	6930	6930	0
584	20231222	103900	23532170	6930	6930	6930	6930	0
585	20231222	103800	23532170	6930	6930	6930	6930	0
586	20231222	103700	23532170	6930	6930	6930	6930	0
587	20231222	103600	23532170	6930	6920	6930	6920	3
588	20231222	103500	23511400	6920	6920	6920	6920	18
589	20231222	103400	23386840	6930	6930	6930	6930	0
590	20231222	103300	23386840	6930	6930	6930	6930	1
591	20231222	103200	23379910	6920	6920	6920	6920	0
592	20231222	103100	23379910	6920	6920	6920	6920	0
593	20231222	103000	23379910	6920	6920	6920	6920	0
594	20231222	102900	23379910	6920	6930	6930	6920	17
595	20231222	102800	23262110	6930	6930	6930	6930	0
596	20231222	102700	23262110	6930	6930	6930	6930	0
597	20231222	102600	23262110	6930	6930	6930	6930	0
598	20231222	102500	23262110	6930	6930	6930	6930	70
599	20231222	102400	22777010	6930	6930	6930	6930	0
600	20231222	102300	22777010	6930	6930	6930	6930	0
601	20231222	102200	22777010	6930	6930	6930	6930	45
602	20231222	102100	22465160	6930	6930	6930	6930	55
603	20231222	102000	22084010	6930	6930	6930	6930	0
604	20231222	101900	22084010	6930	6930	6930	6930	0
605	20231222	101800	22084010	6930	6930	6930	6930	0
606	20231222	101700	22084010	6930	6930	6930	6930	0
607	20231222	101600	22084010	6930	6930	6930	6930	140
608	20231222	101500	21113810	6930	6930	6930	6930	0
609	20231222	101400	21113810	6930	6930	6930	6930	2
610	20231222	101300	21099950	6930	6930	6930	6930	3
611	20231222	101200	21079160	6960	6960	6960	6960	0
612	20231222	101100	21079160	6960	6960	6960	6960	0
613	20231222	101000	21079160	6960	6960	6960	6960	0
614	20231222	100900	21079160	6960	6950	6960	6950	3
615	20231222	100800	21058300	6940	6940	6940	6940	0
616	20231222	100700	21058300	6940	6940	6940	6940	35
617	20231222	100600	20815400	6930	6930	6930	6930	32
618	20231222	100500	20593640	6930	6930	6930	6930	0
619	20231222	100400	20593640	6930	6930	6930	6930	29
620	20231222	100300	20392670	6930	6930	6930	6930	0
621	20231222	100200	20392670	6930	6930	6930	6930	0
622	20231222	100100	20392670	6930	6930	6930	6930	0
623	20231222	100000	20392670	6930	6930	6930	6930	0
624	20231222	095900	20392670	6930	6910	6930	6910	31
625	20231222	095800	20178320	6910	6910	6910	6910	0
626	20231222	095700	20178320	6910	6910	6910	6910	0
627	20231222	095600	20178320	6910	6910	6910	6910	0
628	20231222	095500	20178320	6910	6910	6910	6910	0
629	20231222	095400	20178320	6910	6910	6910	6910	2
630	20231222	095300	20164500	6900	6900	6900	6900	83
631	20231222	095200	19591800	6900	6900	6900	6900	0
632	20231222	095100	19591800	6900	6900	6900	6900	0
633	20231222	095000	19591800	6900	6900	6900	6900	8
634	20231222	094900	19536600	6910	6910	6910	6910	1
635	20231222	094800	19529690	6920	6920	6920	6920	0
636	20231222	094700	19529690	6920	6920	6920	6920	0
637	20231222	094600	19529690	6920	6920	6920	6920	0
638	20231222	094500	19529690	6920	6920	6920	6920	0
639	20231222	094400	19529690	6920	6920	6920	6920	2
640	20231222	094300	19515850	6920	6920	6920	6920	0
641	20231222	094200	19515850	6920	6920	6920	6920	0
642	20231222	094100	19515850	6920	6920	6920	6920	0
643	20231222	094000	19515850	6920	6920	6920	6920	0
644	20231222	093900	19515850	6920	6920	6920	6920	1
645	20231222	093800	19508930	6920	6920	6920	6920	2
646	20231222	093700	19495090	6890	6890	6890	6890	0
647	20231222	093600	19495090	6890	6890	6890	6890	0
648	20231222	093500	19495090	6890	6890	6890	6890	0
649	20231222	093400	19495090	6890	6890	6890	6890	0
650	20231222	093300	19495090	6890	6890	6890	6890	0
651	20231222	093200	19495090	6890	6890	6890	6890	20
652	20231222	093100	19357290	6890	6890	6890	6890	30
653	20231222	093000	19150590	6890	6890	6890	6890	84
654	20231222	092900	18571830	6890	6900	6920	6890	502
655	20231222	092800	15113010	6920	6920	6920	6920	1
656	20231222	092700	15106090	6890	6890	6890	6890	0
657	20231222	092600	15106090	6890	6890	6890	6890	0
658	20231222	092500	15106090	6890	6890	6890	6890	68
659	20231222	092400	14637570	6890	6890	6890	6890	73
660	20231222	092300	14134600	6890	6890	6890	6880	666
661	20231222	092200	9550870	6940	6940	6940	6940	1
662	20231222	092100	9543930	6890	6900	6900	6890	500
663	20231222	092000	6096410	6900	6920	6960	6900	51
664	20231222	091900	5742960	6910	6910	6910	6910	0
665	20231222	091800	5742960	6910	6910	6910	6910	0
666	20231222	091700	5742960	6910	6910	6910	6910	0
667	20231222	091600	5742960	6910	6910	6910	6910	0
668	20231222	091500	5742960	6910	6910	6910	6910	0
669	20231222	091400	5742960	6910	6920	6920	6910	7
670	20231222	091300	5694570	6920	6930	6930	6920	5
671	20231222	091200	5659950	6940	6940	6940	6940	2
672	20231222	091100	5646070	6900	6900	6900	6900	21
673	20231222	091000	5501170	6900	6910	6910	6900	262
674	20231222	090900	3692850	6910	6910	6910	6910	0
675	20231222	090800	3692850	6910	6910	6910	6910	0
676	20231222	090700	3692850	6910	6910	6910	6910	0
677	20231222	090600	3692850	6910	6910	6910	6910	111
678	20231222	090500	2925840	6900	6900	6900	6900	389
679	20231222	090400	241740	6910	6910	6910	6910	0
680	20231222	090300	241740	6910	6970	6970	6910	18
681	20231222	090200	117300	6900	6900	6900	6900	0
682	20231222	090100	117300	6900	6900	6900	6900	0
683	20231222	090000	117300	6900	6900	6900	6900	17