KissMeData/136410/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201600	507670180	6950	6950	6950	6950	1657
3	20231222	201500	507670180	6950	6950	6950	6950	0
4	20231222	201400	507670180	6950	6950	6950	6950	0
5	20231222	201300	507670180	6950	6950	6950	6950	0
6	20231222	201200	507670180	6950	6950	6950	6950	0
7	20231222	201100	507670180	6950	6950	6950	6950	0
8	20231222	201000	507670180	6950	6950	6950	6950	0
9	20231222	200900	507670180	6950	6950	6950	6950	0
10	20231222	200800	507670180	6950	6950	6950	6950	0
11	20231222	200700	507670180	6950	6950	6950	6950	0
12	20231222	200600	507670180	6950	6950	6950	6950	0
13	20231222	200500	507670180	6950	6950	6950	6950	0
14	20231222	200400	507670180	6950	6950	6950	6950	0
15	20231222	200300	507670180	6950	6950	6950	6950	0
16	20231222	200200	507670180	6950	6950	6950	6950	0
17	20231222	200100	507670180	6950	6950	6950	6950	0
18	20231222	200000	507670180	6950	6950	6950	6950	0
19	20231222	195900	507670180	6950	6950	6950	6950	0
20	20231222	195800	507670180	6950	6950	6950	6950	0
21	20231222	195700	507670180	6950	6950	6950	6950	0
22	20231222	195600	507670180	6950	6950	6950	6950	0
23	20231222	195500	507670180	6950	6950	6950	6950	0
24	20231222	195400	507670180	6950	6950	6950	6950	0
25	20231222	195300	507670180	6950	6950	6950	6950	0
26	20231222	195200	507670180	6950	6950	6950	6950	0
27	20231222	195100	507670180	6950	6950	6950	6950	0
28	20231222	195000	507670180	6950	6950	6950	6950	0
29	20231222	194900	507670180	6950	6950	6950	6950	0
30	20231222	194800	507670180	6950	6950	6950	6950	0
31	20231222	194700	507670180	6950	6950	6950	6950	0
32	20231222	194600	507670180	6950	6950	6950	6950	1657
33	20231222	194500	507670180	6950	6950	6950	6950	0
34	20231222	194400	507670180	6950	6950	6950	6950	0
35	20231222	194300	507670180	6950	6950	6950	6950	0
36	20231222	194200	507670180	6950	6950	6950	6950	0
37	20231222	194100	507670180	6950	6950	6950	6950	0
38	20231222	194000	507670180	6950	6950	6950	6950	0
39	20231222	193900	507670180	6950	6950	6950	6950	0
40	20231222	193800	507670180	6950	6950	6950	6950	0
41	20231222	193700	507670180	6950	6950	6950	6950	0
42	20231222	193600	507670180	6950	6950	6950	6950	0
43	20231222	193500	507670180	6950	6950	6950	6950	0
44	20231222	193400	507670180	6950	6950	6950	6950	0
45	20231222	193300	507670180	6950	6950	6950	6950	0
46	20231222	193200	507670180	6950	6950	6950	6950	0
47	20231222	193100	507670180	6950	6950	6950	6950	0
48	20231222	193000	507670180	6950	6950	6950	6950	0
49	20231222	192900	507670180	6950	6950	6950	6950	0
50	20231222	192800	507670180	6950	6950	6950	6950	0
51	20231222	192700	507670180	6950	6950	6950	6950	0
52	20231222	192600	507670180	6950	6950	6950	6950	0
53	20231222	192500	507670180	6950	6950	6950	6950	0
54	20231222	192400	507670180	6950	6950	6950	6950	0
55	20231222	192300	507670180	6950	6950	6950	6950	0
56	20231222	192200	507670180	6950	6950	6950	6950	0
57	20231222	192100	507670180	6950	6950	6950	6950	0
58	20231222	192000	507670180	6950	6950	6950	6950	0
59	20231222	191900	507670180	6950	6950	6950	6950	0
60	20231222	191800	507670180	6950	6950	6950	6950	0
61	20231222	191700	507670180	6950	6950	6950	6950	0
62	20231222	191600	507670180	6950	6950	6950	6950	1657
63	20231222	191500	507670180	6950	6950	6950	6950	0
64	20231222	191400	507670180	6950	6950	6950	6950	0
65	20231222	191300	507670180	6950	6950	6950	6950	0
66	20231222	191200	507670180	6950	6950	6950	6950	0
67	20231222	191100	507670180	6950	6950	6950	6950	0
68	20231222	191000	507670180	6950	6950	6950	6950	0
69	20231222	190900	507670180	6950	6950	6950	6950	0
70	20231222	190800	507670180	6950	6950	6950	6950	0
71	20231222	190700	507670180	6950	6950	6950	6950	0
72	20231222	190600	507670180	6950	6950	6950	6950	0
73	20231222	190500	507670180	6950	6950	6950	6950	0
74	20231222	190400	507670180	6950	6950	6950	6950	0
75	20231222	190300	507670180	6950	6950	6950	6950	0
76	20231222	190200	507670180	6950	6950	6950	6950	0
77	20231222	190100	507670180	6950	6950	6950	6950	0
78	20231222	190000	507670180	6950	6950	6950	6950	0
79	20231222	185900	507670180	6950	6950	6950	6950	0
80	20231222	185800	507670180	6950	6950	6950	6950	0
81	20231222	185700	507670180	6950	6950	6950	6950	0
82	20231222	185600	507670180	6950	6950	6950	6950	0
83	20231222	185500	507670180	6950	6950	6950	6950	0
84	20231222	185400	507670180	6950	6950	6950	6950	0
85	20231222	185300	507670180	6950	6950	6950	6950	0
86	20231222	185200	507670180	6950	6950	6950	6950	0
87	20231222	185100	507670180	6950	6950	6950	6950	0
