KissMeData/023150/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	190500	63677170	6930	6930	6930	6930	510
3	20231226	190400	63677170	6930	6930	6930	6930	0
4	20231226	190300	63677170	6930	6930	6930	6930	0
5	20231226	190200	63677170	6930	6930	6930	6930	0
6	20231226	190100	63677170	6930	6930	6930	6930	0
7	20231226	190000	63677170	6930	6930	6930	6930	0
8	20231226	185900	63677170	6930	6930	6930	6930	0
9	20231226	185800	63677170	6930	6930	6930	6930	0
10	20231226	185700	63677170	6930	6930	6930	6930	0
11	20231226	185600	63677170	6930	6930	6930	6930	0
12	20231226	185500	63677170	6930	6930	6930	6930	0
13	20231226	185400	63677170	6930	6930	6930	6930	0
14	20231226	185300	63677170	6930	6930	6930	6930	0
15	20231226	185200	63677170	6930	6930	6930	6930	0
16	20231226	185100	63677170	6930	6930	6930	6930	0
17	20231226	185000	63677170	6930	6930	6930	6930	0
18	20231226	184900	63677170	6930	6930	6930	6930	0
19	20231226	184800	63677170	6930	6930	6930	6930	0
20	20231226	184700	63677170	6930	6930	6930	6930	0
21	20231226	184600	63677170	6930	6930	6930	6930	0
22	20231226	184500	63677170	6930	6930	6930	6930	0
23	20231226	184400	63677170	6930	6930	6930	6930	0
24	20231226	184300	63677170	6930	6930	6930	6930	0
25	20231226	184200	63677170	6930	6930	6930	6930	0
26	20231226	184100	63677170	6930	6930	6930	6930	0
27	20231226	184000	63677170	6930	6930	6930	6930	0
28	20231226	183900	63677170	6930	6930	6930	6930	0
29	20231226	183800	63677170	6930	6930	6930	6930	0
30	20231226	183700	63677170	6930	6930	6930	6930	0
31	20231226	183600	63677170	6930	6930	6930	6930	0
32	20231226	183500	63677170	6930	6930	6930	6930	510
33	20231226	183400	63677170	6930	6930	6930	6930	0
34	20231226	183300	63677170	6930	6930	6930	6930	0
35	20231226	183200	63677170	6930	6930	6930	6930	0
36	20231226	183100	63677170	6930	6930	6930	6930	0
37	20231226	183000	63677170	6930	6930	6930	6930	0
38	20231226	182900	63677170	6930	6930	6930	6930	0
39	20231226	182800	63677170	6930	6930	6930	6930	0
40	20231226	182700	63677170	6930	6930	6930	6930	0
41	20231226	182600	63677170	6930	6930	6930	6930	0
42	20231226	182500	63677170	6930	6930	6930	6930	0
43	20231226	182400	63677170	6930	6930	6930	6930	0
44	20231226	182300	63677170	6930	6930	6930	6930	0
45	20231226	182200	63677170	6930	6930	6930	6930	0
46	20231226	182100	63677170	6930	6930	6930	6930	0
47	20231226	182000	63677170	6930	6930	6930	6930	0
48	20231226	181900	63677170	6930	6930	6930	6930	0
49	20231226	181800	63677170	6930	6930	6930	6930	0
50	20231226	181700	63677170	6930	6930	6930	6930	0
51	20231226	181600	63677170	6930	6930	6930	6930	0
52	20231226	181500	63677170	6930	6930	6930	6930	0
53	20231226	181400	63677170	6930	6930	6930	6930	0
54	20231226	181300	63677170	6930	6930	6930	6930	0
55	20231226	181200	63677170	6930	6930	6930	6930	0
56	20231226	181100	63677170	6930	6930	6930	6930	0
57	20231226	181000	63677170	6930	6930	6930	6930	0
58	20231226	180900	63677170	6930	6930	6930	6930	0
59	20231226	180800	63677170	6930	6930	6930	6930	0
60	20231226	180700	63677170	6930	6930	6930	6930	0
61	20231226	180600	63677170	6930	6930	6930	6930	0
62	20231226	180500	63677170	6930	6930	6930	6930	510
63	20231226	180400	63677170	6930	6930	6930	6930	0
64	20231226	180300	63677170	6930	6930	6930	6930	0
65	20231226	180200	63677170	6930	6930	6930	6930	0
66	20231226	180100	63677170	6930	6930	6930	6930	0
67	20231226	180000	63677170	6930	6930	6930	6930	0
68	20231226	175900	63677170	6930	6930	6930	6930	0
69	20231226	175800	63677170	6930	6930	6930	6930	0
70	20231226	175700	63677170	6930	6930	6930	6930	0
71	20231226	175600	63677170	6930	6930	6930	6930	0
72	20231226	175500	63677170	6930	6930	6930	6930	0
73	20231226	175400	63677170	6930	6930	6930	6930	0
74	20231226	175300	63677170	6930	6930	6930	6930	0
75	20231226	175200	63677170	6930	6930	6930	6930	0
76	20231226	175100	63677170	6930	6930	6930	6930	0
77	20231226	175000	63677170	6930	6930	6930	6930	0
