KissMeData/016710/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	190100	390682810	9830	9830	9830	9830	241
3	20231205	190000	390682810	9830	9830	9830	9830	0
4	20231205	185900	390682810	9830	9830	9830	9830	0
5	20231205	185800	390682810	9830	9830	9830	9830	0
6	20231205	185700	390682810	9830	9830	9830	9830	0
7	20231205	185600	390682810	9830	9830	9830	9830	0
8	20231205	185500	390682810	9830	9830	9830	9830	0
9	20231205	185400	390682810	9830	9830	9830	9830	0
10	20231205	185300	390682810	9830	9830	9830	9830	0
11	20231205	185200	390682810	9830	9830	9830	9830	0
12	20231205	185100	390682810	9830	9830	9830	9830	0
13	20231205	185000	390682810	9830	9830	9830	9830	0
14	20231205	184900	390682810	9830	9830	9830	9830	0
15	20231205	184800	390682810	9830	9830	9830	9830	0
16	20231205	184700	390682810	9830	9830	9830	9830	0
17	20231205	184600	390682810	9830	9830	9830	9830	0
18	20231205	184500	390682810	9830	9830	9830	9830	0
19	20231205	184400	390682810	9830	9830	9830	9830	0
20	20231205	184300	390682810	9830	9830	9830	9830	0
21	20231205	184200	390682810	9830	9830	9830	9830	0
22	20231205	184100	390682810	9830	9830	9830	9830	0
23	20231205	184000	390682810	9830	9830	9830	9830	0
24	20231205	183900	390682810	9830	9830	9830	9830	0
25	20231205	183800	390682810	9830	9830	9830	9830	0
26	20231205	183700	390682810	9830	9830	9830	9830	0
27	20231205	183600	390682810	9830	9830	9830	9830	0
28	20231205	183500	390682810	9830	9830	9830	9830	0
29	20231205	183400	390682810	9830	9830	9830	9830	0
30	20231205	183300	390682810	9830	9830	9830	9830	0
31	20231205	183200	390682810	9830	9830	9830	9830	0
32	20231205	183100	390682810	9830	9830	9830	9830	241
33	20231205	183000	390682810	9830	9830	9830	9830	0
34	20231205	182900	390682810	9830	9830	9830	9830	0
35	20231205	182800	390682810	9830	9830	9830	9830	0
36	20231205	182700	390682810	9830	9830	9830	9830	0
37	20231205	182600	390682810	9830	9830	9830	9830	0
38	20231205	182500	390682810	9830	9830	9830	9830	0
39	20231205	182400	390682810	9830	9830	9830	9830	0
40	20231205	182300	390682810	9830	9830	9830	9830	0
41	20231205	182200	390682810	9830	9830	9830	9830	0
42	20231205	182100	390682810	9830	9830	9830	9830	0
43	20231205	182000	390682810	9830	9830	9830	9830	0
44	20231205	181900	390682810	9830	9830	9830	9830	0
45	20231205	181800	390682810	9830	9830	9830	9830	0
46	20231205	181700	390682810	9830	9830	9830	9830	0
47	20231205	181600	390682810	9830	9830	9830	9830	0
48	20231205	181500	390682810	9830	9830	9830	9830	0
49	20231205	181400	390682810	9830	9830	9830	9830	0
50	20231205	181300	390682810	9830	9830	9830	9830	0
51	20231205	181200	390682810	9830	9830	9830	9830	0
52	20231205	181100	390682810	9830	9830	9830	9830	0
53	20231205	181000	390682810	9830	9830	9830	9830	0
54	20231205	180900	390682810	9830	9830	9830	9830	0
55	20231205	180800	390682810	9830	9830	9830	9830	0
56	20231205	180700	390682810	9830	9830	9830	9830	0
57	20231205	180600	390682810	9830	9830	9830	9830	0
58	20231205	180500	390682810	9830	9830	9830	9830	0
59	20231205	180400	390682810	9830	9830	9830	9830	0
60	20231205	180300	390682810	9830	9830	9830	9830	0
61	20231205	180200	390682810	9830	9830	9830	9830	0
62	20231205	180100	390682810	9830	9830	9830	9830	241
63	20231205	180000	390682810	9830	9830	9830	9830	0
64	20231205	175900	390682810	9830	9830	9830	9830	0
65	20231205	175800	390682810	9830	9830	9830	9830	0
66	20231205	175700	390682810	9830	9830	9830	9830	0
67	20231205	175600	390682810	9830	9830	9830	9830	0
68	20231205	175500	390682810	9830	9830	9830	9830	0
69	20231205	175400	390682810	9830	9830	9830	9830	0
70	20231205	175300	390682810	9830	9830	9830	9830	0
71	20231205	175200	390682810	9830	9830	9830	9830	0
72	20231205	175100	390682810	9830	9830	9830	9830	0
73	20231205	175000	390682810	9830	9830	9830	9830	0
74	20231205	174900	390682810	9830	9830	9830	9830	0
75	20231205	174800	390682810	9830	9830	9830	9830	0
76	20231205	174700	390682810	9830	9830	9830	9830	0
77	20231205	174600	390682810	9830	9830	9830	9830	0