88	20231222	185000	507670180	6950	6950	6950	6950	0
89	20231222	184900	507670180	6950	6950	6950	6950	0
90	20231222	184800	507670180	6950	6950	6950	6950	0
91	20231222	184700	507670180	6950	6950	6950	6950	0
92	20231222	184600	507670180	6950	6950	6950	6950	1657
93	20231222	184500	507670180	6950	6950	6950	6950	0
94	20231222	184400	507670180	6950	6950	6950	6950	0
95	20231222	184300	507670180	6950	6950	6950	6950	0
96	20231222	184200	507670180	6950	6950	6950	6950	0
97	20231222	184100	507670180	6950	6950	6950	6950	0
98	20231222	184000	507670180	6950	6950	6950	6950	0
99	20231222	183900	507670180	6950	6950	6950	6950	0
100	20231222	183800	507670180	6950	6950	6950	6950	0
101	20231222	183700	507670180	6950	6950	6950	6950	0
102	20231222	183600	507670180	6950	6950	6950	6950	0
103	20231222	183500	507670180	6950	6950	6950	6950	0
104	20231222	183400	507670180	6950	6950	6950	6950	0
105	20231222	183300	507670180	6950	6950	6950	6950	0
106	20231222	183200	507670180	6950	6950	6950	6950	0
107	20231222	183100	507670180	6950	6950	6950	6950	0
108	20231222	183000	507670180	6950	6950	6950	6950	0
109	20231222	182900	507670180	6950	6950	6950	6950	0
110	20231222	182800	507670180	6950	6950	6950	6950	0
111	20231222	182700	507670180	6950	6950	6950	6950	0
112	20231222	182600	507670180	6950	6950	6950	6950	0
113	20231222	182500	507670180	6950	6950	6950	6950	0
114	20231222	182400	507670180	6950	6950	6950	6950	0
115	20231222	182300	507670180	6950	6950	6950	6950	0
116	20231222	182200	507670180	6950	6950	6950	6950	0
117	20231222	182100	507670180	6950	6950	6950	6950	0
118	20231222	182000	507670180	6950	6950	6950	6950	0
119	20231222	181900	507670180	6950	6950	6950	6950	0
120	20231222	181800	507670180	6950	6950	6950	6950	0
121	20231222	181700	507670180	6950	6950	6950	6950	0
122	20231222	181600	507670180	6950	6950	6950	6950	1657
123	20231222	181500	507670180	6950	6950	6950	6950	0
124	20231222	181400	507670180	6950	6950	6950	6950	0
125	20231222	181300	507670180	6950	6950	6950	6950	0
126	20231222	181200	507670180	6950	6950	6950	6950	0
127	20231222	181100	507670180	6950	6950	6950	6950	0
128	20231222	181000	507670180	6950	6950	6950	6950	0
129	20231222	180900	507670180	6950	6950	6950	6950	0
130	20231222	180800	507670180	6950	6950	6950	6950	0
131	20231222	180700	507670180	6950	6950	6950	6950	0
132	20231222	180600	507670180	6950	6950	6950	6950	0
133	20231222	180500	507670180	6950	6950	6950	6950	0
134	20231222	180400	507670180	6950	6950	6950	6950	0
135	20231222	180300	507670180	6950	6950	6950	6950	0
136	20231222	180200	507670180	6950	6950	6950	6950	0
137	20231222	180100	507670180	6950	6950	6950	6950	0
138	20231222	180000	507670180	6950	6950	6950	6950	0
139	20231222	175900	507670180	6950	6950	6950	6950	0
140	20231222	175800	507670180	6950	6950	6950	6950	0
141	20231222	175700	507670180	6950	6950	6950	6950	0
142	20231222	175600	507670180	6950	6950	6950	6950	0
143	20231222	175500	507670180	6950	6950	6950	6950	0
144	20231222	175400	507670180	6950	6950	6950	6950	0
145	20231222	175300	507670180	6950	6950	6950	6950	0
146	20231222	175200	507670180	6950	6950	6950	6950	0
147	20231222	175100	507670180	6950	6950	6950	6950	0
148	20231222	175000	507670180	6950	6950	6950	6950	0
149	20231222	174900	507670180	6950	6950	6950	6950	0
150	20231222	174800	507670180	6950	6950	6950	6950	0
151	20231222	174700	507670180	6950	6950	6950	6950	0
152	20231222	174600	507670180	6950	6950	6950	6950	1657
153	20231222	174500	507670180	6950	6950	6950	6950	0
154	20231222	174400	507670180	6950	6950	6950	6950	0
155	20231222	174300	507670180	6950	6950	6950	6950	0
156	20231222	174200	507670180	6950	6950	6950	6950	0
157	20231222	174100	507670180	6950	6950	6950	6950	0
158	20231222	174000	507670180	6950	6950	6950	6950	0
159	20231222	173900	507670180	6950	6950	6950	6950	0
160	20231222	173800	507670180	6950	6950	6950	6950	0
161	20231222	173700	507670180	6950	6950	6950	6950	0
162	20231222	173600	507670180	6950	6950	6950	6950	0
163	20231222	173500	507670180	6950	6950	6950	6950	0
164	20231222	173400	507670180	6950	6950	6950	6950	0
165	20231222	173300	507670180	6950	6950	6950	6950	0
166	20231222	173200	507670180	6950	6950	6950	6950	0
167	20231222	173100	507670180	6950	6950	6950	6950	0
168	20231222	173000	507670180	6950	6950	6950	6950	0
169	20231222	172900	507670180	6950	6950	6950	6950	0
170	20231222	172800	507670180	6950	6950	6950	6950	0
171	20231222	172700	507670180	6950	6950	6950	6950	0
172	20231222	172600	507670180	6950	6950	6950	6950	0
