KissMeData/140520/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201700	38258270	2715	2715	2715	2715	309
3	20231222	201600	38258270	2715	2715	2715	2715	0
4	20231222	201500	38258270	2715	2715	2715	2715	0
5	20231222	201400	38258270	2715	2715	2715	2715	0
6	20231222	201300	38258270	2715	2715	2715	2715	0
7	20231222	201200	38258270	2715	2715	2715	2715	0
8	20231222	201100	38258270	2715	2715	2715	2715	0
9	20231222	201000	38258270	2715	2715	2715	2715	0
10	20231222	200900	38258270	2715	2715	2715	2715	0
11	20231222	200800	38258270	2715	2715	2715	2715	0
12	20231222	200700	38258270	2715	2715	2715	2715	0
13	20231222	200600	38258270	2715	2715	2715	2715	0
14	20231222	200500	38258270	2715	2715	2715	2715	0
15	20231222	200400	38258270	2715	2715	2715	2715	0
16	20231222	200300	38258270	2715	2715	2715	2715	0
17	20231222	200200	38258270	2715	2715	2715	2715	0
18	20231222	200100	38258270	2715	2715	2715	2715	0
19	20231222	200000	38258270	2715	2715	2715	2715	0
20	20231222	195900	38258270	2715	2715	2715	2715	0
21	20231222	195800	38258270	2715	2715	2715	2715	0
22	20231222	195700	38258270	2715	2715	2715	2715	0
23	20231222	195600	38258270	2715	2715	2715	2715	0
24	20231222	195500	38258270	2715	2715	2715	2715	0
25	20231222	195400	38258270	2715	2715	2715	2715	0
26	20231222	195300	38258270	2715	2715	2715	2715	0
27	20231222	195200	38258270	2715	2715	2715	2715	0
28	20231222	195100	38258270	2715	2715	2715	2715	0
29	20231222	195000	38258270	2715	2715	2715	2715	0
30	20231222	194900	38258270	2715	2715	2715	2715	0
31	20231222	194800	38258270	2715	2715	2715	2715	0
32	20231222	194700	38258270	2715	2715	2715	2715	309
33	20231222	194600	38258270	2715	2715	2715	2715	0
34	20231222	194500	38258270	2715	2715	2715	2715	0
35	20231222	194400	38258270	2715	2715	2715	2715	0
36	20231222	194300	38258270	2715	2715	2715	2715	0
37	20231222	194200	38258270	2715	2715	2715	2715	0
38	20231222	194100	38258270	2715	2715	2715	2715	0
39	20231222	194000	38258270	2715	2715	2715	2715	0
40	20231222	193900	38258270	2715	2715	2715	2715	0
41	20231222	193800	38258270	2715	2715	2715	2715	0
42	20231222	193700	38258270	2715	2715	2715	2715	0
43	20231222	193600	38258270	2715	2715	2715	2715	0
44	20231222	193500	38258270	2715	2715	2715	2715	0
45	20231222	193400	38258270	2715	2715	2715	2715	0
46	20231222	193300	38258270	2715	2715	2715	2715	0
47	20231222	193200	38258270	2715	2715	2715	2715	0
48	20231222	193100	38258270	2715	2715	2715	2715	0
49	20231222	193000	38258270	2715	2715	2715	2715	0
50	20231222	192900	38258270	2715	2715	2715	2715	0
51	20231222	192800	38258270	2715	2715	2715	2715	0
52	20231222	192700	38258270	2715	2715	2715	2715	0
53	20231222	192600	38258270	2715	2715	2715	2715	0
54	20231222	192500	38258270	2715	2715	2715	2715	0
55	20231222	192400	38258270	2715	2715	2715	2715	0
56	20231222	192300	38258270	2715	2715	2715	2715	0
57	20231222	192200	38258270	2715	2715	2715	2715	0
58	20231222	192100	38258270	2715	2715	2715	2715	0
59	20231222	192000	38258270	2715	2715	2715	2715	0
60	20231222	191900	38258270	2715	2715	2715	2715	0
61	20231222	191800	38258270	2715	2715	2715	2715	0
62	20231222	191700	38258270	2715	2715	2715	2715	309
63	20231222	191600	38258270	2715	2715	2715	2715	0
64	20231222	191500	38258270	2715	2715	2715	2715	0
65	20231222	191400	38258270	2715	2715	2715	2715	0
66	20231222	191300	38258270	2715	2715	2715	2715	0
67	20231222	191200	38258270	2715	2715	2715	2715	0
68	20231222	191100	38258270	2715	2715	2715	2715	0
69	20231222	191000	38258270	2715	2715	2715	2715	0
70	20231222	190900	38258270	2715	2715	2715	2715	0
71	20231222	190800	38258270	2715	2715	2715	2715	0
72	20231222	190700	38258270	2715	2715	2715	2715	0
73	20231222	190600	38258270	2715	2715	2715	2715	0
74	20231222	190500	38258270	2715	2715	2715	2715	0
75	20231222	190400	38258270	2715	2715	2715	2715	0
76	20231222	190300	38258270	2715	2715	2715	2715	0
77	20231222	190200	38258270	2715	2715	2715	2715	0
78	20231222	190100	38258270	2715	2715	2715	2715	0
79	20231222	190000	38258270	2715	2715	2715	2715	0
80	20231222	185900	38258270	2715	2715	2715	2715	0
81	20231222	185800	38258270	2715	2715	2715	2715	0
82	20231222	185700	38258270	2715	2715	2715	2715	0
83	20231222	185600	38258270	2715	2715	2715	2715	0
84	20231222	185500	38258270	2715	2715	2715	2715	0
85	20231222	185400	38258270	2715	2715	2715	2715	0
86	20231222	185300	38258270	2715	2715	2715	2715	0