78	20231205	174500	390682810	9830	9830	9830	9830	0
79	20231205	174400	390682810	9830	9830	9830	9830	0
80	20231205	174300	390682810	9830	9830	9830	9830	0
81	20231205	174200	390682810	9830	9830	9830	9830	0
82	20231205	174100	390682810	9830	9830	9830	9830	0
83	20231205	174000	390682810	9830	9830	9830	9830	0
84	20231205	173900	390682810	9830	9830	9830	9830	0
85	20231205	173800	390682810	9830	9830	9830	9830	0
86	20231205	173700	390682810	9830	9830	9830	9830	0
87	20231205	173600	390682810	9830	9830	9830	9830	0
88	20231205	173500	390682810	9830	9830	9830	9830	0
89	20231205	173400	390682810	9830	9830	9830	9830	0
90	20231205	173300	390682810	9830	9830	9830	9830	0
91	20231205	173200	390682810	9830	9830	9830	9830	0
92	20231205	173100	390682810	9830	9830	9830	9830	241
93	20231205	173000	390682810	9830	9830	9830	9830	0
94	20231205	172900	390682810	9830	9830	9830	9830	0
95	20231205	172800	390682810	9830	9830	9830	9830	0
96	20231205	172700	390682810	9830	9830	9830	9830	0
97	20231205	172600	390682810	9830	9830	9830	9830	0
98	20231205	172500	390682810	9830	9830	9830	9830	0
99	20231205	172400	390682810	9830	9830	9830	9830	0
100	20231205	172300	390682810	9830	9830	9830	9830	0
101	20231205	172200	390682810	9830	9830	9830	9830	0
102	20231205	172100	390682810	9830	9830	9830	9830	0
103	20231205	172000	390682810	9830	9830	9830	9830	0
104	20231205	171900	390682810	9830	9830	9830	9830	0
105	20231205	171800	390682810	9830	9830	9830	9830	0
106	20231205	171700	390682810	9830	9830	9830	9830	0
107	20231205	171600	390682810	9830	9830	9830	9830	0
108	20231205	171500	390682810	9830	9830	9830	9830	0
109	20231205	171400	390682810	9830	9830	9830	9830	0
110	20231205	171300	390682810	9830	9830	9830	9830	0
111	20231205	171200	390682810	9830	9830	9830	9830	0
112	20231205	171100	390682810	9830	9830	9830	9830	0
113	20231205	171000	390682810	9830	9830	9830	9830	0
114	20231205	170900	390682810	9830	9830	9830	9830	0
115	20231205	170800	390682810	9830	9830	9830	9830	0
116	20231205	170700	390682810	9830	9830	9830	9830	0
117	20231205	170600	390682810	9830	9830	9830	9830	0
118	20231205	170500	390682810	9830	9830	9830	9830	0
119	20231205	170400	390682810	9830	9830	9830	9830	0
120	20231205	170300	390682810	9830	9830	9830	9830	0
121	20231205	170200	390682810	9830	9830	9830	9830	0
122	20231205	170100	390682810	9830	9830	9830	9830	241
123	20231205	170000	390682810	9830	9830	9830	9830	0
124	20231205	165900	390682810	9830	9830	9830	9830	0
125	20231205	165800	390682810	9830	9830	9830	9830	0
126	20231205	165700	390682810	9830	9830	9830	9830	0
127	20231205	165600	390682810	9830	9830	9830	9830	0
128	20231205	165500	390682810	9830	9830	9830	9830	0
129	20231205	165400	390682810	9830	9830	9830	9830	0
130	20231205	165300	390682810	9830	9830	9830	9830	0
131	20231205	165200	390682810	9830	9830	9830	9830	0
132	20231205	165100	390682810	9830	9830	9830	9830	0
133	20231205	165000	390682810	9830	9830	9830	9830	0
134	20231205	164900	390682810	9830	9830	9830	9830	0
135	20231205	164800	390682810	9830	9830	9830	9830	0
136	20231205	164700	390682810	9830	9830	9830	9830	0
137	20231205	164600	390682810	9830	9830	9830	9830	0
138	20231205	164500	390682810	9830	9830	9830	9830	0
139	20231205	164400	390682810	9830	9830	9830	9830	0
140	20231205	164300	390682810	9830	9830	9830	9830	0
141	20231205	164200	390682810	9830	9830	9830	9830	0
142	20231205	164100	390682810	9830	9830	9830	9830	0
143	20231205	164000	390682810	9830	9830	9830	9830	0
144	20231205	163900	390682810	9830	9830	9830	9830	0
145	20231205	163800	390682810	9830	9830	9830	9830	0
146	20231205	163700	390682810	9830	9830	9830	9830	0
147	20231205	163600	390682810	9830	9830	9830	9830	0
148	20231205	163500	390682810	9830	9830	9830	9830	0
149	20231205	163400	390682810	9830	9830	9830	9830	0
150	20231205	163300	390682810	9830	9830	9830	9830	0
151	20231205	163200	390682810	9830	9830	9830	9830	0
152	20231205	163100	390682810	9830	9830	9830	9830	241
153	20231205	163000	390682810	9830	9830	9830	9830	0
