KissMeData/007210/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184800	413057855	2680	2680	2680	2680	4184
3	20231222	184700	413057855	2680	2680	2680	2680	0
4	20231222	184600	413057855	2680	2680	2680	2680	0
5	20231222	184500	413057855	2680	2680	2680	2680	0
6	20231222	184400	413057855	2680	2680	2680	2680	0
7	20231222	184300	413057855	2680	2680	2680	2680	0
8	20231222	184200	413057855	2680	2680	2680	2680	0
9	20231222	184100	413057855	2680	2680	2680	2680	0
10	20231222	184000	413057855	2680	2680	2680	2680	0
11	20231222	183900	413057855	2680	2680	2680	2680	0
12	20231222	183800	413057855	2680	2680	2680	2680	0
13	20231222	183700	413057855	2680	2680	2680	2680	0
14	20231222	183600	413057855	2680	2680	2680	2680	0
15	20231222	183500	413057855	2680	2680	2680	2680	0
16	20231222	183400	413057855	2680	2680	2680	2680	0
17	20231222	183300	413057855	2680	2680	2680	2680	0
18	20231222	183200	413057855	2680	2680	2680	2680	0
19	20231222	183100	413057855	2680	2680	2680	2680	0
20	20231222	183000	413057855	2680	2680	2680	2680	0
21	20231222	182900	413057855	2680	2680	2680	2680	0
22	20231222	182800	413057855	2680	2680	2680	2680	0
23	20231222	182700	413057855	2680	2680	2680	2680	0
24	20231222	182600	413057855	2680	2680	2680	2680	0
25	20231222	182500	413057855	2680	2680	2680	2680	0
26	20231222	182400	413057855	2680	2680	2680	2680	0
27	20231222	182300	413057855	2680	2680	2680	2680	0
28	20231222	182200	413057855	2680	2680	2680	2680	0
29	20231222	182100	413057855	2680	2680	2680	2680	0
30	20231222	182000	413057855	2680	2680	2680	2680	0
31	20231222	181900	413057855	2680	2680	2680	2680	0
32	20231222	181800	413057855	2680	2680	2680	2680	4184
33	20231222	181700	413057855	2680	2680	2680	2680	0
34	20231222	181600	413057855	2680	2680	2680	2680	0
35	20231222	181500	413057855	2680	2680	2680	2680	0
36	20231222	181400	413057855	2680	2680	2680	2680	0
37	20231222	181300	413057855	2680	2680	2680	2680	0
38	20231222	181200	413057855	2680	2680	2680	2680	0
39	20231222	181100	413057855	2680	2680	2680	2680	0
40	20231222	181000	413057855	2680	2680	2680	2680	0
41	20231222	180900	413057855	2680	2680	2680	2680	0
42	20231222	180800	413057855	2680	2680	2680	2680	0
43	20231222	180700	413057855	2680	2680	2680	2680	0
44	20231222	180600	413057855	2680	2680	2680	2680	0
45	20231222	180500	413057855	2680	2680	2680	2680	0
46	20231222	180400	413057855	2680	2680	2680	2680	0
47	20231222	180300	413057855	2680	2680	2680	2680	0
48	20231222	180200	413057855	2680	2680	2680	2680	0
49	20231222	180100	413057855	2680	2680	2680	2680	0
50	20231222	180000	413057855	2680	2680	2680	2680	0
51	20231222	175900	413057855	2680	2680	2680	2680	0
52	20231222	175800	413057855	2680	2680	2680	2680	0
53	20231222	175700	413057855	2680	2680	2680	2680	0
54	20231222	175600	413057855	2680	2680	2680	2680	0
55	20231222	175500	413057855	2680	2680	2680	2680	0
56	20231222	175400	413057855	2680	2680	2680	2680	0
57	20231222	175300	413057855	2680	2680	2680	2680	0
58	20231222	175200	413057855	2680	2680	2680	2680	0
59	20231222	175100	413057855	2680	2680	2680	2680	0
60	20231222	175000	413057855	2680	2680	2680	2680	0
61	20231222	174900	413057855	2680	2680	2680	2680	0
62	20231222	174800	413057855	2680	2680	2680	2680	4184
63	20231222	174700	413057855	2680	2680	2680	2680	0
64	20231222	174600	413057855	2680	2680	2680	2680	0
65	20231222	174500	413057855	2680	2680	2680	2680	0
66	20231222	174400	413057855	2680	2680	2680	2680	0
67	20231222	174300	413057855	2680	2680	2680	2680	0
68	20231222	174200	413057855	2680	2680	2680	2680	0
69	20231222	174100	413057855	2680	2680	2680	2680	0
70	20231222	174000	413057855	2680	2680	2680	2680	0
71	20231222	173900	413057855	2680	2680	2680	2680	0
72	20231222	173800	413057855	2680	2680	2680	2680	0
73	20231222	173700	413057855	2680	2680	2680	2680	0
74	20231222	173600	413057855	2680	2680	2680	2680	0
75	20231222	173500	413057855	2680	2680	2680	2680	0
76	20231222	173400	413057855	2680	2680	2680	2680	0