87	20231222	185200	38258270	2715	2715	2715	2715	0
88	20231222	185100	38258270	2715	2715	2715	2715	0
89	20231222	185000	38258270	2715	2715	2715	2715	0
90	20231222	184900	38258270	2715	2715	2715	2715	0
91	20231222	184800	38258270	2715	2715	2715	2715	0
92	20231222	184700	38258270	2715	2715	2715	2715	309
93	20231222	184600	38258270	2715	2715	2715	2715	0
94	20231222	184500	38258270	2715	2715	2715	2715	0
95	20231222	184400	38258270	2715	2715	2715	2715	0
96	20231222	184300	38258270	2715	2715	2715	2715	0
97	20231222	184200	38258270	2715	2715	2715	2715	0
98	20231222	184100	38258270	2715	2715	2715	2715	0
99	20231222	184000	38258270	2715	2715	2715	2715	0
100	20231222	183900	38258270	2715	2715	2715	2715	0
101	20231222	183800	38258270	2715	2715	2715	2715	0
102	20231222	183700	38258270	2715	2715	2715	2715	0
103	20231222	183600	38258270	2715	2715	2715	2715	0
104	20231222	183500	38258270	2715	2715	2715	2715	0
105	20231222	183400	38258270	2715	2715	2715	2715	0
106	20231222	183300	38258270	2715	2715	2715	2715	0
107	20231222	183200	38258270	2715	2715	2715	2715	0
108	20231222	183100	38258270	2715	2715	2715	2715	0
109	20231222	183000	38258270	2715	2715	2715	2715	0
110	20231222	182900	38258270	2715	2715	2715	2715	0
111	20231222	182800	38258270	2715	2715	2715	2715	0
112	20231222	182700	38258270	2715	2715	2715	2715	0
113	20231222	182600	38258270	2715	2715	2715	2715	0
114	20231222	182500	38258270	2715	2715	2715	2715	0
115	20231222	182400	38258270	2715	2715	2715	2715	0
116	20231222	182300	38258270	2715	2715	2715	2715	0
117	20231222	182200	38258270	2715	2715	2715	2715	0
118	20231222	182100	38258270	2715	2715	2715	2715	0
119	20231222	182000	38258270	2715	2715	2715	2715	0
120	20231222	181900	38258270	2715	2715	2715	2715	0
121	20231222	181800	38258270	2715	2715	2715	2715	0
122	20231222	181700	38258270	2715	2715	2715	2715	309
123	20231222	181600	38258270	2715	2715	2715	2715	0
124	20231222	181500	38258270	2715	2715	2715	2715	0
125	20231222	181400	38258270	2715	2715	2715	2715	0
126	20231222	181300	38258270	2715	2715	2715	2715	0
127	20231222	181200	38258270	2715	2715	2715	2715	0
128	20231222	181100	38258270	2715	2715	2715	2715	0
129	20231222	181000	38258270	2715	2715	2715	2715	0
130	20231222	180900	38258270	2715	2715	2715	2715	0
131	20231222	180800	38258270	2715	2715	2715	2715	0
132	20231222	180700	38258270	2715	2715	2715	2715	0
133	20231222	180600	38258270	2715	2715	2715	2715	0
134	20231222	180500	38258270	2715	2715	2715	2715	0
135	20231222	180400	38258270	2715	2715	2715	2715	0
136	20231222	180300	38258270	2715	2715	2715	2715	0
137	20231222	180200	38258270	2715	2715	2715	2715	0
138	20231222	180100	38258270	2715	2715	2715	2715	0
139	20231222	180000	38258270	2715	2715	2715	2715	0
140	20231222	175900	38258270	2715	2715	2715	2715	0
141	20231222	175800	38258270	2715	2715	2715	2715	0
142	20231222	175700	38258270	2715	2715	2715	2715	0
143	20231222	175600	38258270	2715	2715	2715	2715	0
144	20231222	175500	38258270	2715	2715	2715	2715	0
145	20231222	175400	38258270	2715	2715	2715	2715	0
146	20231222	175300	38258270	2715	2715	2715	2715	0
147	20231222	175200	38258270	2715	2715	2715	2715	0
148	20231222	175100	38258270	2715	2715	2715	2715	0
149	20231222	175000	38258270	2715	2715	2715	2715	0
150	20231222	174900	38258270	2715	2715	2715	2715	0
151	20231222	174800	38258270	2715	2715	2715	2715	0
152	20231222	174700	38258270	2715	2715	2715	2715	309
153	20231222	174600	38258270	2715	2715	2715	2715	0
154	20231222	174500	38258270	2715	2715	2715	2715	0
155	20231222	174400	38258270	2715	2715	2715	2715	0
156	20231222	174300	38258270	2715	2715	2715	2715	0
157	20231222	174200	38258270	2715	2715	2715	2715	0
158	20231222	174100	38258270	2715	2715	2715	2715	0
159	20231222	174000	38258270	2715	2715	2715	2715	0
160	20231222	173900	38258270	2715	2715	2715	2715	0
161	20231222	173800	38258270	2715	2715	2715	2715	0
162	20231222	173700	38258270	2715	2715	2715	2715	0
163	20231222	173600	38258270	2715	2715	2715	2715	0
164	20231222	173500	38258270	2715	2715	2715	2715	0
165	20231222	173400	38258270	2715	2715	2715	2715	0
166	20231222	173300	38258270	2715	2715	2715	2715	0
167	20231222	173200	38258270	2715	2715	2715	2715	0
168	20231222	173100	38258270	2715	2715	2715	2715	0
169	20231222	173000	38258270	2715	2715	2715	2715	0
170	20231222	172900	38258270	2715	2715	2715	2715	0
171	20231222	172800	38258270	2715	2715	2715	2715	0