154	20231205	162900	390682810	9830	9830	9830	9830	0
155	20231205	162800	390682810	9830	9830	9830	9830	0
156	20231205	162700	390682810	9830	9830	9830	9830	0
157	20231205	162600	390682810	9830	9830	9830	9830	0
158	20231205	162500	390682810	9830	9830	9830	9830	0
159	20231205	162400	390682810	9830	9830	9830	9830	0
160	20231205	162300	390682810	9830	9830	9830	9830	0
161	20231205	162200	390682810	9830	9830	9830	9830	0
162	20231205	162100	390682810	9830	9830	9830	9830	0
163	20231205	162000	390682810	9830	9830	9830	9830	0
164	20231205	161900	390682810	9830	9830	9830	9830	0
165	20231205	161800	390682810	9830	9830	9830	9830	0
166	20231205	161700	390682810	9830	9830	9830	9830	0
167	20231205	161600	390682810	9830	9830	9830	9830	0
168	20231205	161500	390682810	9830	9830	9830	9830	0
169	20231205	161400	390682810	9830	9830	9830	9830	0
170	20231205	161300	390682810	9830	9830	9830	9830	0
171	20231205	161200	390682810	9830	9830	9830	9830	0
172	20231205	161100	390682810	9830	9830	9830	9830	0
173	20231205	161000	390682810	9830	9830	9830	9830	0
174	20231205	160900	390682810	9830	9830	9830	9830	0
175	20231205	160800	390682810	9830	9830	9830	9830	0
176	20231205	160700	390682810	9830	9830	9830	9830	0
177	20231205	160600	390682810	9830	9830	9830	9830	0
178	20231205	160500	390682810	9830	9830	9830	9830	0
179	20231205	160400	390682810	9830	9830	9830	9830	0
180	20231205	160300	390682810	9830	9830	9830	9830	0
181	20231205	160200	390682810	9830	9830	9830	9830	0
182	20231205	160100	390682810	9830	9830	9830	9830	241
183	20231205	160000	390682810	9830	9830	9830	9830	0
184	20231205	155900	390682810	9830	9830	9830	9830	0
185	20231205	155800	390682810	9830	9830	9830	9830	0
186	20231205	155700	390682810	9830	9830	9830	9830	0
187	20231205	155600	390682810	9830	9830	9830	9830	0
188	20231205	155500	390682810	9830	9830	9830	9830	0
189	20231205	155400	390682810	9830	9830	9830	9830	0
190	20231205	155300	390682810	9830	9830	9830	9830	0
191	20231205	155200	390682810	9830	9830	9830	9830	0
192	20231205	155100	390682810	9830	9830	9830	9830	0
193	20231205	155000	390682810	9830	9830	9830	9830	0
194	20231205	154900	390682810	9830	9830	9830	9830	0
195	20231205	154800	390682810	9830	9830	9830	9830	0
196	20231205	154700	390682810	9830	9830	9830	9830	0
197	20231205	154600	390682810	9830	9830	9830	9830	0
198	20231205	154500	390682810	9830	9830	9830	9830	0
199	20231205	154400	390682810	9830	9830	9830	9830	0
200	20231205	154300	390682810	9830	9830	9830	9830	0
201	20231205	154200	390682810	9830	9830	9830	9830	0
202	20231205	154100	390682810	9830	9830	9830	9830	0
203	20231205	154000	390682810	9830	9830	9830	9830	0
204	20231205	153900	390682810	9830	9830	9830	9830	0
205	20231205	153800	390682810	9830	9830	9830	9830	0
206	20231205	153700	390682810	9830	9830	9830	9830	0
207	20231205	153600	390682810	9830	9830	9830	9830	0
208	20231205	153500	390682810	9830	9830	9830	9830	0
209	20231205	153400	390682810	9830	9830	9830	9830	0
210	20231205	153300	390682810	9830	9830	9830	9830	0
211	20231205	153200	390682810	9830	9830	9830	9830	0
212	20231205	153100	390682810	9830	9830	9830	9830	241
213	20231205	153000	390682810	9830	9830	9830	9830	241
214	20231205	152900	388313780	9850	9850	9850	9850	0
215	20231205	152800	388313780	9850	9850	9850	9850	0
216	20231205	152700	388313780	9850	9850	9850	9850	0
217	20231205	152600	388313780	9850	9850	9850	9850	0
218	20231205	152500	388313780	9850	9850	9850	9850	0
219	20231205	152400	388313780	9850	9850	9850	9850	0
220	20231205	152300	388313780	9850	9850	9850	9850	0
221	20231205	152200	388313780	9850	9850	9850	9850	0
222	20231205	152100	388313780	9850	9850	9850	9850	0
223	20231205	152000	388313780	9850	9850	9850	9850	0
224	20231205	151900	388313780	9850	9880	9880	9850	53
225	20231205	151800	387790190	9880	9840	9880	9830	257
226	20231205	151700	385259970	9840	9840	9840	9840	23
227	20231205	151600	385033650	9840	9840	9840	9830	319
228	20231205	151500	381894730	9840	9840	9840	9840	55