78	20231226	174900	63677170	6930	6930	6930	6930	0
79	20231226	174800	63677170	6930	6930	6930	6930	0
80	20231226	174700	63677170	6930	6930	6930	6930	0
81	20231226	174600	63677170	6930	6930	6930	6930	0
82	20231226	174500	63677170	6930	6930	6930	6930	0
83	20231226	174400	63677170	6930	6930	6930	6930	0
84	20231226	174300	63677170	6930	6930	6930	6930	0
85	20231226	174200	63677170	6930	6930	6930	6930	0
86	20231226	174100	63677170	6930	6930	6930	6930	0
87	20231226	174000	63677170	6930	6930	6930	6930	0
88	20231226	173900	63677170	6930	6930	6930	6930	0
89	20231226	173800	63677170	6930	6930	6930	6930	0
90	20231226	173700	63677170	6930	6930	6930	6930	0
91	20231226	173600	63677170	6930	6930	6930	6930	0
92	20231226	173500	63677170	6930	6930	6930	6930	510
93	20231226	173400	63677170	6930	6930	6930	6930	0
94	20231226	173300	63677170	6930	6930	6930	6930	0
95	20231226	173200	63677170	6930	6930	6930	6930	0
96	20231226	173100	63677170	6930	6930	6930	6930	0
97	20231226	173000	63677170	6930	6930	6930	6930	0
98	20231226	172900	63677170	6930	6930	6930	6930	0
99	20231226	172800	63677170	6930	6930	6930	6930	0
100	20231226	172700	63677170	6930	6930	6930	6930	0
101	20231226	172600	63677170	6930	6930	6930	6930	0
102	20231226	172500	63677170	6930	6930	6930	6930	0
103	20231226	172400	63677170	6930	6930	6930	6930	0
104	20231226	172300	63677170	6930	6930	6930	6930	0
105	20231226	172200	63677170	6930	6930	6930	6930	0
106	20231226	172100	63677170	6930	6930	6930	6930	0
107	20231226	172000	63677170	6930	6930	6930	6930	0
108	20231226	171900	63677170	6930	6930	6930	6930	0
109	20231226	171800	63677170	6930	6930	6930	6930	0
110	20231226	171700	63677170	6930	6930	6930	6930	0
111	20231226	171600	63677170	6930	6930	6930	6930	0
112	20231226	171500	63677170	6930	6930	6930	6930	0
113	20231226	171400	63677170	6930	6930	6930	6930	0
114	20231226	171300	63677170	6930	6930	6930	6930	0
115	20231226	171200	63677170	6930	6930	6930	6930	0
116	20231226	171100	63677170	6930	6930	6930	6930	0
117	20231226	171000	63677170	6930	6930	6930	6930	0
118	20231226	170900	63677170	6930	6930	6930	6930	0
119	20231226	170800	63677170	6930	6930	6930	6930	0
120	20231226	170700	63677170	6930	6930	6930	6930	0
121	20231226	170600	63677170	6930	6930	6930	6930	0
122	20231226	170500	63677170	6930	6930	6930	6930	510
123	20231226	170400	63677170	6930	6930	6930	6930	0
124	20231226	170300	63677170	6930	6930	6930	6930	0
125	20231226	170200	63677170	6930	6930	6930	6930	0
126	20231226	170100	63677170	6930	6930	6930	6930	0
127	20231226	170000	63677170	6930	6930	6930	6930	0
128	20231226	165900	63677170	6930	6930	6930	6930	0
129	20231226	165800	63677170	6930	6930	6930	6930	0
130	20231226	165700	63677170	6930	6930	6930	6930	0
131	20231226	165600	63677170	6930	6930	6930	6930	0
132	20231226	165500	63677170	6930	6930	6930	6930	0
133	20231226	165400	63677170	6930	6930	6930	6930	0
134	20231226	165300	63677170	6930	6930	6930	6930	0
135	20231226	165200	63677170	6930	6930	6930	6930	0
136	20231226	165100	63677170	6930	6930	6930	6930	0
137	20231226	165000	63677170	6930	6930	6930	6930	0
138	20231226	164900	63677170	6930	6930	6930	6930	0
139	20231226	164800	63677170	6930	6930	6930	6930	0
140	20231226	164700	63677170	6930	6930	6930	6930	0
141	20231226	164600	63677170	6930	6930	6930	6930	0
142	20231226	164500	63677170	6930	6930	6930	6930	0
143	20231226	164400	63677170	6930	6930	6930	6930	0
144	20231226	164300	63677170	6930	6930	6930	6930	0
145	20231226	164200	63677170	6930	6930	6930	6930	0
146	20231226	164100	63677170	6930	6930	6930	6930	0
147	20231226	164000	63677170	6930	6930	6930	6930	0
148	20231226	163900	63677170	6930	6930	6930	6930	0
149	20231226	163800	63677170	6930	6930	6930	6930	0
150	20231226	163700	63677170	6930	6930	6930	6930	0
151	20231226	163600	63677170	6930	6930	6930	6930	0
152	20231226	163500	63677170	6930	6930	6930	6930	510
153	20231226	163400	63677170	6930	6930	6930	6930	0