172	20231222	172700	38258270	2715	2715	2715	2715	0
173	20231222	172600	38258270	2715	2715	2715	2715	0
174	20231222	172500	38258270	2715	2715	2715	2715	0
175	20231222	172400	38258270	2715	2715	2715	2715	0
176	20231222	172300	38258270	2715	2715	2715	2715	0
177	20231222	172200	38258270	2715	2715	2715	2715	0
178	20231222	172100	38258270	2715	2715	2715	2715	0
179	20231222	172000	38258270	2715	2715	2715	2715	0
180	20231222	171900	38258270	2715	2715	2715	2715	0
181	20231222	171800	38258270	2715	2715	2715	2715	0
182	20231222	171700	38258270	2715	2715	2715	2715	309
183	20231222	171600	38258270	2715	2715	2715	2715	0
184	20231222	171500	38258270	2715	2715	2715	2715	0
185	20231222	171400	38258270	2715	2715	2715	2715	0
186	20231222	171300	38258270	2715	2715	2715	2715	0
187	20231222	171200	38258270	2715	2715	2715	2715	0
188	20231222	171100	38258270	2715	2715	2715	2715	0
189	20231222	171000	38258270	2715	2715	2715	2715	0
190	20231222	170900	38258270	2715	2715	2715	2715	0
191	20231222	170800	38258270	2715	2715	2715	2715	0
192	20231222	170700	38258270	2715	2715	2715	2715	0
193	20231222	170600	38258270	2715	2715	2715	2715	0
194	20231222	170500	38258270	2715	2715	2715	2715	0
195	20231222	170400	38258270	2715	2715	2715	2715	0
196	20231222	170300	38258270	2715	2715	2715	2715	0
197	20231222	170200	38258270	2715	2715	2715	2715	0
198	20231222	170100	38258270	2715	2715	2715	2715	0
199	20231222	170000	38258270	2715	2715	2715	2715	0
200	20231222	165900	38258270	2715	2715	2715	2715	0
201	20231222	165800	38258270	2715	2715	2715	2715	0
202	20231222	165700	38258270	2715	2715	2715	2715	0
203	20231222	165600	38258270	2715	2715	2715	2715	0
204	20231222	165500	38258270	2715	2715	2715	2715	0
205	20231222	165400	38258270	2715	2715	2715	2715	0
206	20231222	165300	38258270	2715	2715	2715	2715	0
207	20231222	165200	38258270	2715	2715	2715	2715	0
208	20231222	165100	38258270	2715	2715	2715	2715	0
209	20231222	165000	38258270	2715	2715	2715	2715	0
210	20231222	164900	38258270	2715	2715	2715	2715	0
211	20231222	164800	38258270	2715	2715	2715	2715	0
212	20231222	164700	38258270	2715	2715	2715	2715	309
213	20231222	164600	38258270	2715	2715	2715	2715	0
214	20231222	164500	38258270	2715	2715	2715	2715	0
215	20231222	164400	38258270	2715	2715	2715	2715	0
216	20231222	164300	38258270	2715	2715	2715	2715	0
217	20231222	164200	38258270	2715	2715	2715	2715	0
218	20231222	164100	38258270	2715	2715	2715	2715	0
219	20231222	164000	38258270	2715	2715	2715	2715	0
220	20231222	163900	38258270	2715	2715	2715	2715	0
221	20231222	163800	38258270	2715	2715	2715	2715	0
222	20231222	163700	38258270	2715	2715	2715	2715	0
223	20231222	163600	38258270	2715	2715	2715	2715	0
224	20231222	163500	38258270	2715	2715	2715	2715	0
225	20231222	163400	38258270	2715	2715	2715	2715	0
226	20231222	163300	38258270	2715	2715	2715	2715	0
227	20231222	163200	38258270	2715	2715	2715	2715	0
228	20231222	163100	38258270	2715	2715	2715	2715	0
229	20231222	163000	38258270	2715	2715	2715	2715	0
230	20231222	162900	38258270	2715	2715	2715	2715	0
231	20231222	162800	38258270	2715	2715	2715	2715	0
232	20231222	162700	38258270	2715	2715	2715	2715	0
233	20231222	162600	38258270	2715	2715	2715	2715	0
234	20231222	162500	38258270	2715	2715	2715	2715	0
235	20231222	162400	38258270	2715	2715	2715	2715	0
236	20231222	162300	38258270	2715	2715	2715	2715	0
237	20231222	162200	38258270	2715	2715	2715	2715	0
238	20231222	162100	38258270	2715	2715	2715	2715	0
239	20231222	162000	38258270	2715	2715	2715	2715	0
240	20231222	161900	38258270	2715	2715	2715	2715	0
241	20231222	161800	38258270	2715	2715	2715	2715	0
242	20231222	161700	38258270	2715	2715	2715	2715	309
243	20231222	161600	38258270	2715	2715	2715	2715	0
244	20231222	161500	38258270	2715	2715	2715	2715	0
245	20231222	161400	38258270	2715	2715	2715	2715	0
246	20231222	161300	38258270	2715	2715	2715	2715	0
247	20231222	161200	38258270	2715	2715	2715	2715	0
248	20231222	161100	38258270	2715	2715	2715	2715	0
249	20231222	161000	38258270	2715	2715	2715	2715	0
250	20231222	160900	38258270	2715	2715	2715	2715	0
251	20231222	160800	38258270	2715	2715	2715	2715	0
252	20231222	160700	38258270	2715	2715	2715	2715	0
253	20231222	160600	38258270	2715	2715	2715	2715	0
254	20231222	160500	38258270	2715	2715	2715	2715	0
255	20231222	160400	38258270	2715	2715	2715	2715	0