229	20231205	151400	381353530	9810	9810	9810	9810	143
230	20231205	151300	379950700	9810	9810	9810	9810	11
231	20231205	151200	379842790	9810	9800	9810	9800	459
232	20231205	151100	375344220	9810	9810	9810	9810	332
233	20231205	151000	372087300	9840	9840	9840	9840	0
234	20231205	150900	372087300	9840	9840	9840	9840	17
235	20231205	150800	371920020	9840	9830	9840	9810	463
236	20231205	150700	367376770	9840	9840	9840	9840	0
237	20231205	150600	367376770	9840	9840	9840	9840	1
238	20231205	150500	367366930	9840	9830	9840	9830	40
239	20231205	150400	366973470	9830	9830	9830	9830	13
240	20231205	150300	366845680	9830	9810	9830	9810	54
241	20231205	150200	366315220	9810	9830	9830	9810	176
242	20231205	150100	364588640	9830	9840	9840	9830	44
243	20231205	150000	364156110	9840	9840	9840	9840	1365
244	20231205	145900	350724510	9860	9860	9860	9860	0
245	20231205	145800	350724510	9860	9870	9870	9860	121
246	20231205	145700	349531440	9880	9880	9880	9880	0
247	20231205	145600	349531440	9880	9880	9880	9880	0
248	20231205	145500	349531440	9880	9870	9880	9860	111
249	20231205	145400	348436480	9870	9860	9870	9860	80
250	20231205	145300	347647080	9860	9860	9860	9860	22
251	20231205	145200	347430160	9860	9860	9860	9860	2
252	20231205	145100	347410440	9870	9870	9870	9870	0
253	20231205	145000	347410440	9870	9870	9870	9870	32
254	20231205	144900	347094600	9870	9870	9870	9870	0
255	20231205	144800	347094600	9870	9870	9870	9870	22
256	20231205	144700	346877460	9870	9870	9870	9870	0
257	20231205	144600	346877460	9870	9870	9870	9870	20
258	20231205	144500	346680060	9870	9870	9870	9870	31
259	20231205	144400	346374090	9870	9860	9870	9860	23
260	20231205	144300	346147290	9860	9860	9860	9860	129
261	20231205	144200	344875350	9850	9850	9850	9850	1
262	20231205	144100	344865500	9870	9870	9870	9870	23
263	20231205	144000	344638490	9870	9870	9870	9870	0
264	20231205	143900	344638490	9870	9870	9870	9870	20
265	20231205	143800	344441090	9880	9880	9880	9880	0
266	20231205	143700	344441090	9880	9880	9880	9880	0
267	20231205	143600	344441090	9880	9880	9880	9880	0
268	20231205	143500	344441090	9880	9860	9880	9860	100
269	20231205	143400	343453200	9860	9860	9860	9860	1
270	20231205	143300	343443340	9860	9860	9860	9860	66
271	20231205	143200	342792580	9870	9870	9870	9870	25
272	20231205	143100	342545830	9870	9870	9870	9870	10
273	20231205	143000	342447130	9880	9880	9880	9880	22
274	20231205	142900	342229770	9870	9880	9880	9870	540
275	20231205	142800	336894580	9880	9880	9880	9880	19
276	20231205	142700	336706860	9870	9880	9880	9870	253
277	20231205	142600	334209580	9870	9880	9880	9870	233
278	20231205	142500	331909610	9880	9880	9880	9880	0
279	20231205	142400	331909610	9880	9880	9880	9880	1
280	20231205	142300	331899730	9880	9880	9880	9880	21
281	20231205	142200	331692250	9880	9870	9880	9870	69
282	20231205	142100	331010980	9880	9880	9880	9880	0
283	20231205	142000	331010980	9880	9880	9880	9880	0
284	20231205	141900	331010980	9880	9880	9880	9880	1
285	20231205	141800	331001100	9880	9880	9880	9880	0
286	20231205	141700	331001100	9880	9880	9880	9880	62
287	20231205	141600	330388540	9890	9890	9890	9890	0
288	20231205	141500	330388540	9890	9890	9890	9890	0
289	20231205	141400	330388540	9890	9890	9890	9890	0
290	20231205	141300	330388540	9890	9890	9890	9890	9
291	20231205	141200	330299530	9890	9890	9890	9890	162
292	20231205	141100	328697350	9900	9900	9900	9900	24
293	20231205	141000	328459750	9900	9900	9900	9900	229
294	20231205	140900	326192650	9890	9890	9890	9890	154
295	20231205	140800	324669590	9890	9890	9890	9890	118
296	20231205	140700	323502570	9890	9890	9890	9890	71
297	20231205	140600	322800380	9880	9880	9880	9880	1
298	20231205	140500	322790500	9890	9890	9890	9890	0
299	20231205	140400	322790500	9890	9890	9890	9890	21
300	20231205	140300	322582810	9870	9870	9870	9870	0
301	20231205	140200	322582810	9870	9870	9870	9870	24
302	20231205	140100	322345930	9900	9900	9900	9900	0