77	20231222	173300	413057855	2680	2680	2680	2680	0
78	20231222	173200	413057855	2680	2680	2680	2680	0
79	20231222	173100	413057855	2680	2680	2680	2680	0
80	20231222	173000	413057855	2680	2680	2680	2680	0
81	20231222	172900	413057855	2680	2680	2680	2680	0
82	20231222	172800	413057855	2680	2680	2680	2680	0
83	20231222	172700	413057855	2680	2680	2680	2680	0
84	20231222	172600	413057855	2680	2680	2680	2680	0
85	20231222	172500	413057855	2680	2680	2680	2680	0
86	20231222	172400	413057855	2680	2680	2680	2680	0
87	20231222	172300	413057855	2680	2680	2680	2680	0
88	20231222	172200	413057855	2680	2680	2680	2680	0
89	20231222	172100	413057855	2680	2680	2680	2680	0
90	20231222	172000	413057855	2680	2680	2680	2680	0
91	20231222	171900	413057855	2680	2680	2680	2680	0
92	20231222	171800	413057855	2680	2680	2680	2680	4184
93	20231222	171700	413057855	2680	2680	2680	2680	0
94	20231222	171600	413057855	2680	2680	2680	2680	0
95	20231222	171500	413057855	2680	2680	2680	2680	0
96	20231222	171400	413057855	2680	2680	2680	2680	0
97	20231222	171300	413057855	2680	2680	2680	2680	0
98	20231222	171200	413057855	2680	2680	2680	2680	0
99	20231222	171100	413057855	2680	2680	2680	2680	0
100	20231222	171000	413057855	2680	2680	2680	2680	0
101	20231222	170900	413057855	2680	2680	2680	2680	0
102	20231222	170800	413057855	2680	2680	2680	2680	0
103	20231222	170700	413057855	2680	2680	2680	2680	0
104	20231222	170600	413057855	2680	2680	2680	2680	0
105	20231222	170500	413057855	2680	2680	2680	2680	0
106	20231222	170400	413057855	2680	2680	2680	2680	0
107	20231222	170300	413057855	2680	2680	2680	2680	0
108	20231222	170200	413057855	2680	2680	2680	2680	0
109	20231222	170100	413057855	2680	2680	2680	2680	0
110	20231222	170000	413057855	2680	2680	2680	2680	0
111	20231222	165900	413057855	2680	2680	2680	2680	0
112	20231222	165800	413057855	2680	2680	2680	2680	0
113	20231222	165700	413057855	2680	2680	2680	2680	0
114	20231222	165600	413057855	2680	2680	2680	2680	0
115	20231222	165500	413057855	2680	2680	2680	2680	0
116	20231222	165400	413057855	2680	2680	2680	2680	0
117	20231222	165300	413057855	2680	2680	2680	2680	0
118	20231222	165200	413057855	2680	2680	2680	2680	0
119	20231222	165100	413057855	2680	2680	2680	2680	0
120	20231222	165000	413057855	2680	2680	2680	2680	0
121	20231222	164900	413057855	2680	2680	2680	2680	0
122	20231222	164800	413057855	2680	2680	2680	2680	4184
123	20231222	164700	413057855	2680	2680	2680	2680	0
124	20231222	164600	413057855	2680	2680	2680	2680	0
125	20231222	164500	413057855	2680	2680	2680	2680	0
126	20231222	164400	413057855	2680	2680	2680	2680	0
127	20231222	164300	413057855	2680	2680	2680	2680	0
128	20231222	164200	413057855	2680	2680	2680	2680	0
129	20231222	164100	413057855	2680	2680	2680	2680	0
130	20231222	164000	413057855	2680	2680	2680	2680	0
131	20231222	163900	413057855	2680	2680	2680	2680	0
132	20231222	163800	413057855	2680	2680	2680	2680	0
133	20231222	163700	413057855	2680	2680	2680	2680	0
134	20231222	163600	413057855	2680	2680	2680	2680	0
135	20231222	163500	413057855	2680	2680	2680	2680	0
136	20231222	163400	413057855	2680	2680	2680	2680	0
137	20231222	163300	413057855	2680	2680	2680	2680	0
138	20231222	163200	413057855	2680	2680	2680	2680	0
139	20231222	163100	413057855	2680	2680	2680	2680	0
140	20231222	163000	413057855	2680	2680	2680	2680	0
141	20231222	162900	413057855	2680	2680	2680	2680	0
142	20231222	162800	413057855	2680	2680	2680	2680	0
143	20231222	162700	413057855	2680	2680	2680	2680	0
144	20231222	162600	413057855	2680	2680	2680	2680	0
145	20231222	162500	413057855	2680	2680	2680	2680	0
146	20231222	162400	413057855	2680	2680	2680	2680	0
147	20231222	162300	413057855	2680	2680	2680	2680	0
148	20231222	162200	413057855	2680	2680	2680	2680	0
149	20231222	162100	413057855	2680	2680	2680	2680	0
150	20231222	162000	413057855	2680	2680	2680	2680	0