154	20231226	163300	63677170	6930	6930	6930	6930	0
155	20231226	163200	63677170	6930	6930	6930	6930	0
156	20231226	163100	63677170	6930	6930	6930	6930	0
157	20231226	163000	63677170	6930	6930	6930	6930	0
158	20231226	162900	63677170	6930	6930	6930	6930	0
159	20231226	162800	63677170	6930	6930	6930	6930	0
160	20231226	162700	63677170	6930	6930	6930	6930	0
161	20231226	162600	63677170	6930	6930	6930	6930	0
162	20231226	162500	63677170	6930	6930	6930	6930	0
163	20231226	162400	63677170	6930	6930	6930	6930	0
164	20231226	162300	63677170	6930	6930	6930	6930	0
165	20231226	162200	63677170	6930	6930	6930	6930	0
166	20231226	162100	63677170	6930	6930	6930	6930	0
167	20231226	162000	63677170	6930	6930	6930	6930	0
168	20231226	161900	63677170	6930	6930	6930	6930	0
169	20231226	161800	63677170	6930	6930	6930	6930	0
170	20231226	161700	63677170	6930	6930	6930	6930	0
171	20231226	161600	63677170	6930	6930	6930	6930	0
172	20231226	161500	63677170	6930	6930	6930	6930	0
173	20231226	161400	63677170	6930	6930	6930	6930	0
174	20231226	161300	63677170	6930	6930	6930	6930	0
175	20231226	161200	63677170	6930	6930	6930	6930	0
176	20231226	161100	63677170	6930	6930	6930	6930	0
177	20231226	161000	63677170	6930	6930	6930	6930	0
178	20231226	160900	63677170	6930	6930	6930	6930	0
179	20231226	160800	63677170	6930	6930	6930	6930	0
180	20231226	160700	63677170	6930	6930	6930	6930	0
181	20231226	160600	63677170	6930	6930	6930	6930	0
182	20231226	160500	63677170	6930	6930	6930	6930	510
183	20231226	160400	63677170	6930	6930	6930	6930	0
184	20231226	160300	63677170	6930	6930	6930	6930	0
185	20231226	160200	63677170	6930	6930	6930	6930	0
186	20231226	160100	63677170	6930	6930	6930	6930	0
187	20231226	160000	63677170	6930	6930	6930	6930	0
188	20231226	155900	63677170	6930	6930	6930	6930	0
189	20231226	155800	63677170	6930	6930	6930	6930	0
190	20231226	155700	63677170	6930	6930	6930	6930	0
191	20231226	155600	63677170	6930	6930	6930	6930	0
192	20231226	155500	63677170	6930	6930	6930	6930	0
193	20231226	155400	63677170	6930	6930	6930	6930	0
194	20231226	155300	63677170	6930	6930	6930	6930	0
195	20231226	155200	63677170	6930	6930	6930	6930	0
196	20231226	155100	63677170	6930	6930	6930	6930	0
197	20231226	155000	63677170	6930	6930	6930	6930	0
198	20231226	154900	63677170	6930	6930	6930	6930	0
199	20231226	154800	63677170	6930	6930	6930	6930	0
200	20231226	154700	63677170	6930	6930	6930	6930	0
201	20231226	154600	63677170	6930	6930	6930	6930	0
202	20231226	154500	63677170	6930	6930	6930	6930	0
203	20231226	154400	63677170	6930	6930	6930	6930	0
204	20231226	154300	63677170	6930	6930	6930	6930	0
205	20231226	154200	63677170	6930	6930	6930	6930	0
206	20231226	154100	63677170	6930	6930	6930	6930	0
207	20231226	154000	63677170	6930	6930	6930	6930	0
208	20231226	153900	63677170	6930	6930	6930	6930	0
209	20231226	153800	63677170	6930	6930	6930	6930	0
210	20231226	153700	63677170	6930	6930	6930	6930	0
211	20231226	153600	63677170	6930	6930	6930	6930	0
212	20231226	153500	63677170	6930	6930	6930	6930	510
213	20231226	153400	63677170	6930	6930	6930	6930	0
214	20231226	153300	63677170	6930	6930	6930	6930	0
215	20231226	153200	63677170	6930	6930	6930	6930	0
216	20231226	153100	63677170	6930	6930	6930	6930	0
217	20231226	153000	63677170	6930	6930	6930	6930	510
218	20231226	152900	60142870	6940	6940	6940	6940	0
219	20231226	152800	60142870	6940	6940	6940	6940	0
220	20231226	152700	60142870	6940	6940	6940	6940	0
221	20231226	152600	60142870	6940	6940	6940	6940	0
222	20231226	152500	60142870	6940	6940	6940	6940	0
223	20231226	152400	60142870	6940	6940	6940	6940	0
224	20231226	152300	60142870	6940	6940	6940	6940	0
225	20231226	152200	60142870	6940	6940	6940	6940	0
226	20231226	152100	60142870	6940	6940	6940	6940	0
227	20231226	152000	60142870	6940	6940	6940	6940	0
228	20231226	151900	60142870	6940	6940	6940	6940	0
229	20231226	151800	60142870	6940	6940	6940	6940	7