303	20231205	140000	322345930	9900	9890	9900	9890	19
304	20231205	135900	322157840	9890	9890	9890	9890	0
305	20231205	135800	322157840	9890	9890	9890	9890	42
306	20231205	135700	321742460	9890	9890	9890	9890	24
307	20231205	135600	321505100	9900	9900	9900	9900	0
308	20231205	135500	321505100	9900	9900	9900	9900	22
309	20231205	135400	321287300	9900	9900	9900	9900	50
310	20231205	135300	320792300	9900	9900	9900	9900	1
311	20231205	135200	320782400	9900	9900	9900	9900	44
312	20231205	135100	320346800	9880	9880	9880	9880	21
313	20231205	135000	320139320	9900	9900	9900	9900	0
314	20231205	134900	320139320	9900	9900	9900	9900	10
315	20231205	134800	320040320	9900	9900	9900	9900	97
316	20231205	134700	319080020	9900	9890	9900	9890	38
317	20231205	134600	318703840	9900	9900	9900	9900	0
318	20231205	134500	318703840	9900	9900	9900	9900	173
319	20231205	134400	316991140	9900	9900	9900	9900	0
320	20231205	134300	316991140	9900	9900	9900	9900	0
321	20231205	134200	316991140	9900	9900	9900	9900	29
322	20231205	134100	316704040	9910	9910	9910	9910	22
323	20231205	134000	316486020	9900	9900	9900	9900	10
324	20231205	133900	316387020	9910	9910	9910	9910	0
325	20231205	133800	316387020	9910	9900	9910	9900	103
326	20231205	133700	315367170	9910	9910	9910	9910	1
327	20231205	133600	315357260	9910	9910	9910	9910	0
328	20231205	133500	315357260	9910	9910	9910	9910	0
329	20231205	133400	315357260	9910	9910	9910	9910	0
330	20231205	133300	315357260	9910	9910	9910	9910	0
331	20231205	133200	315357260	9910	9910	9910	9910	0
332	20231205	133100	315357260	9910	9860	9910	9840	238
333	20231205	133000	313012310	9830	9910	9930	9830	262
334	20231205	132900	310428480	9930	9930	9930	9930	0
335	20231205	132800	310428480	9930	9930	9930	9930	0
336	20231205	132700	310428480	9930	9930	9930	9930	0
337	20231205	132600	310428480	9930	9910	9930	9910	445
338	20231205	132500	306017630	9930	9930	9930	9930	0
339	20231205	132400	306017630	9930	9930	9930	9930	223
340	20231205	132300	303803240	9910	9910	9930	9910	1109
341	20231205	132200	292807580	9910	9910	9910	9910	224
342	20231205	132100	290587740	9910	9900	9910	9900	22
343	20231205	132000	290369920	9910	9910	9910	9910	0
344	20231205	131900	290369920	9910	9910	9910	9910	0
345	20231205	131800	290369920	9910	9900	9910	9860	1887
346	20231205	131700	271727620	9890	9890	9890	9890	9
347	20231205	131600	271638610	9890	9890	9890	9890	11
348	20231205	131500	271529820	9900	9900	9900	9900	12
349	20231205	131400	271411020	9880	9880	9880	9880	36
350	20231205	131300	271055340	9880	9880	9880	9880	1
351	20231205	131200	271045460	9890	9890	9890	9890	50
352	20231205	131100	270550960	9890	9880	9890	9880	26
353	20231205	131000	270293840	9880	9880	9880	9880	3
354	20231205	130900	270264200	9890	9890	9890	9890	0
355	20231205	130800	270264200	9890	9890	9890	9890	0
356	20231205	130700	270264200	9890	9890	9890	9890	0
357	20231205	130600	270264200	9890	9890	9890	9890	100
358	20231205	130500	269275200	9890	9890	9900	9890	27
359	20231205	130400	269008150	9890	9880	9890	9880	25
360	20231205	130300	268760920	9860	9870	9870	9860	8
361	20231205	130200	268682020	9860	9890	9890	9860	13
362	20231205	130100	268553650	9870	9890	9890	9870	8
363	20231205	130000	268474590	9900	9900	9900	9900	0
364	20231205	125900	268474590	9900	9900	9900	9900	0
365	20231205	125800	268474590	9900	9890	9900	9890	11
366	20231205	125700	268365730	9890	9900	9900	9890	207
367	20231205	125600	266318460	9900	9910	9910	9900	17
368	20231205	125500	266150050	9910	9880	9910	9880	1746
369	20231205	125400	248870110	9880	9870	9880	9870	528
370	20231205	125300	243655590	9870	9870	9870	9860	61
371	20231205	125200	243053720	9870	9860	9870	9860	287
372	20231205	125100	240222060	9870	9870	9870	9870	6
373	20231205	125000	240162840	9870	9860	9870	9860	73
374	20231205	124900	239442380	9870	9870	9870	9870	0
375	20231205	124800	239442380	9870	9860	9870	9860	387
376	20231205	124700	235626240	9850	9850	9850	9850	78
377	20231205	124600	234857940	9860	9860	9860	9860	0