151	20231222	161900	413057855	2680	2680	2680	2680	0
152	20231222	161800	413057855	2680	2680	2680	2680	4184
153	20231222	161700	413057855	2680	2680	2680	2680	0
154	20231222	161600	413057855	2680	2680	2680	2680	0
155	20231222	161500	413057855	2680	2680	2680	2680	0
156	20231222	161400	413057855	2680	2680	2680	2680	0
157	20231222	161300	413057855	2680	2680	2680	2680	0
158	20231222	161200	413057855	2680	2680	2680	2680	0
159	20231222	161100	413057855	2680	2680	2680	2680	0
160	20231222	161000	413057855	2680	2680	2680	2680	0
161	20231222	160900	413057855	2680	2680	2680	2680	0
162	20231222	160800	413057855	2680	2680	2680	2680	0
163	20231222	160700	413057855	2680	2680	2680	2680	0
164	20231222	160600	413057855	2680	2680	2680	2680	0
165	20231222	160500	413057855	2680	2680	2680	2680	0
166	20231222	160400	413057855	2680	2680	2680	2680	0
167	20231222	160300	413057855	2680	2680	2680	2680	0
168	20231222	160200	413057855	2680	2680	2680	2680	0
169	20231222	160100	413057855	2680	2680	2680	2680	0
170	20231222	160000	413057855	2680	2680	2680	2680	0
171	20231222	155900	413057855	2680	2680	2680	2680	0
172	20231222	155800	413057855	2680	2680	2680	2680	0
173	20231222	155700	413057855	2680	2680	2680	2680	0
174	20231222	155600	413057855	2680	2680	2680	2680	0
175	20231222	155500	413057855	2680	2680	2680	2680	0
176	20231222	155400	413057855	2680	2680	2680	2680	0
177	20231222	155300	413057855	2680	2680	2680	2680	0
178	20231222	155200	413057855	2680	2680	2680	2680	0
179	20231222	155100	413057855	2680	2680	2680	2680	0
180	20231222	155000	413057855	2680	2680	2680	2680	0
181	20231222	154900	413057855	2680	2680	2680	2680	0
182	20231222	154800	413057855	2680	2680	2680	2680	4184
183	20231222	154700	413057855	2680	2680	2680	2680	0
184	20231222	154600	413057855	2680	2680	2680	2680	0
185	20231222	154500	413057855	2680	2680	2680	2680	0
186	20231222	154400	413057855	2680	2680	2680	2680	0
187	20231222	154300	413057855	2680	2680	2680	2680	0
188	20231222	154200	413057855	2680	2680	2680	2680	0
189	20231222	154100	413057855	2680	2680	2680	2680	0
190	20231222	154000	413057855	2680	2680	2680	2680	0
191	20231222	153900	413057855	2680	2680	2680	2680	0
192	20231222	153800	413057855	2680	2680	2680	2680	0
193	20231222	153700	413057855	2680	2680	2680	2680	0
194	20231222	153600	413057855	2680	2680	2680	2680	0
195	20231222	153500	413057855	2680	2680	2680	2680	0
196	20231222	153400	413057855	2680	2680	2680	2680	0
197	20231222	153300	413057855	2680	2680	2680	2680	0
198	20231222	153200	413057855	2680	2680	2680	2680	0
199	20231222	153100	413057855	2680	2680	2680	2680	0
200	20231222	153000	413057855	2680	2680	2680	2680	4184
201	20231222	152900	401844735	2675	2675	2675	2675	0
202	20231222	152800	401844735	2675	2675	2675	2675	0
203	20231222	152700	401844735	2675	2675	2675	2675	0
204	20231222	152600	401844735	2675	2675	2675	2675	0
205	20231222	152500	401844735	2675	2675	2675	2675	0
206	20231222	152400	401844735	2675	2675	2675	2675	0
207	20231222	152300	401844735	2675	2675	2675	2675	0
208	20231222	152200	401844735	2675	2675	2675	2675	0
209	20231222	152100	401844735	2675	2675	2675	2675	0
210	20231222	152000	401844735	2675	2675	2675	2675	0
211	20231222	151900	401844735	2675	2685	2685	2675	548
212	20231222	151800	400378755	2675	2675	2675	2675	0
213	20231222	151700	400378755	2675	2675	2675	2675	900
214	20231222	151600	397971255	2675	2680	2680	2675	3852
215	20231222	151500	387659680	2680	2680	2685	2680	170
216	20231222	151400	387203980	2675	2675	2675	2675	0
217	20231222	151300	387203980	2675	2675	2675	2675	0
218	20231222	151200	387203980	2675	2680	2680	2675	200
219	20231222	151100	386668430	2680	2685	2685	2680	1155
220	20231222	151000	383572960	2690	2690	2690	2690	1
221	20231222	150900	383570270	2690	2690	2690	2690	0
222	20231222	150800	383570270	2690	2685	2690	2685	1388
223	20231222	150700	379840965	2685	2680	2685	2680	517
224	20231222	150600	378454320	2680	2685	2685	2680	5300