230	20231226	151700	60094290	6940	6940	6940	6940	0
231	20231226	151600	60094290	6940	6940	6940	6940	0
232	20231226	151500	60094290	6940	6940	6940	6940	0
233	20231226	151400	60094290	6940	6950	6950	6940	150
234	20231226	151300	59053060	6960	6960	6960	6960	0
235	20231226	151200	59053060	6960	6960	6960	6960	1
236	20231226	151100	59046100	6950	6950	6950	6950	49
237	20231226	151000	58705550	6950	6950	6950	6950	1
238	20231226	150900	58698600	6950	6950	6950	6950	0
239	20231226	150800	58698600	6950	6950	6950	6950	0
240	20231226	150700	58698600	6950	6950	6950	6950	9
241	20231226	150600	58636050	6950	6950	6950	6950	0
242	20231226	150500	58636050	6950	6950	6950	6950	0
243	20231226	150400	58636050	6950	6950	6950	6950	0
244	20231226	150300	58636050	6950	6950	6950	6950	0
245	20231226	150200	58636050	6950	6960	6960	6950	109
246	20231226	150100	57878400	6960	6960	6960	6960	0
247	20231226	150000	57878400	6960	6960	6960	6960	6
248	20231226	145900	57836640	6960	6960	6960	6960	0
249	20231226	145800	57836640	6960	6960	6960	6960	0
250	20231226	145700	57836640	6960	6960	6960	6960	0
251	20231226	145600	57836640	6960	6960	6960	6960	0
252	20231226	145500	57836640	6960	6960	6960	6960	0
253	20231226	145400	57836640	6960	6960	6960	6960	0
254	20231226	145300	57836640	6960	6960	6960	6960	0
255	20231226	145200	57836640	6960	6960	6960	6960	0
256	20231226	145100	57836640	6960	6960	6960	6960	0
257	20231226	145000	57836640	6960	6960	6960	6960	0
258	20231226	144900	57836640	6960	6960	6960	6960	0
259	20231226	144800	57836640	6960	6960	6960	6960	0
260	20231226	144700	57836640	6960	6960	6960	6960	0
261	20231226	144600	57836640	6960	6960	6960	6960	0
262	20231226	144500	57836640	6960	6960	6960	6960	0
263	20231226	144400	57836640	6960	6960	6960	6960	326
264	20231226	144300	55567680	6960	6960	6960	6960	0
265	20231226	144200	55567680	6960	6960	6960	6960	0
266	20231226	144100	55567680	6960	6960	6960	6960	0
267	20231226	144000	55567680	6960	6960	6960	6960	0
268	20231226	143900	55567680	6960	6960	6960	6960	15
269	20231226	143800	55463280	6960	6960	6960	6960	40
270	20231226	143700	55184880	6960	6960	6960	6960	8
271	20231226	143600	55129200	6960	6960	6960	6960	10
272	20231226	143500	55059600	6960	6960	6960	6960	0
273	20231226	143400	55059600	6960	6960	6960	6960	10
274	20231226	143300	54990000	6960	6960	6960	6960	112
275	20231226	143200	54210480	6960	6960	6960	6960	200
276	20231226	143100	52818480	6960	6960	6960	6960	0
277	20231226	143000	52818480	6960	6960	6960	6960	9
278	20231226	142900	52755840	6950	6950	6950	6950	0
279	20231226	142800	52755840	6950	6950	6950	6950	3
280	20231226	142700	52734990	6950	6950	6950	6950	20
281	20231226	142600	52595990	6950	6950	6950	6950	1
282	20231226	142500	52589040	6950	6950	6950	6950	1
283	20231226	142400	52582090	6950	6950	6950	6950	118
284	20231226	142300	51761990	6950	6950	6950	6950	51
285	20231226	142200	51407540	6950	6950	6950	6950	0
286	20231226	142100	51407540	6950	6950	6950	6950	46
287	20231226	142000	51087840	6950	6950	6950	6950	20
288	20231226	141900	50948840	6950	6950	6950	6950	12
289	20231226	141800	50865440	6950	6950	6950	6950	50
290	20231226	141700	50517940	6950	6950	6950	6950	22
291	20231226	141600	50365040	6950	6950	6950	6950	0
292	20231226	141500	50365040	6950	6950	6950	6950	36
293	20231226	141400	50114840	6950	6950	6950	6950	0
294	20231226	141300	50114840	6950	6950	6950	6950	2
295	20231226	141200	50100940	6950	6960	6960	6950	119
296	20231226	141100	49273880	6960	6960	6960	6960	44
297	20231226	141000	48967640	6960	6960	6960	6960	450
298	20231226	140900	45835640	6960	6960	6960	6960	1002
299	20231226	140800	38861720	6960	6960	6960	6960	10
300	20231226	140700	38792120	6960	6960	6960	6960	2
301	20231226	140600	38778200	6960	6960	6960	6960	0
302	20231226	140500	38778200	6960	6960	6960	6960	3
303	20231226	140400	38757320	6950	6950	6950	6950	0
304	20231226	140300	38757320	6950	6950	6950	6950	0