378	20231205	124500	234857940	9860	9860	9860	9860	1
379	20231205	124400	234848080	9850	9810	9850	9810	1471
380	20231205	124300	220400850	9810	9810	9810	9810	0
381	20231205	124200	220400850	9810	9820	9820	9810	395
382	20231205	124100	216522860	9820	9820	9820	9820	0
383	20231205	124000	216522860	9820	9820	9820	9820	0
384	20231205	123900	216522860	9820	9820	9820	9820	120
385	20231205	123800	215344460	9820	9820	9820	9820	1
386	20231205	123700	215334640	9820	9820	9820	9820	5
387	20231205	123600	215285540	9820	9810	9820	9810	515
388	20231205	123500	210232800	9800	9800	9800	9800	4
389	20231205	123400	210193600	9810	9810	9810	9810	0
390	20231205	123300	210193600	9810	9810	9810	9810	0
391	20231205	123200	210193600	9810	9810	9810	9810	1
392	20231205	123100	210183790	9810	9810	9810	9810	4
393	20231205	123000	210144550	9810	9810	9810	9810	0
394	20231205	122900	210144550	9810	9810	9810	9810	217
395	20231205	122800	208015780	9810	9790	9810	9780	347
396	20231205	122700	204620310	9800	9810	9810	9800	3501
397	20231205	122600	170276570	9810	9810	9810	9810	50
398	20231205	122500	169786070	9820	9820	9820	9820	0
399	20231205	122400	169786070	9820	9820	9820	9820	10
400	20231205	122300	169687870	9810	9810	9810	9810	0
401	20231205	122200	169687870	9810	9810	9810	9810	0
402	20231205	122100	169687870	9810	9810	9810	9810	1
403	20231205	122000	169678060	9820	9820	9820	9820	1
404	20231205	121900	169668240	9810	9780	9820	9780	558
405	20231205	121800	164205450	9810	9800	9820	9790	694
406	20231205	121700	157406680	9820	9820	9820	9820	16
407	20231205	121600	157249560	9800	9810	9810	9800	232
408	20231205	121500	154975450	9820	9820	9820	9820	0
409	20231205	121400	154975450	9820	9820	9820	9820	0
410	20231205	121300	154975450	9820	9820	9820	9820	8
411	20231205	121200	154896890	9820	9820	9820	9820	0
412	20231205	121100	154896890	9820	9820	9820	9820	0
413	20231205	121000	154896890	9820	9820	9820	9820	0
414	20231205	120900	154896890	9820	9820	9820	9820	0
415	20231205	120800	154896890	9820	9810	9820	9810	12
416	20231205	120700	154779160	9820	9820	9820	9820	0
417	20231205	120600	154779160	9820	9810	9820	9810	57
418	20231205	120500	154219620	9820	9820	9820	9820	3
419	20231205	120400	154190160	9810	9820	9820	9810	49
420	20231205	120300	153709360	9820	9810	9820	9810	8
421	20231205	120200	153630820	9820	9820	9820	9820	0
422	20231205	120100	153630820	9820	9810	9820	9810	5
423	20231205	120000	153581740	9820	9820	9820	9820	1
424	20231205	115900	153571920	9810	9820	9820	9810	47
425	20231205	115800	153110750	9810	9820	9820	9810	113
426	20231205	115700	152002130	9810	9820	9820	9810	122
427	20231205	115600	150805090	9830	9830	9830	9830	0
428	20231205	115500	150805090	9830	9830	9830	9830	0
429	20231205	115400	150805090	9830	9830	9830	9830	0
430	20231205	115300	150805090	9830	9830	9830	9830	0
431	20231205	115200	150805090	9830	9830	9830	9830	212
432	20231205	115100	148721130	9830	9830	9830	9830	0
433	20231205	115000	148721130	9830	9830	9830	9830	0
434	20231205	114900	148721130	9830	9830	9830	9830	0
435	20231205	114800	148721130	9830	9830	9830	9830	0
436	20231205	114700	148721130	9830	9830	9830	9830	0
437	20231205	114600	148721130	9830	9830	9840	9830	54
438	20231205	114500	148190290	9840	9840	9840	9840	0
439	20231205	114400	148190290	9840	9840	9840	9840	0
440	20231205	114300	148190290	9840	9840	9840	9840	0
441	20231205	114200	148190290	9840	9840	9840	9840	0
442	20231205	114100	148190290	9840	9840	9840	9840	0
443	20231205	114000	148190290	9840	9840	9840	9840	0
444	20231205	113900	148190290	9840	9840	9840	9840	1
445	20231205	113800	148180450	9840	9840	9840	9840	1
446	20231205	113700	148170610	9850	9850	9850	9850	0
447	20231205	113600	148170610	9850	9850	9850	9850	20
448	20231205	113500	147973610	9850	9810	9850	9810	486
449	20231205	113400	143195210	9820	9820	9820	9820	93
450	20231205	113300	142281950	9830	9830	9830	9830	75
451	20231205	113200	141544700	9830	9840	9840	9830	32