173	20231222	172500	507670180	6950	6950	6950	6950	0
174	20231222	172400	507670180	6950	6950	6950	6950	0
175	20231222	172300	507670180	6950	6950	6950	6950	0
176	20231222	172200	507670180	6950	6950	6950	6950	0
177	20231222	172100	507670180	6950	6950	6950	6950	0
178	20231222	172000	507670180	6950	6950	6950	6950	0
179	20231222	171900	507670180	6950	6950	6950	6950	0
180	20231222	171800	507670180	6950	6950	6950	6950	0
181	20231222	171700	507670180	6950	6950	6950	6950	0
182	20231222	171600	507670180	6950	6950	6950	6950	1657
183	20231222	171500	507670180	6950	6950	6950	6950	0
184	20231222	171400	507670180	6950	6950	6950	6950	0
185	20231222	171300	507670180	6950	6950	6950	6950	0
186	20231222	171200	507670180	6950	6950	6950	6950	0
187	20231222	171100	507670180	6950	6950	6950	6950	0
188	20231222	171000	507670180	6950	6950	6950	6950	0
189	20231222	170900	507670180	6950	6950	6950	6950	0
190	20231222	170800	507670180	6950	6950	6950	6950	0
191	20231222	170700	507670180	6950	6950	6950	6950	0
192	20231222	170600	507670180	6950	6950	6950	6950	0
193	20231222	170500	507670180	6950	6950	6950	6950	0
194	20231222	170400	507670180	6950	6950	6950	6950	0
195	20231222	170300	507670180	6950	6950	6950	6950	0
196	20231222	170200	507670180	6950	6950	6950	6950	0
197	20231222	170100	507670180	6950	6950	6950	6950	0
198	20231222	170000	507670180	6950	6950	6950	6950	0
199	20231222	165900	507670180	6950	6950	6950	6950	0
200	20231222	165800	507670180	6950	6950	6950	6950	0
201	20231222	165700	507670180	6950	6950	6950	6950	0
202	20231222	165600	507670180	6950	6950	6950	6950	0
203	20231222	165500	507670180	6950	6950	6950	6950	0
204	20231222	165400	507670180	6950	6950	6950	6950	0
205	20231222	165300	507670180	6950	6950	6950	6950	0
206	20231222	165200	507670180	6950	6950	6950	6950	0
207	20231222	165100	507670180	6950	6950	6950	6950	0
208	20231222	165000	507670180	6950	6950	6950	6950	0
209	20231222	164900	507670180	6950	6950	6950	6950	0
210	20231222	164800	507670180	6950	6950	6950	6950	0
211	20231222	164700	507670180	6950	6950	6950	6950	0
212	20231222	164600	507670180	6950	6950	6950	6950	1657
213	20231222	164500	507670180	6950	6950	6950	6950	0
214	20231222	164400	507670180	6950	6950	6950	6950	0
215	20231222	164300	507670180	6950	6950	6950	6950	0
216	20231222	164200	507670180	6950	6950	6950	6950	0
217	20231222	164100	507670180	6950	6950	6950	6950	0
218	20231222	164000	507670180	6950	6950	6950	6950	0
219	20231222	163900	507670180	6950	6950	6950	6950	0
220	20231222	163800	507670180	6950	6950	6950	6950	0
221	20231222	163700	507670180	6950	6950	6950	6950	0
222	20231222	163600	507670180	6950	6950	6950	6950	0
223	20231222	163500	507670180	6950	6950	6950	6950	0
224	20231222	163400	507670180	6950	6950	6950	6950	0
225	20231222	163300	507670180	6950	6950	6950	6950	0
226	20231222	163200	507670180	6950	6950	6950	6950	0
227	20231222	163100	507670180	6950	6950	6950	6950	0
228	20231222	163000	507670180	6950	6950	6950	6950	0
229	20231222	162900	507670180	6950	6950	6950	6950	0
230	20231222	162800	507670180	6950	6950	6950	6950	0
231	20231222	162700	507670180	6950	6950	6950	6950	0
232	20231222	162600	507670180	6950	6950	6950	6950	0
233	20231222	162500	507670180	6950	6950	6950	6950	0
234	20231222	162400	507670180	6950	6950	6950	6950	0
235	20231222	162300	507670180	6950	6950	6950	6950	0
236	20231222	162200	507670180	6950	6950	6950	6950	0
237	20231222	162100	507670180	6950	6950	6950	6950	0
238	20231222	162000	507670180	6950	6950	6950	6950	0
239	20231222	161900	507670180	6950	6950	6950	6950	0
240	20231222	161800	507670180	6950	6950	6950	6950	0
241	20231222	161700	507670180	6950	6950	6950	6950	0
242	20231222	161600	507670180	6950	6950	6950	6950	1657
243	20231222	161500	507670180	6950	6950	6950	6950	0
244	20231222	161400	507670180	6950	6950	6950	6950	0
245	20231222	161300	507670180	6950	6950	6950	6950	0
246	20231222	161200	507670180	6950	6950	6950	6950	0
247	20231222	161100	507670180	6950	6950	6950	6950	0
248	20231222	161000	507670180	6950	6950	6950	6950	0
249	20231222	160900	507670180	6950	6950	6950	6950	0
250	20231222	160800	507670180	6950	6950	6950	6950	0
251	20231222	160700	507670180	6950	6950	6950	6950	0
252	20231222	160600	507670180	6950	6950	6950	6950	0
253	20231222	160500	507670180	6950	6950	6950	6950	0
254	20231222	160400	507670180	6950	6950	6950	6950	0
255	20231222	160300	507670180	6950	6950	6950	6950	0
256	20231222	160200	507670180	6950	6950	6950	6950	0
257	20231222	160100	507670180	6950	6950	6950	6950	0
258	20231222	160000	507670180	6950	6950	6950	6950	0