225	20231222	150500	364243365	2690	2690	2690	2690	0
226	20231222	150400	364243365	2690	2690	2690	2690	0
227	20231222	150300	364243365	2690	2685	2690	2685	1001
228	20231222	150200	361555675	2685	2685	2685	2685	300
229	20231222	150100	360750175	2690	2690	2690	2690	100
230	20231222	150000	360481175	2690	2690	2690	2690	1406
231	20231222	145900	356699035	2695	2695	2695	2695	0
232	20231222	145800	356699035	2695	2695	2695	2695	0
233	20231222	145700	356699035	2695	2695	2695	2695	100
234	20231222	145600	356429535	2695	2695	2695	2695	0
235	20231222	145500	356429535	2695	2695	2695	2695	0
236	20231222	145400	356429535	2695	2695	2695	2695	0
237	20231222	145300	356429535	2695	2695	2695	2695	0
238	20231222	145200	356429535	2695	2695	2695	2695	10
239	20231222	145100	356402585	2695	2695	2695	2695	0
240	20231222	145000	356402585	2695	2695	2695	2695	37
241	20231222	144900	356302870	2690	2690	2690	2690	0
242	20231222	144800	356302870	2690	2690	2690	2690	377
243	20231222	144700	355288740	2690	2690	2690	2690	0
244	20231222	144600	355288740	2690	2690	2690	2690	2608
245	20231222	144500	348273220	2695	2695	2695	2695	1606
246	20231222	144400	343945050	2695	2695	2695	2695	0
247	20231222	144300	343945050	2695	2695	2695	2695	20
248	20231222	144200	343891150	2690	2690	2690	2690	0
249	20231222	144100	343891150	2690	2690	2690	2690	0
250	20231222	144000	343891150	2690	2690	2690	2690	2
251	20231222	143900	343885770	2690	2690	2690	2690	10
252	20231222	143800	343858870	2695	2695	2695	2695	0
253	20231222	143700	343858870	2695	2695	2695	2695	0
254	20231222	143600	343858870	2695	2695	2695	2695	288
255	20231222	143500	343082710	2700	2700	2700	2700	0
256	20231222	143400	343082710	2700	2700	2700	2700	0
257	20231222	143300	343082710	2700	2700	2700	2700	77
258	20231222	143200	342874810	2695	2695	2695	2695	0
259	20231222	143100	342874810	2695	2695	2695	2695	320
260	20231222	143000	342012410	2695	2695	2695	2695	75
261	20231222	142900	341810285	2695	2695	2695	2695	1
262	20231222	142800	341807590	2695	2695	2695	2695	4
263	20231222	142700	341796810	2695	2695	2695	2695	726
264	20231222	142600	339840240	2700	2700	2700	2700	0
265	20231222	142500	339840240	2700	2700	2700	2700	0
266	20231222	142400	339840240	2700	2700	2700	2700	15
267	20231222	142300	339799740	2700	2700	2700	2700	10
268	20231222	142200	339772740	2700	2700	2700	2700	6
269	20231222	142100	339756540	2700	2700	2700	2700	2
270	20231222	142000	339751140	2700	2700	2700	2700	3
271	20231222	141900	339743040	2695	2695	2695	2695	0
272	20231222	141800	339743040	2695	2700	2700	2695	11
273	20231222	141700	339713345	2700	2700	2700	2700	0
274	20231222	141600	339713345	2700	2700	2700	2700	0
275	20231222	141500	339713345	2700	2700	2700	2700	4551
276	20231222	141400	327425645	2695	2695	2695	2695	35
277	20231222	141300	327331320	2695	2695	2695	2695	0
278	20231222	141200	327331320	2695	2700	2700	2695	207
279	20231222	141100	326772425	2700	2700	2700	2700	0
280	20231222	141000	326772425	2700	2700	2700	2700	0
281	20231222	140900	326772425	2700	2695	2700	2695	1357
282	20231222	140800	323111060	2695	2695	2695	2695	126
283	20231222	140700	322771490	2700	2695	2700	2690	2210
284	20231222	140600	316814590	2690	2690	2690	2690	11
285	20231222	140500	316785000	2695	2695	2695	2695	348
286	20231222	140400	315847140	2690	2690	2690	2690	74
287	20231222	140300	315648080	2690	2690	2690	2690	10
288	20231222	140200	315621180	2690	2690	2690	2690	0
289	20231222	140100	315621180	2690	2690	2690	2690	391
290	20231222	140000	314569390	2690	2690	2690	2690	0
291	20231222	135900	314569390	2690	2690	2690	2690	1129
292	20231222	135800	311532380	2690	2690	2690	2690	10
293	20231222	135700	311505480	2690	2690	2690	2690	200
294	20231222	135600	310967480	2685	2685	2685	2685	0
295	20231222	135500	310967480	2685	2685	2685	2685	0
296	20231222	135400	310967480	2685	2685	2685	2685	0
297	20231222	135300	310967480	2685	2685	2685	2685	0