256	20231222	160300	38258270	2715	2715	2715	2715	0
257	20231222	160200	38258270	2715	2715	2715	2715	0
258	20231222	160100	38258270	2715	2715	2715	2715	0
259	20231222	160000	38258270	2715	2715	2715	2715	0
260	20231222	155900	38258270	2715	2715	2715	2715	0
261	20231222	155800	38258270	2715	2715	2715	2715	0
262	20231222	155700	38258270	2715	2715	2715	2715	0
263	20231222	155600	38258270	2715	2715	2715	2715	0
264	20231222	155500	38258270	2715	2715	2715	2715	0
265	20231222	155400	38258270	2715	2715	2715	2715	0
266	20231222	155300	38258270	2715	2715	2715	2715	0
267	20231222	155200	38258270	2715	2715	2715	2715	0
268	20231222	155100	38258270	2715	2715	2715	2715	0
269	20231222	155000	38258270	2715	2715	2715	2715	0
270	20231222	154900	38258270	2715	2715	2715	2715	0
271	20231222	154800	38258270	2715	2715	2715	2715	0
272	20231222	154700	38258270	2715	2715	2715	2715	309
273	20231222	154600	38258270	2715	2715	2715	2715	0
274	20231222	154500	38258270	2715	2715	2715	2715	0
275	20231222	154400	38258270	2715	2715	2715	2715	0
276	20231222	154300	38258270	2715	2715	2715	2715	0
277	20231222	154200	38258270	2715	2715	2715	2715	0
278	20231222	154100	38258270	2715	2715	2715	2715	0
279	20231222	154000	38258270	2715	2715	2715	2715	0
280	20231222	153900	38258270	2715	2715	2715	2715	0
281	20231222	153800	38258270	2715	2715	2715	2715	0
282	20231222	153700	38258270	2715	2715	2715	2715	0
283	20231222	153600	38258270	2715	2715	2715	2715	0
284	20231222	153500	38258270	2715	2715	2715	2715	0
285	20231222	153400	38258270	2715	2715	2715	2715	0
286	20231222	153300	38258270	2715	2715	2715	2715	0
287	20231222	153200	38258270	2715	2715	2715	2715	0
288	20231222	153100	38258270	2715	2715	2715	2715	0
289	20231222	153000	38258270	2715	2715	2715	2715	309
290	20231222	152900	37419335	2690	2690	2690	2690	0
291	20231222	152800	37419335	2690	2690	2690	2690	0
292	20231222	152700	37419335	2690	2690	2690	2690	0
293	20231222	152600	37419335	2690	2690	2690	2690	0
294	20231222	152500	37419335	2690	2690	2690	2690	0
295	20231222	152400	37419335	2690	2690	2690	2690	0
296	20231222	152300	37419335	2690	2690	2690	2690	0
297	20231222	152200	37419335	2690	2690	2690	2690	0
298	20231222	152100	37419335	2690	2690	2690	2690	0
299	20231222	152000	37419335	2690	2690	2690	2690	0
300	20231222	151900	37419335	2690	2695	2695	2690	1000
301	20231222	151800	34729330	2700	2700	2700	2700	0
302	20231222	151700	34729330	2700	2705	2705	2700	2
303	20231222	151600	34723925	2705	2705	2705	2705	3
304	20231222	151500	34715810	2705	2705	2705	2705	10
305	20231222	151400	34688760	2705	2705	2705	2705	0
306	20231222	151300	34688760	2705	2705	2705	2705	0
307	20231222	151200	34688760	2705	2705	2705	2705	0
308	20231222	151100	34688760	2705	2705	2705	2705	3
309	20231222	151000	34680645	2705	2705	2705	2705	0
310	20231222	150900	34680645	2705	2705	2705	2705	0
311	20231222	150800	34680645	2705	2705	2705	2705	3
312	20231222	150700	34672530	2705	2705	2705	2705	0
313	20231222	150600	34672530	2705	2705	2705	2705	0
314	20231222	150500	34672530	2705	2705	2705	2705	3
315	20231222	150400	34664415	2690	2690	2690	2690	0
316	20231222	150300	34664415	2690	2690	2690	2690	62
317	20231222	150200	34497635	2705	2705	2705	2705	3
318	20231222	150100	34489520	2705	2705	2705	2705	0
319	20231222	150000	34489520	2705	2705	2705	2705	0
320	20231222	145900	34489520	2705	2705	2705	2705	4
321	20231222	145800	34478700	2705	2705	2705	2705	0
322	20231222	145700	34478700	2705	2705	2705	2705	0
323	20231222	145600	34478700	2705	2705	2705	2705	3
324	20231222	145500	34470585	2705	2705	2705	2705	0
325	20231222	145400	34470585	2705	2705	2705	2705	0
326	20231222	145300	34470585	2705	2705	2705	2705	3
327	20231222	145200	34462470	2705	2705	2705	2705	0
328	20231222	145100	34462470	2705	2705	2705	2705	0
329	20231222	145000	34462470	2705	2705	2705	2705	3
330	20231222	144900	34454355	2705	2705	2705	2705	0
331	20231222	144800	34454355	2705	2705	2705	2705	0
332	20231222	144700	34454355	2705	2705	2705	2705	3
333	20231222	144600	34446240	2705	2705	2705	2705	0
334	20231222	144500	34446240	2705	2705	2705	2705	0
335	20231222	144400	34446240	2705	2700	2705	2700	3
336	20231222	144300	34438135	2705	2705	2705	2705	0
337	20231222	144200	34438135	2705	2705	2705	2705	0
338	20231222	144100	34438135	2705	2700	2705	2700	3
339	20231222	144000	34430030	2695	2705	2705	2695	63