259	20231222	155900	507670180	6950	6950	6950	6950	0
260	20231222	155800	507670180	6950	6950	6950	6950	0
261	20231222	155700	507670180	6950	6950	6950	6950	0
262	20231222	155600	507670180	6950	6950	6950	6950	0
263	20231222	155500	507670180	6950	6950	6950	6950	0
264	20231222	155400	507670180	6950	6950	6950	6950	0
265	20231222	155300	507670180	6950	6950	6950	6950	0
266	20231222	155200	507670180	6950	6950	6950	6950	0
267	20231222	155100	507670180	6950	6950	6950	6950	0
268	20231222	155000	507670180	6950	6950	6950	6950	0
269	20231222	154900	507670180	6950	6950	6950	6950	0
270	20231222	154800	507670180	6950	6950	6950	6950	0
271	20231222	154700	507670180	6950	6950	6950	6950	0
272	20231222	154600	507670180	6950	6950	6950	6950	1657
273	20231222	154500	507670180	6950	6950	6950	6950	0
274	20231222	154400	507670180	6950	6950	6950	6950	0
275	20231222	154300	507670180	6950	6950	6950	6950	0
276	20231222	154200	507670180	6950	6950	6950	6950	0
277	20231222	154100	507670180	6950	6950	6950	6950	0
278	20231222	154000	507670180	6950	6950	6950	6950	0
279	20231222	153900	507670180	6950	6950	6950	6950	0
280	20231222	153800	507670180	6950	6950	6950	6950	0
281	20231222	153700	507670180	6950	6950	6950	6950	0
282	20231222	153600	507670180	6950	6950	6950	6950	0
283	20231222	153500	507670180	6950	6950	6950	6950	0
284	20231222	153400	507670180	6950	6950	6950	6950	0
285	20231222	153300	507670180	6950	6950	6950	6950	0
286	20231222	153200	507670180	6950	6950	6950	6950	0
287	20231222	153100	507670180	6950	6950	6950	6950	0
288	20231222	153000	507670180	6950	6950	6950	6950	1657
289	20231222	152900	496154030	6950	6950	6950	6950	0
290	20231222	152800	496154030	6950	6950	6950	6950	0
291	20231222	152700	496154030	6950	6950	6950	6950	0
292	20231222	152600	496154030	6950	6950	6950	6950	0
293	20231222	152500	496154030	6950	6950	6950	6950	0
294	20231222	152400	496154030	6950	6950	6950	6950	0
295	20231222	152300	496154030	6950	6950	6950	6950	0
296	20231222	152200	496154030	6950	6950	6950	6950	0
297	20231222	152100	496154030	6950	6950	6950	6950	0
298	20231222	152000	496154030	6950	6950	6950	6950	0
299	20231222	151900	496154030	6950	6930	6950	6910	209
300	20231222	151800	494705820	6930	6930	6930	6930	2
301	20231222	151700	494691960	6930	6930	6930	6930	0
302	20231222	151600	494691960	6930	6930	6930	6930	1
303	20231222	151500	494685030	6920	6920	6920	6920	0
304	20231222	151400	494685030	6920	6920	6920	6920	250
305	20231222	151300	492955030	6900	6900	6900	6900	760
306	20231222	151200	487711030	6900	6900	6900	6900	10
307	20231222	151100	487642030	6910	6920	6920	6910	613
308	20231222	151000	483405010	6930	6930	6930	6930	0
309	20231222	150900	483405010	6930	6930	6930	6930	0
310	20231222	150800	483405010	6930	6930	6930	6930	19
311	20231222	150700	483273340	6930	6930	6930	6920	82
312	20231222	150600	482705700	6920	6920	6920	6910	397
313	20231222	150500	479961660	6910	6910	6910	6910	700
314	20231222	150400	475124660	6910	6910	6910	6910	47
315	20231222	150300	474799890	6900	6900	6900	6900	0
316	20231222	150200	474799890	6900	6910	6910	6900	121
317	20231222	150100	473964890	6920	6900	6920	6900	2
318	20231222	150000	473951070	6900	6830	6900	6820	889
319	20231222	145900	467832030	6830	6840	6840	6830	574
320	20231222	145800	463910740	6840	6840	6840	6830	64
321	20231222	145700	463473260	6830	6840	6840	6830	270
322	20231222	145600	461627000	6830	6840	6840	6830	607
323	20231222	145500	457476100	6840	6850	6850	6840	175
324	20231222	145400	456277440	6850	6850	6860	6850	292
325	20231222	145300	454277230	6860	6850	6860	6840	96
326	20231222	145200	453619830	6850	6850	6850	6850	321
327	20231222	145100	451420980	6840	6840	6840	6840	43
328	20231222	145000	451126860	6840	6840	6850	6840	103
329	20231222	144900	450422150	6840	6840	6840	6840	405
330	20231222	144800	447651950	6850	6850	6850	6850	44
331	20231222	144700	447350550	6850	6860	6860	6850	288
332	20231222	144600	445377240	6860	6840	6860	6840	284
333	20231222	144500	443432000	6840	6840	6840	6840	79
334	20231222	144400	442891640	6850	6840	6850	6840	289
335	20231222	144300	440914860	6840	6840	6840	6840	74
336	20231222	144200	440408700	6850	6840	6850	6840	233
337	20231222	144100	438814970	6840	6840	6850	6840	86
338	20231222	144000	438226700	6840	6850	6850	6840	289
339	20231222	143900	436247370	6850	6850	6850	6850	285
340	20231222	143800	434295120	6850	6860	6860	6850	55
341	20231222	143700	433918070	6850	6850	6850	6850	423
342	20231222	143600	431020520	6850	6850	6850	6850	85