305	20231226	140200	38757320	6950	6950	6950	6950	0
306	20231226	140100	38757320	6950	6950	6950	6950	0
307	20231226	140000	38757320	6950	6950	6950	6950	0
308	20231226	135900	38757320	6950	6950	6950	6950	0
309	20231226	135800	38757320	6950	6950	6950	6950	0
310	20231226	135700	38757320	6950	6950	6950	6950	350
311	20231226	135600	36324820	6960	6960	6960	6960	0
312	20231226	135500	36324820	6960	6950	6960	6950	241
313	20231226	135400	34648880	6950	6950	6950	6950	0
314	20231226	135300	34648880	6950	6950	6950	6950	0
315	20231226	135200	34648880	6950	6950	6950	6950	0
316	20231226	135100	34648880	6950	6950	6950	6950	0
317	20231226	135000	34648880	6950	6950	6950	6950	0
318	20231226	134900	34648880	6950	6950	6950	6950	0
319	20231226	134800	34648880	6950	6950	6950	6950	17
320	20231226	134700	34530730	6950	6950	6950	6950	0
321	20231226	134600	34530730	6950	6950	6950	6950	33
322	20231226	134500	34301380	6960	6960	6960	6960	0
323	20231226	134400	34301380	6960	6960	6960	6960	44
324	20231226	134300	33995140	6960	6960	6960	6960	0
325	20231226	134200	33995140	6960	6960	6960	6960	0
326	20231226	134100	33995140	6960	6960	6960	6960	0
327	20231226	134000	33995140	6960	6960	6960	6960	0
328	20231226	133900	33995140	6960	6950	6960	6950	551
329	20231226	133800	30162250	6960	6960	6960	6960	0
330	20231226	133700	30162250	6960	6960	6960	6960	0
331	20231226	133600	30162250	6960	6960	6960	6960	0
332	20231226	133500	30162250	6960	6960	6960	6960	0
333	20231226	133400	30162250	6960	6960	6960	6960	0
334	20231226	133300	30162250	6960	6960	6960	6960	0
335	20231226	133200	30162250	6960	6960	6960	6960	0
336	20231226	133100	30162250	6960	6960	6960	6960	6
337	20231226	133000	30120490	6960	6960	6960	6960	0
338	20231226	132900	30120490	6960	6960	6960	6960	0
339	20231226	132800	30120490	6960	6960	6960	6960	0
340	20231226	132700	30120490	6960	6960	6960	6960	0
341	20231226	132600	30120490	6960	6960	6960	6960	0
342	20231226	132500	30120490	6960	6960	6960	6960	0
343	20231226	132400	30120490	6960	6960	6960	6960	0
344	20231226	132300	30120490	6960	6960	6960	6960	0
345	20231226	132200	30120490	6960	6960	6960	6960	0
346	20231226	132100	30120490	6960	6960	6960	6960	0
347	20231226	132000	30120490	6960	6960	6960	6960	500
348	20231226	131900	26640490	6950	6950	6950	6950	0
349	20231226	131800	26640490	6950	6950	6950	6950	0
350	20231226	131700	26640490	6950	6950	6950	6950	0
351	20231226	131600	26640490	6950	6950	6950	6950	0
352	20231226	131500	26640490	6950	6950	6950	6950	0
353	20231226	131400	26640490	6950	6950	6950	6950	0
354	20231226	131300	26640490	6950	6950	6950	6950	0
355	20231226	131200	26640490	6950	6950	6950	6950	0
356	20231226	131100	26640490	6950	6950	6950	6950	8
357	20231226	131000	26584890	6950	6950	6950	6950	0
358	20231226	130900	26584890	6950	6950	6950	6950	0
359	20231226	130800	26584890	6950	6950	6950	6950	0
360	20231226	130700	26584890	6950	6950	6950	6950	0
361	20231226	130600	26584890	6950	6950	6950	6950	50
362	20231226	130500	26237390	6950	6950	6950	6950	0
363	20231226	130400	26237390	6950	6950	6950	6950	0
364	20231226	130300	26237390	6950	6950	6950	6950	0
365	20231226	130200	26237390	6950	6950	6950	6950	0
366	20231226	130100	26237390	6950	6950	6950	6950	1
367	20231226	130000	26230440	6950	6950	6950	6950	0
368	20231226	125900	26230440	6950	6950	6950	6950	0
369	20231226	125800	26230440	6950	6950	6950	6950	0
370	20231226	125700	26230440	6950	6950	6950	6950	0
371	20231226	125600	26230440	6950	6950	6950	6950	0
372	20231226	125500	26230440	6950	6950	6950	6950	0
373	20231226	125400	26230440	6950	6950	6950	6950	0
374	20231226	125300	26230440	6950	6950	6950	6950	0
375	20231226	125200	26230440	6950	6950	6950	6950	0
376	20231226	125100	26230440	6950	6950	6950	6950	0
377	20231226	125000	26230440	6950	6950	6950	6950	0
378	20231226	124900	26230440	6950	6950	6950	6950	200
379	20231226	124800	24840440	6960	6960	6960	6960	10
380	20231226	124700	24770840	6960	6960	6960	6960	0