298	20231222	135200	310967480	2685	2685	2685	2685	0
299	20231222	135100	310967480	2685	2690	2690	2685	22
300	20231222	135000	310908360	2690	2690	2690	2690	12
301	20231222	134900	310876080	2685	2685	2685	2685	0
302	20231222	134800	310876080	2685	2685	2685	2685	0
303	20231222	134700	310876080	2685	2685	2685	2685	0
304	20231222	134600	310876080	2685	2685	2685	2685	0
305	20231222	134500	310876080	2685	2685	2685	2685	0
306	20231222	134400	310876080	2685	2685	2685	2685	0
307	20231222	134300	310876080	2685	2685	2685	2685	1383
308	20231222	134200	307162725	2685	2685	2685	2685	460
309	20231222	134100	305927625	2680	2680	2680	2680	0
310	20231222	134000	305927625	2680	2680	2680	2680	0
311	20231222	133900	305927625	2680	2680	2680	2680	500
312	20231222	133800	304587625	2680	2680	2680	2680	0
313	20231222	133700	304587625	2680	2680	2680	2680	1834
314	20231222	133600	299672505	2680	2680	2680	2680	3
315	20231222	133500	299664465	2680	2680	2680	2680	13
316	20231222	133400	299629625	2680	2685	2685	2680	466
317	20231222	133300	298380640	2685	2685	2685	2685	0
318	20231222	133200	298380640	2685	2685	2685	2685	0
319	20231222	133100	298380640	2685	2685	2685	2685	0
320	20231222	133000	298380640	2685	2685	2685	2685	0
321	20231222	132900	298380640	2685	2685	2685	2685	0
322	20231222	132800	298380640	2685	2685	2685	2685	0
323	20231222	132700	298380640	2685	2685	2685	2685	0
324	20231222	132600	298380640	2685	2685	2685	2685	0
325	20231222	132500	298380640	2685	2685	2685	2685	2500
326	20231222	132400	291668140	2685	2685	2685	2685	250
327	20231222	132300	290996890	2685	2685	2685	2685	0
328	20231222	132200	290996890	2685	2685	2685	2685	34
329	20231222	132100	290905600	2695	2695	2695	2695	0
330	20231222	132000	290905600	2695	2695	2695	2695	100
331	20231222	131900	290636100	2685	2685	2685	2685	0
332	20231222	131800	290636100	2685	2685	2685	2685	0
333	20231222	131700	290636100	2685	2685	2685	2685	1061
334	20231222	131600	287787315	2695	2685	2695	2685	336
335	20231222	131500	286885035	2685	2685	2685	2685	0
336	20231222	131400	286885035	2685	2685	2685	2685	1000
337	20231222	131300	284200035	2685	2685	2685	2685	0
338	20231222	131200	284200035	2685	2685	2685	2685	0
339	20231222	131100	284200035	2685	2685	2685	2685	0
340	20231222	131000	284200035	2685	2685	2685	2685	0
341	20231222	130900	284200035	2685	2685	2685	2685	0
342	20231222	130800	284200035	2685	2685	2685	2685	0
343	20231222	130700	284200035	2685	2685	2685	2685	6
344	20231222	130600	284183925	2685	2685	2685	2685	0
345	20231222	130500	284183925	2685	2685	2685	2685	0
346	20231222	130400	284183925	2685	2685	2685	2685	0
347	20231222	130300	284183925	2685	2685	2685	2685	0
348	20231222	130200	284183925	2685	2685	2685	2685	0
349	20231222	130100	284183925	2685	2685	2685	2685	531
350	20231222	130000	282758190	2685	2685	2685	2685	0
351	20231222	125900	282758190	2685	2695	2695	2685	1610
352	20231222	125800	278435130	2705	2705	2705	2705	0
353	20231222	125700	278435130	2705	2705	2705	2705	600
354	20231222	125600	276812130	2705	2705	2705	2705	1001
355	20231222	125500	274104425	2700	2700	2700	2700	0
356	20231222	125400	274104425	2700	2690	2710	2690	8038
357	20231222	125300	252392750	2690	2690	2690	2690	20
358	20231222	125200	252338950	2690	2690	2690	2690	0
359	20231222	125100	252338950	2690	2690	2690	2690	1965
360	20231222	125000	247053100	2690	2690	2690	2690	0
361	20231222	124900	247053100	2690	2690	2690	2690	10
362	20231222	124800	247026200	2690	2690	2690	2690	0
363	20231222	124700	247026200	2690	2690	2690	2690	0
364	20231222	124600	247026200	2690	2690	2690	2690	155
365	20231222	124500	246609250	2690	2690	2690	2690	0
366	20231222	124400	246609250	2690	2690	2690	2690	20
367	20231222	124300	246555450	2685	2685	2685	2685	0
368	20231222	124200	246555450	2685	2695	2695	2685	3540
369	20231222	124100	237038540	2690	2690	2690	2690	0
370	20231222	124000	237038540	2690	2695	2695	2690	159