343	20231222	143500	430438270	6850	6850	6850	6850	51
344	20231222	143400	430088920	6850	6850	6850	6850	251
345	20231222	143300	428369570	6850	6850	6850	6850	94
346	20231222	143200	427725670	6860	6860	6860	6850	275
347	20231222	143100	425840130	6860	6860	6860	6860	59
348	20231222	143000	425435390	6860	6860	6860	6860	88
349	20231222	142900	424831710	6870	6870	6870	6860	296
350	20231222	142800	422800760	6880	6860	6880	6860	65
351	20231222	142700	422354560	6860	6860	6860	6860	288
352	20231222	142600	420378880	6850	6860	6860	6850	96
353	20231222	142500	419721170	6860	6850	6860	6850	277
354	20231222	142400	417822570	6850	6850	6860	6850	224
355	20231222	142300	416287140	6860	6860	6860	6860	416
356	20231222	142200	413433380	6870	6860	6870	6860	274
357	20231222	142100	411553490	6860	6850	6860	6850	124
358	20231222	142000	410703130	6850	6850	6850	6850	27
359	20231222	141900	410518180	6850	6850	6850	6850	258
360	20231222	141800	408750880	6850	6850	6850	6850	81
361	20231222	141700	408196030	6850	6860	6860	6850	504
362	20231222	141600	404739130	6860	6870	6870	6860	67
363	20231222	141500	404279470	6870	6870	6870	6870	51
364	20231222	141400	403929100	6870	6860	6880	6860	307
365	20231222	141300	401822360	6850	6850	6850	6850	77
366	20231222	141200	401294910	6850	6850	6860	6850	251
367	20231222	141100	399575510	6850	6850	6850	6850	109
368	20231222	141000	398828860	6850	6850	6850	6840	90
369	20231222	140900	398213210	6840	6840	6840	6840	249
370	20231222	140800	396510050	6850	6840	6850	6840	178
371	20231222	140700	395291060	6850	6850	6850	6850	295
372	20231222	140600	393270310	6850	6850	6850	6850	290
373	20231222	140500	391283810	6860	6850	6860	6850	48
374	20231222	140400	390954810	6850	6860	6860	6850	200
375	20231222	140300	389583340	6860	6860	6860	6860	124
376	20231222	140200	388732700	6860	6860	6860	6860	57
377	20231222	140100	388341680	6860	6860	6870	6860	266
378	20231222	140000	386516500	6860	6870	6870	6860	54
379	20231222	135900	386145760	6860	6860	6870	6850	264
380	20231222	135800	384336960	6860	6850	6860	6850	153
381	20231222	135700	383288700	6850	6860	6860	6850	144
382	20231222	135600	382301410	6860	6870	6870	6850	1396
383	20231222	135500	372727350	6860	6860	6860	6860	214
384	20231222	135400	371259310	6860	6860	6860	6860	269
385	20231222	135300	369413970	6910	6850	6920	6850	156
386	20231222	135200	368343010	6850	6860	6860	6850	262
387	20231222	135100	366547710	6860	6860	6860	6860	254
388	20231222	135000	364805270	6880	6880	6880	6860	180
389	20231222	134900	363567470	6860	6880	6880	6860	589
390	20231222	134800	359518620	6880	6890	6890	6880	655
391	20231222	134700	355006150	6900	6900	6900	6900	173
392	20231222	134600	353812450	6900	6900	6900	6900	272
393	20231222	134500	351935650	6900	6910	6910	6900	130
394	20231222	134400	351038150	6910	6910	6910	6900	213
395	20231222	134300	349566910	6910	6920	6920	6910	65
396	20231222	134200	349117640	6920	6900	6930	6900	104
397	20231222	134100	348398110	6900	6900	6910	6900	363
398	20231222	134000	345892890	6900	6900	6900	6900	96
399	20231222	133900	345230490	6900	6910	6910	6900	347
400	20231222	133800	342832970	6910	6910	6910	6910	61
401	20231222	133700	342411460	6910	6910	6910	6910	26
402	20231222	133600	342231800	6910	6900	6980	6900	279
403	20231222	133500	340304210	6900	6890	6900	6890	36
404	20231222	133400	340056150	6910	6890	6910	6890	561
405	20231222	133300	336190420	6880	6890	6890	6880	97
406	20231222	133200	335522510	6890	6900	6900	6890	137
407	20231222	133100	334577510	6910	6910	6910	6900	508
408	20231222	133000	331069690	6900	6900	6900	6900	90
409	20231222	132900	330448690	6900	6900	6900	6900	272
410	20231222	132800	328571890	6900	6910	6910	6900	120
411	20231222	132700	327743790	6900	6920	6920	6900	425
412	20231222	132600	324808970	6900	6920	6930	6900	2391
413	20231222	132500	308276800	6920	6930	6930	6920	1329
414	20231222	132400	299068370	6940	6940	6940	6940	354
415	20231222	132300	296611610	6940	6940	6940	6940	48
416	20231222	132200	296278490	6940	6940	6940	6940	82
417	20231222	132100	295709410	6940	6940	6940	6940	260
418	20231222	132000	293905010	6940	6940	6940	6940	70
419	20231222	131900	293419210	6940	6940	6950	6940	323
420	20231222	131800	291177280	6950	6950	6950	6940	119
421	20231222	131700	290350950	6940	6940	6940	6940	136
422	20231222	131600	289407110	6940	6940	6940	6940	225
423	20231222	131500	287845610	6940	6940	6940	6940	88
424	20231222	131400	287234890	6940	6950	6950	6940	203