381	20231226	124600	24770840	6960	6960	6960	6960	0
382	20231226	124500	24770840	6960	6960	6960	6960	99
383	20231226	124400	24081800	6960	6960	6960	6960	0
384	20231226	124300	24081800	6960	6960	6960	6960	0
385	20231226	124200	24081800	6960	6960	6960	6960	0
386	20231226	124100	24081800	6960	6960	6960	6960	0
387	20231226	124000	24081800	6960	6960	6960	6960	0
388	20231226	123900	24081800	6960	6960	6960	6960	16
389	20231226	123800	23970440	6950	6950	6950	6950	0
390	20231226	123700	23970440	6950	6950	6950	6950	0
391	20231226	123600	23970440	6950	6950	6950	6950	0
392	20231226	123500	23970440	6950	6950	6950	6950	0
393	20231226	123400	23970440	6950	6950	6950	6950	0
394	20231226	123300	23970440	6950	6950	6950	6950	0
395	20231226	123200	23970440	6950	6950	6950	6950	0
396	20231226	123100	23970440	6950	6950	6950	6950	0
397	20231226	123000	23970440	6950	6950	6950	6950	0
398	20231226	122900	23970440	6950	6950	6950	6950	0
399	20231226	122800	23970440	6950	6950	6950	6950	0
400	20231226	122700	23970440	6950	6950	6950	6950	0
401	20231226	122600	23970440	6950	6950	6950	6950	0
402	20231226	122500	23970440	6950	6950	6950	6950	0
403	20231226	122400	23970440	6950	6950	6950	6950	0
404	20231226	122300	23970440	6950	6950	6950	6950	0
405	20231226	122200	23970440	6950	6950	6950	6950	0
406	20231226	122100	23970440	6950	6950	6950	6950	0
407	20231226	122000	23970440	6950	6950	6950	6950	0
408	20231226	121900	23970440	6950	6950	6950	6950	0
409	20231226	121800	23970440	6950	6950	6950	6950	0
410	20231226	121700	23970440	6950	6950	6950	6950	0
411	20231226	121600	23970440	6950	6950	6950	6950	0
412	20231226	121500	23970440	6950	6950	6950	6950	0
413	20231226	121400	23970440	6950	6950	6950	6950	0
414	20231226	121300	23970440	6950	6950	6950	6950	0
415	20231226	121200	23970440	6950	6950	6950	6950	0
416	20231226	121100	23970440	6950	6950	6950	6950	0
417	20231226	121000	23970440	6950	6950	6950	6950	0
418	20231226	120900	23970440	6950	6950	6950	6950	0
419	20231226	120800	23970440	6950	6950	6950	6950	150
420	20231226	120700	22927940	6950	6950	6950	6950	0
421	20231226	120600	22927940	6950	6950	6950	6950	2
422	20231226	120500	22914040	6960	6960	6960	6960	0
423	20231226	120400	22914040	6960	6960	6960	6960	0
424	20231226	120300	22914040	6960	6960	6960	6960	0
425	20231226	120200	22914040	6960	6960	6960	6960	0
426	20231226	120100	22914040	6960	6960	6960	6960	6
427	20231226	120000	22872280	6960	6960	6960	6960	3
428	20231226	115900	22851400	6960	6960	6960	6960	0
429	20231226	115800	22851400	6960	6960	6960	6960	0
430	20231226	115700	22851400	6960	6960	6960	6960	0
431	20231226	115600	22851400	6960	6960	6960	6960	0
432	20231226	115500	22851400	6960	6960	6960	6960	0
433	20231226	115400	22851400	6960	6960	6960	6960	18
434	20231226	115300	22726120	6970	6970	6970	6970	34
435	20231226	115200	22489140	6970	6970	6970	6970	0
436	20231226	115100	22489140	6970	6970	6970	6970	1
437	20231226	115000	22482170	6970	6970	6970	6970	0
438	20231226	114900	22482170	6970	6970	6970	6970	10
439	20231226	114800	22412470	6970	6970	6970	6970	0
440	20231226	114700	22412470	6970	6970	6970	6970	0
441	20231226	114600	22412470	6970	6970	6970	6970	0
442	20231226	114500	22412470	6970	6970	6970	6970	0
443	20231226	114400	22412470	6970	6970	6970	6970	10
444	20231226	114300	22342770	6970	6970	6970	6970	5
445	20231226	114200	22307920	6980	6980	6980	6980	0
446	20231226	114100	22307920	6980	6980	6980	6980	0
447	20231226	114000	22307920	6980	6980	6980	6980	2
448	20231226	113900	22293960	6980	6980	6980	6980	75
449	20231226	113800	21770460	6980	6980	6980	6980	60
450	20231226	113700	21351660	6980	6980	6980	6980	0
451	20231226	113600	21351660	6980	6980	6980	6980	0
452	20231226	113500	21351660	6980	6970	6980	6970	56
453	20231226	113400	20961060	6980	6980	6980	6980	0
454	20231226	113300	20961060	6980	6980	6980	6980	0
455	20231226	113200	20961060	6980	6980	6980	6980	9