371	20231222	123900	236610815	2700	2700	2700	2700	0
372	20231222	123800	236610815	2700	2700	2700	2700	121
373	20231222	123700	236284115	2700	2700	2700	2700	0
374	20231222	123600	236284115	2700	2700	2700	2700	1
375	20231222	123500	236281415	2690	2690	2690	2690	0
376	20231222	123400	236281415	2690	2690	2690	2690	0
377	20231222	123300	236281415	2690	2690	2690	2690	0
378	20231222	123200	236281415	2690	2690	2690	2690	500
379	20231222	123100	234936415	2690	2690	2690	2690	1870
380	20231222	123000	229906115	2695	2700	2700	2695	4
381	20231222	122900	229895320	2700	2700	2700	2700	0
382	20231222	122800	229895320	2700	2700	2700	2700	0
383	20231222	122700	229895320	2700	2700	2700	2700	0
384	20231222	122600	229895320	2700	2700	2700	2700	0
385	20231222	122500	229895320	2700	2700	2700	2700	100
386	20231222	122400	229625320	2710	2710	2710	2710	0
387	20231222	122300	229625320	2710	2710	2710	2710	0
388	20231222	122200	229625320	2710	2700	2710	2700	4000
389	20231222	122100	218798130	2705	2690	2705	2690	4076
390	20231222	122000	207809220	2680	2680	2680	2680	0
391	20231222	121900	207809220	2680	2680	2680	2680	0
392	20231222	121800	207809220	2680	2680	2680	2680	164
393	20231222	121700	207369700	2680	2680	2680	2680	5
394	20231222	121600	207356300	2680	2680	2680	2680	0
395	20231222	121500	207356300	2680	2690	2690	2680	1450
396	20231222	121400	203460800	2690	2685	2690	2685	2333
397	20231222	121300	197194205	2680	2680	2680	2680	0
398	20231222	121200	197194205	2680	2680	2680	2680	1200
399	20231222	121100	193978205	2680	2680	2680	2680	0
400	20231222	121000	193978205	2680	2680	2680	2680	0
401	20231222	120900	193978205	2680	2680	2680	2680	1
402	20231222	120800	193975525	2680	2680	2680	2680	1
403	20231222	120700	193972845	2680	2680	2680	2680	116
404	20231222	120600	193661965	2675	2675	2675	2675	70
405	20231222	120500	193474715	2675	2675	2675	2675	940
406	20231222	120400	190960215	2675	2675	2675	2675	1000
407	20231222	120300	188285215	2670	2670	2670	2670	0
408	20231222	120200	188285215	2670	2670	2670	2670	0
409	20231222	120100	188285215	2670	2670	2670	2670	0
410	20231222	120000	188285215	2670	2670	2670	2670	0
411	20231222	115900	188285215	2670	2670	2670	2670	0
412	20231222	115800	188285215	2670	2670	2670	2670	248
413	20231222	115700	187623055	2675	2675	2675	2675	0
414	20231222	115600	187623055	2675	2675	2675	2675	0
415	20231222	115500	187623055	2675	2675	2675	2675	0
416	20231222	115400	187623055	2675	2675	2675	2675	0
417	20231222	115300	187623055	2675	2675	2675	2675	74
418	20231222	115200	187425105	2675	2675	2675	2675	0
419	20231222	115100	187425105	2675	2675	2675	2675	514
420	20231222	115000	186050155	2675	2675	2675	2675	0
421	20231222	114900	186050155	2675	2675	2675	2675	0
422	20231222	114800	186050155	2675	2675	2675	2675	0
423	20231222	114700	186050155	2675	2675	2675	2675	0
424	20231222	114600	186050155	2675	2675	2675	2675	0
425	20231222	114500	186050155	2675	2675	2675	2675	0
426	20231222	114400	186050155	2675	2675	2675	2675	3
427	20231222	114300	186042130	2675	2675	2675	2675	5
428	20231222	114200	186028755	2675	2675	2675	2675	0
429	20231222	114100	186028755	2675	2675	2675	2675	0
430	20231222	114000	186028755	2675	2675	2675	2675	37
431	20231222	113900	185929780	2675	2675	2675	2675	35
432	20231222	113800	185836155	2670	2680	2680	2670	201
433	20231222	113700	185299475	2680	2680	2680	2680	1
434	20231222	113600	185296795	2680	2680	2680	2680	0
435	20231222	113500	185296795	2680	2680	2680	2680	0
436	20231222	113400	185296795	2680	2680	2680	2680	50
437	20231222	113300	185162795	2680	2670	2680	2670	611
438	20231222	113200	183530925	2670	2670	2670	2670	0
439	20231222	113100	183530925	2670	2670	2670	2670	0
440	20231222	113000	183530925	2670	2670	2670	2670	0
441	20231222	112900	183530925	2670	2670	2670	2670	0
442	20231222	112800	183530925	2670	2670	2670	2670	0
443	20231222	112700	183530925	2670	2670	2670	2670	0
444	20231222	112600	183530925	2670	2670	2670	2670	272