452	20231205	113100	141229840	9860	9860	9860	9860	1
453	20231205	113000	141219980	9860	9860	9860	9860	0
454	20231205	112900	141219980	9860	9850	9860	9850	22
455	20231205	112800	141003070	9860	9860	9860	9860	0
456	20231205	112700	141003070	9860	9860	9860	9860	0
457	20231205	112600	141003070	9860	9860	9860	9860	0
458	20231205	112500	141003070	9860	9860	9860	9860	0
459	20231205	112400	141003070	9860	9860	9860	9860	24
460	20231205	112300	140766430	9870	9870	9870	9870	0
461	20231205	112200	140766430	9870	9870	9870	9870	0
462	20231205	112100	140766430	9870	9870	9870	9870	0
463	20231205	112000	140766430	9870	9870	9870	9870	0
464	20231205	111900	140766430	9870	9870	9870	9870	0
465	20231205	111800	140766430	9870	9820	9870	9820	59
466	20231205	111700	140184550	9820	9860	9870	9820	120
467	20231205	111600	139002360	9870	9870	9870	9870	0
468	20231205	111500	139002360	9870	9870	9870	9870	21
469	20231205	111400	138795090	9880	9880	9880	9880	20
470	20231205	111300	138597490	9880	9880	9880	9800	879
471	20231205	111200	129965650	9880	9880	9880	9880	50
472	20231205	111100	129471650	9890	9890	9890	9890	0
473	20231205	111000	129471650	9890	9870	9900	9870	1128
474	20231205	110900	118321750	9880	9850	9880	9850	956
475	20231205	110800	108890310	9850	9850	9850	9850	0
476	20231205	110700	108890310	9850	9850	9850	9850	0
477	20231205	110600	108890310	9850	9840	9860	9840	481
478	20231205	110500	104153890	9840	9830	9840	9830	566
479	20231205	110400	98589450	9830	9830	9830	9830	0
480	20231205	110300	98589450	9830	9830	9840	9830	354
481	20231205	110200	95109510	9830	9830	9830	9830	0
482	20231205	110100	95109510	9830	9830	9830	9830	50
483	20231205	110000	94618010	9830	9830	9830	9830	83
484	20231205	105900	93802120	9830	9830	9830	9830	112
485	20231205	105800	92701160	9830	9830	9830	9830	23
486	20231205	105700	92475070	9820	9830	9830	9820	132
487	20231205	105600	91178510	9830	9830	9830	9830	0
488	20231205	105500	91178510	9830	9830	9830	9830	0
489	20231205	105400	91178510	9830	9830	9830	9830	1
490	20231205	105300	91168680	9820	9820	9820	9820	0
491	20231205	105200	91168680	9820	9820	9820	9820	0
492	20231205	105100	91168680	9820	9820	9820	9820	15
493	20231205	105000	91021380	9820	9820	9820	9820	0
494	20231205	104900	91021380	9820	9820	9820	9820	0
495	20231205	104800	91021380	9820	9820	9820	9820	0
496	20231205	104700	91021380	9820	9820	9820	9820	0
497	20231205	104600	91021380	9820	9820	9820	9820	0
498	20231205	104500	91021380	9820	9820	9820	9820	0
499	20231205	104400	91021380	9820	9820	9820	9820	0
500	20231205	104300	91021380	9820	9820	9820	9820	0
501	20231205	104200	91021380	9820	9820	9820	9820	88
502	20231205	104100	90157220	9820	9820	9830	9820	43
503	20231205	104000	89734940	9820	9800	9820	9800	6
504	20231205	103900	89676120	9800	9820	9820	9800	2
505	20231205	103800	89656500	9820	9820	9820	9820	1
506	20231205	103700	89646680	9820	9820	9820	9820	9
507	20231205	103600	89558300	9810	9810	9810	9810	139
508	20231205	103500	88194710	9800	9800	9800	9800	0
509	20231205	103400	88194710	9800	9810	9810	9800	109
510	20231205	103300	87125530	9810	9810	9810	9810	0
511	20231205	103200	87125530	9810	9810	9810	9810	27
512	20231205	103100	86860660	9820	9820	9820	9820	0
513	20231205	103000	86860660	9820	9820	9820	9820	110
514	20231205	102900	85780460	9820	9820	9820	9820	0
515	20231205	102800	85780460	9820	9820	9820	9820	0
516	20231205	102700	85780460	9820	9820	9820	9820	0
517	20231205	102600	85780460	9820	9820	9820	9820	32
518	20231205	102500	85466220	9820	9820	9820	9820	19
519	20231205	102400	85279640	9820	9820	9820	9820	0
520	20231205	102300	85279640	9820	9820	9820	9820	11
521	20231205	102200	85171620	9820	9820	9820	9820	1
522	20231205	102100	85161800	9820	9820	9820	9820	22
523	20231205	102000	84945760	9820	9820	9820	9820	54
524	20231205	101900	84415480	9830	9830	9830	9830	5
525	20231205	101800	84366330	9820	9820	9820	9820	0
526	20231205	101700	84366330	9820	9820	9820	9820	0
527	20231205	101600	84366330	9820	9820	9820	9820	0