425	20231222	131300	285824810	6950	6950	6950	6950	94
426	20231222	131200	285171510	6940	6940	6940	6940	109
427	20231222	131100	284415050	6940	6940	6940	6940	288
428	20231222	131000	282416330	6940	6940	6940	6940	49
429	20231222	130900	282076270	6940	6950	6950	6940	371
430	20231222	130800	279498470	6950	6950	6950	6950	78
431	20231222	130700	278956370	6950	6950	6950	6950	79
432	20231222	130600	278407320	6950	6960	6960	6950	286
433	20231222	130500	276419550	6960	6960	6960	6960	61
434	20231222	130400	275994990	6960	6960	6960	6960	278
435	20231222	130300	274060110	6960	6960	6960	6960	56
436	20231222	130200	273670350	6970	6950	6970	6950	75
437	20231222	130100	273148610	6950	6960	6960	6950	459
438	20231222	130000	269956560	6950	6960	6960	6950	168
439	20231222	125900	268787930	6950	6970	6970	6950	286
440	20231222	125800	266797570	6960	6960	6960	6960	29
441	20231222	125700	266595730	6970	6960	6970	6960	51
442	20231222	125600	266240470	6950	6950	6960	6930	717
443	20231222	125500	261260480	6950	6950	6960	6950	162
444	20231222	125400	260134080	6940	6960	6960	6940	732
445	20231222	125300	255045910	6960	6950	6960	6950	109
446	20231222	125200	254287480	6960	6970	6970	6960	454
447	20231222	125100	251126300	6970	6980	6980	6970	262
448	20231222	125000	249299870	6990	6990	6990	6990	0
449	20231222	124900	249299870	6990	6990	6990	6980	1011
450	20231222	124800	242233280	6990	6980	7050	6980	175
451	20231222	124700	241009900	6980	6970	6980	6960	239
452	20231222	124600	239343020	6970	7030	7030	6970	3969
453	20231222	124500	211594830	7020	7020	7020	7010	200
454	20231222	124400	210191370	7010	7010	7010	7010	24
455	20231222	124300	210023130	7010	7030	7030	7010	444
456	20231222	124200	206907630	7030	7030	7030	7030	0
457	20231222	124100	206907630	7030	7030	7030	7030	168
458	20231222	124000	205726590	7030	7030	7030	7030	1
459	20231222	123900	205719560	7030	7030	7030	7020	814
460	20231222	123800	200004740	7030	7030	7030	7030	47
461	20231222	123700	199674330	7070	7070	7070	7070	0
462	20231222	123600	199674330	7070	7070	7070	7070	0
463	20231222	123500	199674330	7070	7070	7070	7070	0
464	20231222	123400	199674330	7070	7070	7070	7070	0
465	20231222	123300	199674330	7070	7070	7070	7070	220
466	20231222	123200	198118930	7020	7020	7020	7020	0
467	20231222	123100	198118930	7020	7020	7020	7020	0
468	20231222	123000	198118930	7020	7020	7020	7020	58
469	20231222	122900	197711770	7020	7020	7020	7020	0
470	20231222	122800	197711770	7020	7020	7020	7020	0
471	20231222	122700	197711770	7020	7020	7020	7020	0
472	20231222	122600	197711770	7020	7020	7020	7020	0
473	20231222	122500	197711770	7020	7030	7030	7020	54
474	20231222	122400	197332590	7070	7070	7070	7070	0
475	20231222	122300	197332590	7070	7070	7070	7070	2
476	20231222	122200	197318450	7020	7020	7020	7020	0
477	20231222	122100	197318450	7020	7020	7020	7020	0
478	20231222	122000	197318450	7020	7020	7020	7020	0
479	20231222	121900	197318450	7020	7020	7020	7020	0
480	20231222	121800	197318450	7020	7020	7020	7020	0
481	20231222	121700	197318450	7020	7020	7020	7020	47
482	20231222	121600	196988510	7020	7020	7020	7020	0
483	20231222	121500	196988510	7020	7020	7020	7020	0
484	20231222	121400	196988510	7020	7020	7020	7020	0
485	20231222	121300	196988510	7020	7020	7020	7020	225
486	20231222	121200	195409010	7020	7020	7020	7020	70
487	20231222	121100	194917610	7020	7020	7020	7020	0
488	20231222	121000	194917610	7020	7020	7020	7020	0
489	20231222	120900	194917610	7020	7020	7020	7020	42
490	20231222	120800	194622770	7020	7020	7020	7020	0
491	20231222	120700	194622770	7020	7020	7020	7020	0
492	20231222	120600	194622770	7020	7020	7020	7020	0
493	20231222	120500	194622770	7020	7020	7020	7020	0
494	20231222	120400	194622770	7020	7020	7020	7020	54
495	20231222	120300	194243690	7080	7080	7080	7080	0
496	20231222	120200	194243690	7080	7080	7080	7080	0
497	20231222	120100	194243690	7080	7080	7080	7080	0
498	20231222	120000	194243690	7080	7080	7080	7080	48
499	20231222	115900	193903850	7090	7090	7090	7090	0
500	20231222	115800	193903850	7090	7090	7090	7090	0
501	20231222	115700	193903850	7090	7090	7090	7090	0
502	20231222	115600	193903850	7090	7090	7090	7090	2
503	20231222	115500	193889670	7020	7030	7030	7020	47
504	20231222	115400	193559490	7030	7030	7030	7030	0
505	20231222	115300	193559490	7030	7030	7030	7030	1
506	20231222	115200	193552460	7020	7020	7020	7020	0
507	20231222	115100	193552460	7020	7020	7020	7020	0
508	20231222	115000	193552460	7020	7020	7020	7020	100