445	20231222	112500	182804685	2670	2670	2670	2670	0
446	20231222	112400	182804685	2670	2670	2670	2670	0
447	20231222	112300	182804685	2670	2670	2670	2670	0
448	20231222	112200	182804685	2670	2670	2670	2670	0
449	20231222	112100	182804685	2670	2670	2670	2670	832
450	20231222	112000	180583245	2675	2675	2675	2675	0
451	20231222	111900	180583245	2675	2675	2680	2675	1144
452	20231222	111800	177521045	2675	2675	2675	2675	2000
453	20231222	111700	172171045	2680	2680	2680	2680	625
454	20231222	111600	170496045	2680	2680	2680	2680	10
455	20231222	111500	170469245	2680	2680	2680	2680	5
456	20231222	111400	170455845	2680	2680	2680	2680	30
457	20231222	111300	170375445	2680	2680	2680	2680	0
458	20231222	111200	170375445	2680	2680	2680	2680	0
459	20231222	111100	170375445	2680	2680	2680	2680	0
460	20231222	111000	170375445	2680	2680	2680	2680	44
461	20231222	110900	170257525	2680	2680	2680	2680	0
462	20231222	110800	170257525	2680	2680	2680	2680	373
463	20231222	110700	169257885	2675	2675	2675	2675	0
464	20231222	110600	169257885	2675	2675	2675	2675	300
465	20231222	110500	168455385	2675	2675	2675	2675	0
466	20231222	110400	168455385	2675	2675	2675	2675	103
467	20231222	110300	168179860	2675	2675	2675	2675	569
468	20231222	110200	166657785	2675	2675	2675	2675	0
469	20231222	110100	166657785	2675	2675	2675	2675	0
470	20231222	110000	166657785	2675	2675	2675	2675	0
471	20231222	105900	166657785	2675	2675	2675	2675	100
472	20231222	105800	166390285	2670	2670	2670	2670	0
473	20231222	105700	166390285	2670	2670	2670	2670	0
474	20231222	105600	166390285	2670	2670	2670	2670	0
475	20231222	105500	166390285	2670	2670	2670	2670	0
476	20231222	105400	166390285	2670	2670	2670	2670	100
477	20231222	105300	166123285	2670	2685	2685	2670	2
478	20231222	105200	166117930	2685	2685	2685	2685	0
479	20231222	105100	166117930	2685	2685	2685	2685	116
480	20231222	105000	165806470	2670	2670	2670	2670	2000
481	20231222	104900	160466470	2670	2670	2670	2670	0
482	20231222	104800	160466470	2670	2670	2670	2670	0
483	20231222	104700	160466470	2670	2670	2670	2670	500
484	20231222	104600	159131470	2675	2675	2675	2675	0
485	20231222	104500	159131470	2675	2675	2675	2675	0
486	20231222	104400	159131470	2675	2675	2675	2675	0
487	20231222	104300	159131470	2675	2675	2675	2675	186
488	20231222	104200	158633920	2670	2670	2675	2670	822
489	20231222	104100	156437680	2685	2685	2685	2685	300
490	20231222	104000	155632180	2670	2670	2670	2670	19
491	20231222	103900	155581450	2670	2670	2670	2670	0
492	20231222	103800	155581450	2670	2670	2670	2670	0
493	20231222	103700	155581450	2670	2670	2670	2670	0
494	20231222	103600	155581450	2670	2670	2670	2670	850
495	20231222	103500	153311950	2670	2670	2670	2670	0
496	20231222	103400	153311950	2670	2670	2670	2670	0
497	20231222	103300	153311950	2670	2680	2680	2670	2866
498	20231222	103200	145639730	2680	2680	2680	2680	20
499	20231222	103100	145586130	2680	2680	2680	2680	0
500	20231222	103000	145586130	2680	2680	2680	2680	100
501	20231222	102900	145318130	2680	2680	2680	2680	110
502	20231222	102800	145023330	2675	2675	2675	2675	46
503	20231222	102700	144900280	2675	2675	2675	2675	1100
504	20231222	102600	141957780	2675	2675	2675	2675	1000
505	20231222	102500	139282780	2670	2670	2670	2670	0
506	20231222	102400	139282780	2670	2670	2670	2670	0
507	20231222	102300	139282780	2670	2670	2670	2670	1848
508	20231222	102200	134348620	2670	2670	2670	2670	302
509	20231222	102100	133542280	2670	2670	2670	2670	0
510	20231222	102000	133542280	2670	2675	2675	2670	1001
511	20231222	101900	130869605	2675	2675	2675	2675	0
512	20231222	101800	130869605	2675	2675	2675	2675	0
513	20231222	101700	130869605	2675	2675	2675	2675	0
514	20231222	101600	130869605	2675	2675	2675	2675	20
515	20231222	101500	130816105	2670	2670	2670	2670	500
516	20231222	101400	129481105	2675	2675	2675	2675	30
517	20231222	101300	129400855	2675	2675	2675	2675	0