528	20231205	101500	84366330	9820	9820	9820	9820	36
529	20231205	101400	84012810	9820	9820	9820	9820	74
530	20231205	101300	83286130	9820	9820	9820	9820	0
531	20231205	101200	83286130	9820	9820	9820	9820	0
532	20231205	101100	83286130	9820	9820	9820	9820	0
533	20231205	101000	83286130	9820	9820	9820	9820	0
534	20231205	100900	83286130	9820	9820	9820	9820	0
535	20231205	100800	83286130	9820	9820	9820	9820	0
536	20231205	100700	83286130	9820	9820	9820	9820	0
537	20231205	100600	83286130	9820	9820	9820	9820	21
538	20231205	100500	83079910	9820	9830	9830	9820	21
539	20231205	100400	82873560	9830	9830	9830	9830	0
540	20231205	100300	82873560	9830	9830	9830	9830	23
541	20231205	100200	82647470	9840	9840	9850	9840	147
542	20231205	100100	81200680	9850	9850	9850	9850	20
543	20231205	100000	81003680	9840	9850	9850	9840	99
544	20231205	095900	80028540	9860	9860	9860	9850	120
545	20231205	095800	78845440	9860	9830	9870	9830	766
546	20231205	095700	71304600	9830	9830	9830	9830	168
547	20231205	095600	69653160	9830	9830	9830	9830	0
548	20231205	095500	69653160	9830	9800	9830	9790	1653
549	20231205	095400	53461230	9810	9810	9810	9810	1
550	20231205	095300	53451420	9820	9820	9820	9820	101
551	20231205	095200	52459600	9830	9830	9830	9830	1
552	20231205	095100	52449770	9830	9830	9830	9800	23
553	20231205	095000	52224310	9800	9800	9800	9800	0
554	20231205	094900	52224310	9800	9800	9800	9800	0
555	20231205	094800	52224310	9800	9800	9800	9800	0
556	20231205	094700	52224310	9800	9800	9800	9800	119
557	20231205	094600	51058110	9830	9810	9830	9800	403
558	20231205	094500	47105500	9810	9810	9810	9810	0
559	20231205	094400	47105500	9810	9810	9810	9810	2
560	20231205	094300	47085880	9840	9840	9840	9840	21
561	20231205	094200	46879240	9840	9840	9840	9840	1
562	20231205	094100	46869400	9840	9840	9840	9840	2
563	20231205	094000	46849720	9810	9810	9810	9810	0
564	20231205	093900	46849720	9810	9810	9810	9810	0
565	20231205	093800	46849720	9810	9810	9810	9810	0
566	20231205	093700	46849720	9810	9810	9810	9810	282
567	20231205	093600	44083300	9810	9810	9810	9810	2
568	20231205	093500	44063680	9810	9810	9810	9810	180
569	20231205	093400	42297880	9820	9820	9820	9820	7
570	20231205	093300	42229140	9810	9810	9810	9810	392
571	20231205	093200	38383620	9810	9810	9810	9810	5
572	20231205	093100	38334570	9810	9800	9810	9800	54
573	20231205	093000	37805350	9810	9810	9810	9810	3
574	20231205	092900	37775920	9810	9810	9810	9810	58
575	20231205	092800	37206940	9800	9800	9810	9800	75
576	20231205	092700	36471880	9820	9820	9820	9820	56
577	20231205	092600	35921960	9820	9820	9820	9820	0
578	20231205	092500	35921960	9820	9820	9820	9820	90
579	20231205	092400	35038160	9820	9820	9820	9790	162
580	20231205	092300	33451730	9780	9780	9780	9780	60
581	20231205	092200	32864930	9790	9820	9820	9790	288
582	20231205	092100	30045380	9820	9780	9820	9780	226
583	20231205	092000	27833860	9820	9820	9820	9820	0
584	20231205	091900	27833860	9820	9800	9820	9780	972
585	20231205	091800	18317600	9820	9820	9820	9820	69
586	20231205	091700	17640020	9800	9800	9800	9800	0
587	20231205	091600	17640020	9800	9800	9800	9800	0
588	20231205	091500	17640020	9800	9800	9800	9800	0
589	20231205	091400	17640020	9800	9800	9800	9800	0
590	20231205	091300	17640020	9800	9830	9830	9800	32
591	20231205	091200	17326120	9830	9830	9830	9830	0
592	20231205	091100	17326120	9830	9830	9830	9830	0
593	20231205	091000	17326120	9830	9830	9830	9830	2
594	20231205	090900	17306460	9790	9790	9790	9790	0
595	20231205	090800	17306460	9790	9800	9800	9790	97
596	20231205	090700	16356550	9830	9830	9830	9830	28
597	20231205	090600	16081310	9830	9840	9840	9830	6
598	20231205	090500	16022320	9780	9830	9830	9780	58
599	20231205	090400	15453030	9830	9830	9830	9830	10
600	20231205	090300	15354730	9830	9810	9830	9770	1170
601	20231205	090200	3898640	9810	9830	9830	9810	64
602	20231205	090100	3270200	9850	9850	9850	9850	0
603	20231205	090000	3270200	9850	9850	9850	9850	332