340	20231222	143900	34259625	2705	2705	2705	2705	0
341	20231222	143800	34259625	2705	2705	2705	2705	3
342	20231222	143700	34251510	2705	2705	2705	2705	0
343	20231222	143600	34251510	2705	2705	2705	2705	0
344	20231222	143500	34251510	2705	2695	2705	2695	3
345	20231222	143400	34243410	2695	2695	2695	2695	1
346	20231222	143300	34240715	2705	2705	2705	2705	0
347	20231222	143200	34240715	2705	2705	2705	2705	53
348	20231222	143100	34097350	2705	2705	2705	2705	0
349	20231222	143000	34097350	2705	2705	2705	2705	0
350	20231222	142900	34097350	2705	2705	2705	2705	19
351	20231222	142800	34045955	2705	2705	2705	2705	0
352	20231222	142700	34045955	2705	2705	2705	2705	0
353	20231222	142600	34045955	2705	2705	2705	2705	4
354	20231222	142500	34035135	2705	2705	2705	2705	0
355	20231222	142400	34035135	2705	2705	2705	2705	0
356	20231222	142300	34035135	2705	2705	2705	2705	4
357	20231222	142200	34024315	2705	2705	2705	2705	0
358	20231222	142100	34024315	2705	2705	2705	2705	0
359	20231222	142000	34024315	2705	2700	2705	2700	4
360	20231222	141900	34013505	2705	2705	2705	2705	0
361	20231222	141800	34013505	2705	2705	2705	2705	0
362	20231222	141700	34013505	2705	2690	2705	2690	80
363	20231222	141600	33798245	2690	2690	2690	2690	0
364	20231222	141500	33798245	2690	2690	2690	2690	0
365	20231222	141400	33798245	2690	2690	2695	2690	115
366	20231222	141300	33488875	2695	2695	2695	2695	0
367	20231222	141200	33488875	2695	2695	2695	2695	0
368	20231222	141100	33488875	2695	2695	2695	2695	20
369	20231222	141000	33434975	2695	2695	2695	2695	0
370	20231222	140900	33434975	2695	2695	2695	2695	0
371	20231222	140800	33434975	2695	2695	2695	2695	0
372	20231222	140700	33434975	2695	2695	2695	2695	0
373	20231222	140600	33434975	2695	2695	2695	2695	0
374	20231222	140500	33434975	2695	2695	2695	2695	0
375	20231222	140400	33434975	2695	2695	2695	2695	1
376	20231222	140300	33432280	2695	2695	2695	2695	0
377	20231222	140200	33432280	2695	2695	2695	2695	0
378	20231222	140100	33432280	2695	2695	2695	2695	333
379	20231222	140000	32534845	2700	2700	2700	2700	503
380	20231222	135900	31176745	2705	2705	2705	2705	0
381	20231222	135800	31176745	2705	2705	2705	2705	0
382	20231222	135700	31176745	2705	2705	2705	2705	0
383	20231222	135600	31176745	2705	2705	2705	2705	0
384	20231222	135500	31176745	2705	2705	2705	2705	5
385	20231222	135400	31163220	2705	2705	2705	2705	0
386	20231222	135300	31163220	2705	2705	2705	2705	0
387	20231222	135200	31163220	2705	2705	2705	2705	1
388	20231222	135100	31160515	2705	2705	2705	2705	0
389	20231222	135000	31160515	2705	2705	2705	2705	0
390	20231222	134900	31160515	2705	2705	2705	2705	0
391	20231222	134800	31160515	2705	2705	2705	2705	5
392	20231222	134700	31146990	2705	2705	2705	2705	0
393	20231222	134600	31146990	2705	2705	2705	2705	0
394	20231222	134500	31146990	2705	2705	2705	2705	0
395	20231222	134400	31146990	2705	2705	2705	2705	0
396	20231222	134300	31146990	2705	2705	2705	2705	0
397	20231222	134200	31146990	2705	2705	2705	2705	0
398	20231222	134100	31146990	2705	2705	2705	2705	5
399	20231222	134000	31133465	2705	2705	2705	2705	0
400	20231222	133900	31133465	2705	2705	2705	2705	0
401	20231222	133800	31133465	2705	2705	2705	2705	11
402	20231222	133700	31103710	2695	2695	2695	2695	0
403	20231222	133600	31103710	2695	2695	2695	2695	0
404	20231222	133500	31103710	2695	2695	2695	2695	797
405	20231222	133400	28955795	2700	2700	2700	2700	1013
406	20231222	133300	26220695	2705	2705	2705	2705	0
407	20231222	133200	26220695	2705	2705	2705	2705	0
408	20231222	133100	26220695	2705	2705	2705	2705	0
409	20231222	133000	26220695	2705	2705	2705	2705	0
410	20231222	132900	26220695	2705	2705	2705	2705	0
411	20231222	132800	26220695	2705	2705	2705	2705	0
412	20231222	132700	26220695	2705	2705	2705	2705	5
413	20231222	132600	26207170	2705	2705	2705	2705	0
414	20231222	132500	26207170	2705	2705	2705	2705	0
415	20231222	132400	26207170	2705	2705	2705	2705	0
416	20231222	132300	26207170	2705	2705	2705	2705	0
417	20231222	132200	26207170	2705	2705	2705	2705	0
418	20231222	132100	26207170	2705	2705	2705	2705	0
419	20231222	132000	26207170	2705	2705	2705	2705	6
420	20231222	131900	26190940	2705	2705	2705	2705	0
421	20231222	131800	26190940	2705	2705	2705	2705	0
422	20231222	131700	26190940	2705	2705	2705	2705	0
423	20231222	131600	26190940	2705	2705	2705	2705	0
424	20231222	131500	26190940	2705	2705	2705	2705	0