456	20231226	113100	20898240	6980	6980	6980	6980	0
457	20231226	113000	20898240	6980	6980	6980	6980	0
458	20231226	112900	20898240	6980	6980	6980	6980	0
459	20231226	112800	20898240	6980	6980	6980	6980	0
460	20231226	112700	20898240	6980	6980	6980	6980	1
461	20231226	112600	20891260	6980	6980	6980	6980	1
462	20231226	112500	20884280	6970	6970	6970	6970	167
463	20231226	112400	19720290	6970	6960	6970	6960	104
464	20231226	112300	18995720	6960	6960	6960	6960	0
465	20231226	112200	18995720	6960	6960	6960	6960	0
466	20231226	112100	18995720	6960	6960	6960	6960	0
467	20231226	112000	18995720	6960	6960	6960	6960	0
468	20231226	111900	18995720	6960	6960	6960	6960	0
469	20231226	111800	18995720	6960	6960	6960	6960	0
470	20231226	111700	18995720	6960	6960	6960	6960	0
471	20231226	111600	18995720	6960	6960	6960	6960	5
472	20231226	111500	18960920	6960	6960	6960	6960	0
473	20231226	111400	18960920	6960	6960	6960	6950	26
474	20231226	111300	18780070	6950	6950	6950	6950	15
475	20231226	111200	18675820	6950	6950	6950	6950	0
476	20231226	111100	18675820	6950	6950	6950	6950	0
477	20231226	111000	18675820	6950	6950	6950	6950	10
478	20231226	110900	18606320	6950	6950	6950	6950	0
479	20231226	110800	18606320	6950	6950	6950	6950	3
480	20231226	110700	18585470	6950	6950	6950	6950	0
481	20231226	110600	18585470	6950	6950	6950	6950	0
482	20231226	110500	18585470	6950	6950	6950	6950	0
483	20231226	110400	18585470	6950	6950	6950	6950	0
484	20231226	110300	18585470	6950	6950	6950	6950	0
485	20231226	110200	18585470	6950	6950	6950	6950	7
486	20231226	110100	18536820	6950	6950	6950	6950	0
487	20231226	110000	18536820	6950	6950	6950	6950	28
488	20231226	105900	18342220	6950	6950	6950	6950	0
489	20231226	105800	18342220	6950	6950	6950	6950	10
490	20231226	105700	18272720	6960	6960	6960	6960	1
491	20231226	105600	18265760	6950	6950	6950	6950	1
492	20231226	105500	18258810	6970	6970	6970	6970	0
493	20231226	105400	18258810	6970	6970	6970	6970	0
494	20231226	105300	18258810	6970	6970	6970	6970	0
495	20231226	105200	18258810	6970	6970	6970	6970	3
496	20231226	105100	18237900	6950	6950	6950	6950	0
497	20231226	105000	18237900	6950	6950	6950	6950	4
498	20231226	104900	18210100	6950	6950	6950	6950	0
499	20231226	104800	18210100	6950	6950	6950	6950	0
500	20231226	104700	18210100	6950	6950	6950	6950	1
501	20231226	104600	18203150	6980	6980	6980	6980	0
502	20231226	104500	18203150	6980	6980	6980	6980	0
503	20231226	104400	18203150	6980	6980	6980	6980	3
504	20231226	104300	18182210	6980	6980	6980	6980	20
505	20231226	104200	18042610	6980	6980	6980	6980	94
506	20231226	104100	17386490	6980	6980	6980	6980	0
507	20231226	104000	17386490	6980	6960	6980	6960	406
508	20231226	103900	14555070	6950	6950	6950	6950	0
509	20231226	103800	14555070	6950	6950	6950	6950	0
510	20231226	103700	14555070	6950	6950	6950	6950	0
511	20231226	103600	14555070	6950	6950	6950	6950	16
512	20231226	103500	14443870	6940	6940	6940	6940	0
513	20231226	103400	14443870	6940	6940	6940	6940	4
514	20231226	103300	14416110	6940	6940	6940	6940	65
515	20231226	103200	13965010	6950	6950	6950	6950	6
516	20231226	103100	13923310	6950	6950	6950	6950	0
517	20231226	103000	13923310	6950	6950	6950	6950	0
518	20231226	102900	13923310	6950	6950	6950	6950	0
519	20231226	102800	13923310	6950	6950	6950	6950	3
520	20231226	102700	13902460	6940	6940	6940	6940	0
521	20231226	102600	13902460	6940	6940	6940	6940	235
522	20231226	102500	12271560	6940	6940	6940	6940	0
523	20231226	102400	12271560	6940	6940	6940	6940	0
524	20231226	102300	12271560	6940	6940	6940	6940	0
525	20231226	102200	12271560	6940	6940	6940	6940	0
526	20231226	102100	12271560	6940	6940	6940	6940	0
527	20231226	102000	12271560	6940	6940	6940	6940	3
528	20231226	101900	12250740	6940	6940	6940	6940	0
529	20231226	101800	12250740	6940	6940	6940	6940	0
530	20231226	101700	12250740	6940	6940	6940	6940	0
531	20231226	101600	12250740	6940	6940	6940	6940	0