509	20231222	114900	192850460	7010	7010	7010	7010	0
510	20231222	114800	192850460	7010	7010	7010	7010	0
511	20231222	114700	192850460	7010	7010	7010	7010	38
512	20231222	114600	192584080	7010	7010	7010	7010	0
513	20231222	114500	192584080	7010	7010	7010	7010	0
514	20231222	114400	192584080	7010	7010	7010	7010	0
515	20231222	114300	192584080	7010	7010	7010	7010	0
516	20231222	114200	192584080	7010	7020	7020	7010	51
517	20231222	114100	192226220	7010	7020	7020	7010	16
518	20231222	114000	192113960	7000	7000	7000	7000	0
519	20231222	113900	192113960	7000	7000	7000	7000	0
520	20231222	113800	192113960	7000	7000	7000	7000	0
521	20231222	113700	192113960	7000	7000	7000	7000	0
522	20231222	113600	192113960	7000	7000	7000	7000	0
523	20231222	113500	192113960	7000	7000	7000	7000	0
524	20231222	113400	192113960	7000	7000	7000	7000	47
525	20231222	113300	191784960	7000	7000	7000	7000	0
526	20231222	113200	191784960	7000	7060	7060	7000	3634
527	20231222	113100	166296620	7100	7100	7100	7100	0
528	20231222	113000	166296620	7100	7100	7100	7100	0
529	20231222	112900	166296620	7100	7090	7100	7090	1600
530	20231222	112800	154940240	7100	7060	7100	7060	130
531	20231222	112700	154021840	7060	7060	7060	7060	0
532	20231222	112600	154021840	7060	7070	7070	7060	909
533	20231222	112500	147600210	7070	7070	7070	7070	0
534	20231222	112400	147600210	7070	7070	7070	7070	0
535	20231222	112300	147600210	7070	7070	7070	7070	0
536	20231222	112200	147600210	7070	7070	7070	7070	0
537	20231222	112100	147600210	7070	7070	7070	7070	0
538	20231222	112000	147600210	7070	7070	7070	7070	48
539	20231222	111900	147260850	7100	7100	7100	7100	0
540	20231222	111800	147260850	7100	7100	7100	7100	0
541	20231222	111700	147260850	7100	7100	7100	7100	0
542	20231222	111600	147260850	7100	7100	7100	7100	0
543	20231222	111500	147260850	7100	7100	7100	7100	0
544	20231222	111400	147260850	7100	7100	7100	7100	2
545	20231222	111300	147246650	7070	7080	7080	7070	47
546	20231222	111200	146914320	7100	7100	7100	7100	0
547	20231222	111100	146914320	7100	7100	7100	7100	0
548	20231222	111000	146914320	7100	7100	7100	7100	0
549	20231222	110900	146914320	7100	7100	7100	7100	0
550	20231222	110800	146914320	7100	7100	7100	7100	150
551	20231222	110700	145849320	7100	7100	7100	7100	0
552	20231222	110600	145849320	7100	7100	7100	7100	3
553	20231222	110500	145828020	7050	7050	7050	7050	38
554	20231222	110400	145560120	7100	7100	7100	7100	0
555	20231222	110300	145560120	7100	7100	7100	7100	0
556	20231222	110200	145560120	7100	7100	7100	7100	0
557	20231222	110100	145560120	7100	7100	7100	7100	0
558	20231222	110000	145560120	7100	7100	7100	7100	5
559	20231222	105900	145524620	7050	7050	7050	7050	48
560	20231222	105800	145186220	7100	7080	7100	7080	19
561	20231222	105700	145051600	7100	7100	7100	7100	100
562	20231222	105600	144341600	7100	7090	7100	7090	412
563	20231222	105500	141416700	7100	7090	7100	7090	501
564	20231222	105400	137862790	7130	7110	7130	7110	400
565	20231222	105300	135016210	7100	7100	7100	7100	0
566	20231222	105200	135016210	7100	7050	7100	7050	217
567	20231222	105100	133482130	7050	7060	7060	7050	695
568	20231222	105000	128580980	7060	7060	7060	7060	78
569	20231222	104900	128030300	7060	7060	7060	7060	112
570	20231222	104800	127239580	7060	7060	7060	7060	0
571	20231222	104700	127239580	7060	7060	7060	7060	2
572	20231222	104600	127225460	7060	7060	7060	7060	3
573	20231222	104500	127204280	7050	7050	7050	7050	46
574	20231222	104400	126879980	7050	7050	7050	7050	0
575	20231222	104300	126879980	7050	7050	7050	7050	0
576	20231222	104200	126879980	7050	7050	7050	7050	0
577	20231222	104100	126879980	7050	7050	7050	7050	0
578	20231222	104000	126879980	7050	7050	7050	7050	0
579	20231222	103900	126879980	7050	7050	7050	7050	0
580	20231222	103800	126879980	7050	7060	7060	7050	69
581	20231222	103700	126393330	7060	7060	7060	7060	15
582	20231222	103600	126287430	7060	7060	7060	7060	0
583	20231222	103500	126287430	7060	7060	7060	7060	20
584	20231222	103400	126146230	7040	7040	7040	7040	0
585	20231222	103300	126146230	7040	7040	7040	7040	0
586	20231222	103200	126146230	7040	7040	7040	7040	0
587	20231222	103100	126146230	7040	7050	7050	7040	47
588	20231222	103000	125815160	7050	7050	7050	7050	1
589	20231222	102900	125808110	7060	7060	7060	7060	0
590	20231222	102800	125808110	7060	7060	7060	7060	0
591	20231222	102700	125808110	7060	7060	7060	7060	0
592	20231222	102600	125808110	7060	7060	7060	7060	0
593	20231222	102500	125808110	7060	7060	7060	7060	30