425	20231222	131400	26190940	2705	2705	2705	2705	0
426	20231222	131300	26190940	2705	2705	2705	2705	6
427	20231222	131200	26174710	2705	2705	2705	2705	0
428	20231222	131100	26174710	2705	2705	2705	2705	0
429	20231222	131000	26174710	2705	2705	2705	2705	0
430	20231222	130900	26174710	2705	2705	2705	2705	0
431	20231222	130800	26174710	2705	2705	2705	2705	0
432	20231222	130700	26174710	2705	2705	2705	2705	0
433	20231222	130600	26174710	2705	2705	2705	2705	6
434	20231222	130500	26158480	2705	2705	2705	2705	0
435	20231222	130400	26158480	2705	2705	2705	2705	0
436	20231222	130300	26158480	2705	2705	2705	2705	0
437	20231222	130200	26158480	2705	2705	2705	2705	0
438	20231222	130100	26158480	2705	2705	2705	2705	0
439	20231222	130000	26158480	2705	2705	2705	2705	0
440	20231222	125900	26158480	2705	2705	2705	2705	6
441	20231222	125800	26142250	2705	2705	2705	2705	0
442	20231222	125700	26142250	2705	2700	2705	2700	8
443	20231222	125600	26120645	2705	2705	2705	2705	0
444	20231222	125500	26120645	2705	2705	2705	2705	0
445	20231222	125400	26120645	2705	2705	2705	2705	2
446	20231222	125300	26115235	2705	2705	2705	2705	0
447	20231222	125200	26115235	2705	2705	2705	2705	6
448	20231222	125100	26099005	2705	2705	2705	2705	0
449	20231222	125000	26099005	2705	2705	2705	2705	0
450	20231222	124900	26099005	2705	2705	2705	2705	0
451	20231222	124800	26099005	2705	2705	2705	2705	0
452	20231222	124700	26099005	2705	2705	2705	2705	3
453	20231222	124600	26090890	2705	2705	2705	2705	2
454	20231222	124500	26085480	2710	2710	2710	2710	8
455	20231222	124400	26063800	2700	2700	2700	2700	0
456	20231222	124300	26063800	2700	2700	2700	2700	0
457	20231222	124200	26063800	2700	2700	2700	2700	88
458	20231222	124100	25826200	2700	2700	2700	2700	0
459	20231222	124000	25826200	2700	2700	2700	2700	0
460	20231222	123900	25826200	2700	2700	2700	2700	0
461	20231222	123800	25826200	2700	2700	2700	2700	6
462	20231222	123700	25810000	2695	2695	2695	2695	0
463	20231222	123600	25810000	2695	2695	2695	2695	0
464	20231222	123500	25810000	2695	2695	2695	2695	0
465	20231222	123400	25810000	2695	2695	2695	2695	0
466	20231222	123300	25810000	2695	2695	2695	2695	0
467	20231222	123200	25810000	2695	2695	2695	2695	1259
468	20231222	123100	22416995	2700	2700	2700	2700	6
469	20231222	123000	22400795	2695	2695	2695	2695	0
470	20231222	122900	22400795	2695	2695	2695	2695	0
471	20231222	122800	22400795	2695	2695	2695	2695	0
472	20231222	122700	22400795	2695	2695	2695	2695	0
473	20231222	122600	22400795	2695	2695	2695	2695	53
474	20231222	122500	22257960	2700	2700	2700	2700	0
475	20231222	122400	22257960	2700	2700	2700	2700	27
476	20231222	122300	22185060	2695	2695	2695	2695	310
477	20231222	122200	21349610	2700	2700	2700	2700	0
478	20231222	122100	21349610	2700	2700	2700	2700	0
479	20231222	122000	21349610	2700	2700	2700	2700	3
480	20231222	121900	21341510	2700	2700	2700	2700	3
481	20231222	121800	21333410	2700	2700	2700	2700	0
482	20231222	121700	21333410	2700	2700	2700	2700	297
483	20231222	121600	20531510	2700	2700	2700	2700	0
484	20231222	121500	20531510	2700	2700	2700	2700	0
485	20231222	121400	20531510	2700	2700	2700	2700	1
486	20231222	121300	20528810	2700	2700	2700	2700	0
487	20231222	121200	20528810	2700	2700	2700	2700	0
488	20231222	121100	20528810	2700	2700	2700	2700	1
489	20231222	121000	20526110	2700	2700	2700	2700	6
490	20231222	120900	20509910	2700	2700	2700	2700	1
491	20231222	120800	20507210	2700	2700	2700	2700	0
492	20231222	120700	20507210	2700	2700	2700	2700	2
493	20231222	120600	20501810	2700	2700	2700	2700	0
494	20231222	120500	20501810	2700	2700	2700	2700	0
495	20231222	120400	20501810	2700	2700	2700	2700	0
496	20231222	120300	20501810	2700	2700	2700	2700	6
497	20231222	120200	20485610	2700	2700	2700	2700	94
498	20231222	120100	20231810	2700	2700	2700	2700	0
499	20231222	120000	20231810	2700	2700	2700	2700	1699
500	20231222	115900	15644510	2705	2705	2705	2705	0
501	20231222	115800	15644510	2705	2705	2705	2705	236
502	20231222	115700	15006130	2710	2710	2710	2710	0
503	20231222	115600	15006130	2710	2710	2710	2710	6
504	20231222	115500	14989870	2710	2710	2710	2710	1
505	20231222	115400	14987160	2710	2710	2710	2710	3
506	20231222	115300	14979030	2710	2710	2710	2710	0
507	20231222	115200	14979030	2710	2710	2710	2710	1
508	20231222	115100	14976320	2710	2710	2710	2710	0