518	20231222	101200	129400855	2675	2675	2675	2675	74
519	20231222	101100	129202905	2675	2675	2675	2675	4800
520	20231222	101000	116362905	2675	2675	2675	2675	0
521	20231222	100900	116362905	2675	2675	2675	2675	0
522	20231222	100800	116362905	2675	2675	2675	2675	0
523	20231222	100700	116362905	2675	2675	2675	2675	414
524	20231222	100600	115255455	2680	2680	2680	2680	14
525	20231222	100500	115217935	2680	2680	2680	2680	4
526	20231222	100400	115207215	2680	2680	2680	2680	2
527	20231222	100300	115201855	2680	2675	2680	2675	750
528	20231222	100200	113195600	2675	2675	2675	2675	0
529	20231222	100100	113195600	2675	2675	2675	2675	25
530	20231222	100000	113128725	2675	2670	2675	2670	256
531	20231222	095900	112443950	2670	2670	2670	2670	2206
532	20231222	095800	106553930	2670	2670	2670	2670	0
533	20231222	095700	106553930	2670	2670	2670	2670	0
534	20231222	095600	106553930	2670	2670	2670	2670	500
535	20231222	095500	105218930	2670	2675	2675	2670	156
536	20231222	095400	104802130	2675	2675	2675	2675	3
537	20231222	095300	104794105	2675	2675	2675	2675	0
538	20231222	095200	104794105	2675	2675	2675	2675	211
539	20231222	095100	104229680	2675	2675	2675	2675	0
540	20231222	095000	104229680	2675	2675	2675	2675	0
541	20231222	094900	104229680	2675	2675	2675	2675	0
542	20231222	094800	104229680	2675	2675	2675	2675	2399
543	20231222	094700	97812355	2675	2675	2675	2675	785
544	20231222	094600	95712480	2670	2670	2670	2670	0
545	20231222	094500	95712480	2670	2670	2670	2670	0
546	20231222	094400	95712480	2670	2670	2670	2670	0
547	20231222	094300	95712480	2670	2670	2670	2670	257
548	20231222	094200	95026290	2670	2670	2670	2670	0
549	20231222	094100	95026290	2670	2670	2670	2670	1129
550	20231222	094000	92011860	2670	2675	2675	2670	400
551	20231222	093900	90943360	2675	2675	2675	2675	2
552	20231222	093800	90938010	2675	2675	2675	2675	0
553	20231222	093700	90938010	2675	2670	2675	2670	136
554	20231222	093600	90574885	2670	2670	2670	2670	42
555	20231222	093500	90462745	2675	2675	2675	2675	0
556	20231222	093400	90462745	2675	2675	2675	2675	9
557	20231222	093300	90438670	2670	2670	2670	2670	306
558	20231222	093200	89621650	2670	2670	2670	2670	100
559	20231222	093100	89354650	2670	2670	2670	2665	647
560	20231222	093000	87628340	2670	2670	2670	2670	0
561	20231222	092900	87628340	2670	2670	2670	2670	365
562	20231222	092800	86653790	2670	2670	2670	2665	1213
563	20231222	092700	83415085	2670	2670	2670	2670	372
564	20231222	092600	82421845	2670	2670	2670	2670	2690
565	20231222	092500	75239545	2670	2675	2675	2670	1788
566	20231222	092400	70464940	2670	2670	2670	2670	245
567	20231222	092300	69810790	2675	2670	2675	2670	503
568	20231222	092200	68465280	2675	2670	2675	2670	4162
569	20231222	092100	57333470	2675	2675	2675	2675	450
570	20231222	092000	56129720	2670	2675	2680	2670	1746
571	20231222	091900	51458530	2675	2675	2680	2675	133
572	20231222	091800	51102695	2675	2675	2675	2670	203
573	20231222	091700	50560405	2675	2675	2675	2675	655
574	20231222	091600	48808280	2670	2675	2675	2670	2294
575	20231222	091500	42682190	2675	2680	2680	2675	2914
576	20231222	091400	34881440	2690	2690	2690	2690	7
577	20231222	091300	34862610	2690	2690	2690	2690	1
578	20231222	091200	34859920	2690	2690	2690	2690	4
579	20231222	091100	34849160	2685	2685	2685	2685	0
580	20231222	091000	34849160	2685	2680	2685	2675	2036
581	20231222	090900	29392635	2690	2690	2690	2690	30
582	20231222	090800	29311935	2690	2690	2690	2690	1
583	20231222	090700	29309245	2680	2690	2690	2680	25
584	20231222	090600	29242225	2690	2680	2695	2675	3905
585	20231222	090500	18785305	2680	2685	2685	2680	1120
586	20231222	090400	15783655	2685	2685	2685	2685	112
587	20231222	090300	15482935	2685	2685	2685	2685	605
588	20231222	090200	13858510	2680	2680	2685	2680	1245
589	20231222	090100	10521735	2685	2685	2685	2685	1885
590	20231222	090000	5460510	2685	2695	2695	2685	2029