532	20231226	101500	12250740	6940	6940	6940	6940	0
533	20231226	101400	12250740	6940	6940	6940	6940	0
534	20231226	101300	12250740	6940	6940	6940	6940	0
535	20231226	101200	12250740	6940	6940	6940	6940	3
536	20231226	101100	12229920	6930	6930	6930	6930	0
537	20231226	101000	12229920	6930	6930	6930	6930	0
538	20231226	100900	12229920	6930	6930	6930	6930	17
539	20231226	100800	12112110	6940	6940	6940	6940	0
540	20231226	100700	12112110	6940	6940	6940	6940	0
541	20231226	100600	12112110	6940	6940	6940	6940	0
542	20231226	100500	12112110	6940	6940	6940	6940	0
543	20231226	100400	12112110	6940	6940	6940	6940	3
544	20231226	100300	12091290	6930	6930	6930	6930	44
545	20231226	100200	11786370	6930	6930	6930	6930	0
546	20231226	100100	11786370	6930	6930	6930	6930	0
547	20231226	100000	11786370	6930	6930	6930	6930	0
548	20231226	095900	11786370	6930	6930	6930	6930	0
549	20231226	095800	11786370	6930	6930	6930	6930	0
550	20231226	095700	11786370	6930	6930	6930	6930	0
551	20231226	095600	11786370	6930	6940	6940	6930	210
552	20231226	095500	10331040	6930	6930	6930	6930	13
553	20231226	095400	10240950	6930	6930	6930	6930	0
554	20231226	095300	10240950	6930	6930	6930	6930	0
555	20231226	095200	10240950	6930	6930	6930	6930	0
556	20231226	095100	10240950	6930	6930	6930	6930	106
557	20231226	095000	9506370	6930	6930	6930	6930	0
558	20231226	094900	9506370	6930	6930	6930	6930	3
559	20231226	094800	9485580	6930	6930	6930	6930	54
560	20231226	094700	9111360	6930	6930	6930	6930	1
561	20231226	094600	9104430	6940	6940	6940	6940	0
562	20231226	094500	9104430	6940	6940	6940	6940	0
563	20231226	094400	9104430	6940	6940	6940	6940	0
564	20231226	094300	9104430	6940	6940	6940	6940	0
565	20231226	094200	9104430	6940	6940	6940	6940	0
566	20231226	094100	9104430	6940	6940	6940	6940	0
567	20231226	094000	9104430	6940	6940	6940	6940	3
568	20231226	093900	9083610	6910	6910	6910	6910	0
569	20231226	093800	9083610	6910	6910	6910	6910	0
570	20231226	093700	9083610	6910	6910	6910	6910	100
571	20231226	093600	8392610	6930	6930	6930	6930	0
572	20231226	093500	8392610	6930	6930	6930	6930	0
573	20231226	093400	8392610	6930	6930	6930	6930	12
574	20231226	093300	8309450	6910	6940	6940	6910	14
575	20231226	093200	8212530	6940	6940	6940	6940	8
576	20231226	093100	8157010	6950	6950	6950	6950	71
577	20231226	093000	7663560	6950	6930	6950	6930	20
578	20231226	092900	7524580	6910	6910	6910	6910	5
579	20231226	092800	7490030	6920	6920	6920	6920	0
580	20231226	092700	7490030	6920	6920	6920	6920	0
581	20231226	092600	7490030	6920	6920	6920	6920	1
582	20231226	092500	7483110	6930	6930	6930	6930	0
583	20231226	092400	7483110	6930	6930	6930	6930	3
584	20231226	092300	7462320	6910	6910	6910	6910	0
585	20231226	092200	7462320	6910	6910	6910	6910	282
586	20231226	092100	5513700	6920	6920	6920	6920	0
587	20231226	092000	5513700	6920	6920	6920	6920	2
588	20231226	091900	5499860	6920	6920	6920	6920	0
589	20231226	091800	5499860	6920	6920	6920	6920	0
590	20231226	091700	5499860	6920	6920	6920	6920	0
591	20231226	091600	5499860	6920	6920	6920	6920	0
592	20231226	091500	5499860	6920	6920	6920	6920	0
593	20231226	091400	5499860	6920	6920	6920	6920	14
594	20231226	091300	5402980	6930	6930	6930	6930	1
595	20231226	091200	5396050	6950	6950	6950	6950	0
596	20231226	091100	5396050	6950	6950	6950	6950	0
597	20231226	091000	5396050	6950	6950	6950	6950	0
598	20231226	090900	5396050	6950	6950	6950	6950	0
599	20231226	090800	5396050	6950	6950	6950	6950	10
600	20231226	090700	5326550	6910	6920	6990	6910	220
601	20231226	090600	3791450	6900	6910	6910	6900	300
602	20231226	090500	1720450	6900	6900	6900	6900	0
603	20231226	090400	1720450	6900	6910	6910	6900	15
604	20231226	090300	1616940	6910	6910	6910	6910	134
605	20231226	090200	691000	6910	6910	6910	6910	0
606	20231226	090100	691000	6910	6910	6910	6910	28
607	20231226	090000	497520	6910	6910	6910	6910	72