509	20231222	115000	14976320	2710	2710	2710	2710	4
510	20231222	114900	14965480	2715	2715	2715	2715	6
511	20231222	114800	14949190	2710	2710	2710	2710	1
512	20231222	114700	14946480	2715	2715	2715	2715	0
513	20231222	114600	14946480	2715	2715	2715	2715	0
514	20231222	114500	14946480	2715	2715	2715	2715	0
515	20231222	114400	14946480	2715	2715	2715	2715	0
516	20231222	114300	14946480	2715	2715	2715	2715	0
517	20231222	114200	14946480	2715	2715	2715	2715	6
518	20231222	114100	14930190	2705	2705	2705	2705	0
519	20231222	114000	14930190	2705	2705	2705	2705	0
520	20231222	113900	14930190	2705	2705	2705	2705	0
521	20231222	113800	14930190	2705	2705	2705	2705	0
522	20231222	113700	14930190	2705	2710	2710	2705	35
523	20231222	113600	14835425	2715	2715	2715	2715	0
524	20231222	113500	14835425	2715	2715	2715	2715	0
525	20231222	113400	14835425	2715	2715	2715	2715	0
526	20231222	113300	14835425	2715	2715	2715	2715	0
527	20231222	113200	14835425	2715	2715	2715	2715	0
528	20231222	113100	14835425	2715	2715	2715	2715	0
529	20231222	113000	14835425	2715	2715	2715	2715	0
530	20231222	112900	14835425	2715	2715	2715	2715	0
531	20231222	112800	14835425	2715	2715	2715	2715	0
532	20231222	112700	14835425	2715	2715	2715	2715	0
533	20231222	112600	14835425	2715	2715	2715	2715	0
534	20231222	112500	14835425	2715	2710	2715	2710	8
535	20231222	112400	14813710	2710	2710	2710	2710	0
536	20231222	112300	14813710	2710	2710	2710	2710	0
537	20231222	112200	14813710	2710	2710	2710	2710	0
538	20231222	112100	14813710	2710	2710	2710	2710	31
539	20231222	112000	14729700	2710	2710	2710	2710	0
540	20231222	111900	14729700	2710	2710	2710	2710	0
541	20231222	111800	14729700	2710	2700	2710	2700	499
542	20231222	111700	13382330	2705	2705	2705	2705	2
543	20231222	111600	13376920	2705	2705	2705	2705	0
544	20231222	111500	13376920	2705	2700	2705	2700	184
545	20231222	111400	12880105	2705	2705	2705	2705	0
546	20231222	111300	12880105	2705	2705	2705	2705	5
547	20231222	111200	12866580	2710	2710	2710	2710	0
548	20231222	111100	12866580	2710	2710	2710	2710	17
549	20231222	111000	12820510	2710	2710	2710	2710	0
550	20231222	110900	12820510	2710	2710	2710	2710	0
551	20231222	110800	12820510	2710	2710	2710	2710	0
552	20231222	110700	12820510	2710	2710	2710	2710	0
553	20231222	110600	12820510	2710	2710	2710	2710	0
554	20231222	110500	12820510	2710	2710	2710	2710	0
555	20231222	110400	12820510	2710	2710	2710	2710	7
556	20231222	110300	12801540	2710	2710	2710	2710	0
557	20231222	110200	12801540	2710	2710	2710	2710	0
558	20231222	110100	12801540	2710	2710	2710	2710	0
559	20231222	110000	12801540	2710	2710	2710	2710	0
560	20231222	105900	12801540	2710	2710	2710	2710	0
561	20231222	105800	12801540	2710	2710	2710	2710	0
562	20231222	105700	12801540	2710	2710	2710	2710	7
563	20231222	105600	12782570	2710	2710	2710	2710	0
564	20231222	105500	12782570	2710	2710	2710	2710	0
565	20231222	105400	12782570	2710	2710	2710	2710	3
566	20231222	105300	12774440	2710	2710	2710	2710	0
567	20231222	105200	12774440	2710	2710	2710	2710	2825
568	20231222	105100	5118690	2710	2710	2710	2710	0
569	20231222	105000	5118690	2710	2710	2710	2710	8
570	20231222	104900	5097010	2715	2715	2715	2715	0
571	20231222	104800	5097010	2715	2715	2715	2715	0
572	20231222	104700	5097010	2715	2715	2715	2715	0
573	20231222	104600	5097010	2715	2715	2715	2715	12
574	20231222	104500	5064430	2715	2715	2715	2715	0
575	20231222	104400	5064430	2715	2715	2715	2715	0
576	20231222	104300	5064430	2715	2715	2715	2715	7
577	20231222	104200	5045425	2720	2720	2720	2720	0
578	20231222	104100	5045425	2720	2720	2720	2720	0
579	20231222	104000	5045425	2720	2720	2720	2720	0
580	20231222	103900	5045425	2720	2720	2720	2720	0
581	20231222	103800	5045425	2720	2720	2720	2720	0
582	20231222	103700	5045425	2720	2720	2720	2720	0
583	20231222	103600	5045425	2720	2720	2720	2720	7
584	20231222	103500	5026385	2720	2720	2720	2720	0
585	20231222	103400	5026385	2720	2720	2720	2720	0
586	20231222	103300	5026385	2720	2720	2720	2720	0
587	20231222	103200	5026385	2720	2720	2720	2720	0
588	20231222	103100	5026385	2720	2720	2720	2720	0
589	20231222	103000	5026385	2720	2720	2720	2720	0
590	20231222	102900	5026385	2720	2720	2720	2720	7
591	20231222	102800	5007345	2720	2720	2720	2720	0
592	20231222	102700	5007345	2720	2720	2720	2720	0
593	20231222	102600	5007345	2720	2720	2720	2720	0