594	20231222	102400	125596310	7040	7050	7050	7040	57
595	20231222	102300	125194480	7050	7050	7050	7050	43
596	20231222	102200	124891330	7050	7050	7050	7050	7
597	20231222	102100	124841980	7040	7040	7040	7040	0
598	20231222	102000	124841980	7040	7040	7040	7040	0
599	20231222	101900	124841980	7040	7040	7040	7040	0
600	20231222	101800	124841980	7040	7040	7040	7040	0
601	20231222	101700	124841980	7040	7040	7040	7040	48
602	20231222	101600	124504060	7040	7040	7040	7040	1
603	20231222	101500	124497020	7040	7040	7040	7040	0
604	20231222	101400	124497020	7040	7040	7040	7040	40
605	20231222	101300	124215420	7030	7050	7050	7030	950
606	20231222	101200	117531640	7040	7040	7040	7040	0
607	20231222	101100	117531640	7040	7040	7040	7040	0
608	20231222	101000	117531640	7040	7050	7050	7040	47
609	20231222	100900	117200710	7070	7070	7070	7070	0
610	20231222	100800	117200710	7070	7070	7070	7070	0
611	20231222	100700	117200710	7070	7070	7070	7070	0
612	20231222	100600	117200710	7070	7070	7070	7070	0
613	20231222	100500	117200710	7070	7060	7070	7060	570
614	20231222	100400	113171140	7040	7040	7040	7040	22
615	20231222	100300	113016260	7040	7040	7040	7040	0
616	20231222	100200	113016260	7040	7040	7040	7040	0
617	20231222	100100	113016260	7040	7040	7040	7040	239
618	20231222	100000	111333700	7030	7030	7030	7030	7
619	20231222	095900	111284490	7030	7030	7030	7030	0
620	20231222	095800	111284490	7030	7030	7030	7030	0
621	20231222	095700	111284490	7030	7030	7030	7030	64
622	20231222	095600	110834570	7030	7030	7030	7030	0
623	20231222	095500	110834570	7030	7040	7040	7030	1528
624	20231222	095400	100085200	7030	7030	7030	7030	0
625	20231222	095300	100085200	7030	7030	7030	7030	0
626	20231222	095200	100085200	7030	7030	7030	7030	0
627	20231222	095100	100085200	7030	7030	7030	7030	0
628	20231222	095000	100085200	7030	7030	7030	7030	0
629	20231222	094900	100085200	7030	7030	7030	7030	0
630	20231222	094800	100085200	7030	7040	7040	7030	47
631	20231222	094700	99754770	7040	7040	7040	7040	11
632	20231222	094600	99677330	7030	7030	7030	7030	0
633	20231222	094500	99677330	7030	7030	7030	7030	80
634	20231222	094400	99114930	7020	7020	7020	7020	0
635	20231222	094300	99114930	7020	7020	7020	7020	0
636	20231222	094200	99114930	7020	7020	7020	7020	1
637	20231222	094100	99107910	7070	7040	7070	7020	2293
638	20231222	094000	82961330	7070	7070	7070	7070	96
639	20231222	093900	82282610	7070	7070	7070	7070	0
640	20231222	093800	82282610	7070	7040	7070	7040	91
641	20231222	093700	81641940	7040	7040	7040	7040	300
642	20231222	093600	79529940	7030	7040	7040	7030	1494
643	20231222	093500	69019750	7040	7050	7050	7040	655
644	20231222	093400	64402050	7060	7060	7060	7060	0
645	20231222	093300	64402050	7060	7060	7060	7060	439
646	20231222	093200	61302710	7060	7060	7060	7060	0
647	20231222	093100	61302710	7060	7060	7060	7060	51
648	20231222	093000	60942650	7070	7070	7070	7070	3
649	20231222	092900	60921440	7070	7070	7070	7070	0
650	20231222	092800	60921440	7070	7070	7070	7070	0
651	20231222	092700	60921440	7070	7070	7070	7070	47
652	20231222	092600	60589150	7080	7080	7080	7080	0
653	20231222	092500	60589150	7080	7080	7080	7080	200
654	20231222	092400	59173150	7070	7060	7070	7060	30
655	20231222	092300	58961150	7080	7080	7080	7080	10
656	20231222	092200	58890350	7050	7050	7050	7050	120
657	20231222	092100	58044350	7040	7040	7040	7040	0
658	20231222	092000	58044350	7040	7050	7050	7040	1637
659	20231222	091900	46516070	7050	7050	7050	7050	41
660	20231222	091800	46227020	7040	7040	7040	7040	0
661	20231222	091700	46227020	7040	7040	7040	7040	0
662	20231222	091600	46227020	7040	7040	7040	7040	0
663	20231222	091500	46227020	7040	7040	7040	7040	0
664	20231222	091400	46227020	7040	7050	7050	7040	50
665	20231222	091300	45875010	7050	7050	7050	7040	792
666	20231222	091200	40298690	7040	7040	7040	7040	277
667	20231222	091100	38348610	7040	7070	7070	7040	381
668	20231222	091000	35662050	7070	7050	7070	7050	64
669	20231222	090900	35210180	7030	7030	7030	7030	0
670	20231222	090800	35210180	7030	7040	7040	7030	336
671	20231222	090700	32846490	7060	7040	7060	7040	87
672	20231222	090600	32233270	7030	7050	7050	7030	66
673	20231222	090500	31768890	7050	7010	7050	7010	78
674	20231222	090400	31221320	7020	7040	7050	7020	648
675	20231222	090300	26663660	7030	7050	7050	7030	151
676	20231222	090200	25599130	7050	7050	7050	7050	7
677	20231222	090100	25549780	7070	7140	7140	7070	2675
678	20231222	090000	6579750	7160	7170	7170	7150	918