594	20231222	102500	5007345	2720	2720	2720	2720	0
595	20231222	102400	5007345	2720	2720	2720	2720	0
596	20231222	102300	5007345	2720	2720	2720	2720	0
597	20231222	102200	5007345	2720	2720	2720	2720	8
598	20231222	102100	4985585	2720	2720	2720	2720	0
599	20231222	102000	4985585	2720	2720	2720	2720	0
600	20231222	101900	4985585	2720	2720	2720	2720	0
601	20231222	101800	4985585	2720	2720	2720	2720	0
602	20231222	101700	4985585	2720	2720	2720	2720	0
603	20231222	101600	4985585	2720	2720	2720	2720	0
604	20231222	101500	4985585	2720	2720	2720	2720	8
605	20231222	101400	4963825	2720	2720	2720	2720	0
606	20231222	101300	4963825	2720	2720	2720	2720	0
607	20231222	101200	4963825	2720	2720	2720	2720	0
608	20231222	101100	4963825	2720	2720	2720	2720	0
609	20231222	101000	4963825	2720	2720	2720	2720	0
610	20231222	100900	4963825	2720	2720	2720	2720	0
611	20231222	100800	4963825	2720	2715	2720	2715	8
612	20231222	100700	4942070	2695	2695	2695	2695	0
613	20231222	100600	4942070	2695	2695	2695	2695	0
614	20231222	100500	4942070	2695	2695	2695	2695	0
615	20231222	100400	4942070	2695	2695	2695	2695	1
616	20231222	100300	4939375	2715	2715	2715	2715	0
617	20231222	100200	4939375	2715	2710	2715	2710	184
618	20231222	100100	4440115	2710	2710	2710	2710	8
619	20231222	100000	4418435	2710	2710	2710	2710	0
620	20231222	095900	4418435	2710	2710	2710	2710	0
621	20231222	095800	4418435	2710	2710	2710	2710	111
622	20231222	095700	4117625	2695	2695	2695	2695	0
623	20231222	095600	4117625	2695	2695	2695	2695	29
624	20231222	095500	4039470	2710	2710	2710	2710	0
625	20231222	095400	4039470	2710	2710	2710	2710	8
626	20231222	095300	4017790	2710	2710	2710	2710	0
627	20231222	095200	4017790	2710	2710	2710	2710	0
628	20231222	095100	4017790	2710	2710	2710	2710	0
629	20231222	095000	4017790	2710	2710	2710	2710	0
630	20231222	094900	4017790	2710	2710	2710	2710	0
631	20231222	094800	4017790	2710	2710	2710	2710	0
632	20231222	094700	4017790	2710	2710	2710	2710	8
633	20231222	094600	3996110	2700	2710	2710	2700	56
634	20231222	094500	3844865	2715	2715	2715	2715	0
635	20231222	094400	3844865	2715	2715	2715	2715	0
636	20231222	094300	3844865	2715	2715	2715	2715	1
637	20231222	094200	3842150	2720	2720	2720	2720	0
638	20231222	094100	3842150	2720	2720	2720	2720	0
639	20231222	094000	3842150	2720	2720	2720	2720	8
640	20231222	093900	3820390	2720	2720	2720	2720	1
641	20231222	093800	3817670	2720	2720	2720	2720	20
642	20231222	093700	3763270	2720	2720	2720	2720	0
643	20231222	093600	3763270	2720	2720	2720	2720	0
644	20231222	093500	3763270	2720	2720	2720	2720	3
645	20231222	093400	3755110	2705	2705	2705	2705	0
646	20231222	093300	3755110	2705	2705	2705	2705	0
647	20231222	093200	3755110	2705	2705	2705	2705	0
648	20231222	093100	3755110	2705	2705	2705	2705	0
649	20231222	093000	3755110	2705	2705	2705	2705	94
650	20231222	092900	3500840	2705	2705	2705	2705	0
651	20231222	092800	3500840	2705	2705	2705	2705	1
652	20231222	092700	3498135	2705	2705	2705	2705	47
653	20231222	092600	3371000	2700	2700	2700	2700	0
654	20231222	092500	3371000	2700	2700	2700	2700	0
655	20231222	092400	3371000	2700	2700	2700	2700	0
656	20231222	092300	3371000	2700	2700	2700	2700	0
657	20231222	092200	3371000	2700	2700	2700	2700	0
658	20231222	092100	3371000	2700	2700	2700	2700	0
659	20231222	092000	3371000	2700	2700	2700	2700	0
660	20231222	091900	3371000	2700	2700	2700	2700	0
661	20231222	091800	3371000	2700	2700	2700	2700	0
662	20231222	091700	3371000	2700	2710	2710	2700	1000
663	20231222	091600	670910	2730	2730	2730	2730	0
664	20231222	091500	670910	2730	2730	2730	2730	0
665	20231222	091400	670910	2730	2730	2730	2730	1
666	20231222	091300	668180	2715	2715	2715	2715	0
667	20231222	091200	668180	2715	2715	2715	2715	0
668	20231222	091100	668180	2715	2715	2715	2715	0
669	20231222	091000	668180	2715	2715	2715	2715	0
670	20231222	090900	668180	2715	2715	2715	2715	12
671	20231222	090800	635600	2730	2730	2730	2730	0
672	20231222	090700	635600	2730	2730	2730	2730	0
673	20231222	090600	635600	2730	2730	2730	2730	0
674	20231222	090500	635600	2730	2730	2730	2730	0
675	20231222	090400	635600	2730	2730	2730	2730	0
676	20231222	090300	635600	2730	2730	2730	2730	5
677	20231222	090200	621950	2735	2740	2740	2735	8
678	20231222	090100	600060	2740	2740	2740	2740	5
679	20231222	090000	586360	2740	2740	2740	2740	214