KissMeData/016710/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190100	219952160	9800	9800	9800	9800	1834
3	20231219	190000	219952160	9800	9800	9800	9800	0
4	20231219	185900	219952160	9800	9800	9800	9800	0
5	20231219	185800	219952160	9800	9800	9800	9800	0
6	20231219	185700	219952160	9800	9800	9800	9800	0
7	20231219	185600	219952160	9800	9800	9800	9800	0
8	20231219	185500	219952160	9800	9800	9800	9800	0
9	20231219	185400	219952160	9800	9800	9800	9800	0
10	20231219	185300	219952160	9800	9800	9800	9800	0
11	20231219	185200	219952160	9800	9800	9800	9800	0
12	20231219	185100	219952160	9800	9800	9800	9800	0
13	20231219	185000	219952160	9800	9800	9800	9800	0
14	20231219	184900	219952160	9800	9800	9800	9800	0
15	20231219	184800	219952160	9800	9800	9800	9800	0
16	20231219	184700	219952160	9800	9800	9800	9800	0
17	20231219	184600	219952160	9800	9800	9800	9800	0
18	20231219	184500	219952160	9800	9800	9800	9800	0
19	20231219	184400	219952160	9800	9800	9800	9800	0
20	20231219	184300	219952160	9800	9800	9800	9800	0
21	20231219	184200	219952160	9800	9800	9800	9800	0
22	20231219	184100	219952160	9800	9800	9800	9800	0
23	20231219	184000	219952160	9800	9800	9800	9800	0
24	20231219	183900	219952160	9800	9800	9800	9800	0
25	20231219	183800	219952160	9800	9800	9800	9800	0
26	20231219	183700	219952160	9800	9800	9800	9800	0
27	20231219	183600	219952160	9800	9800	9800	9800	0
28	20231219	183500	219952160	9800	9800	9800	9800	0
29	20231219	183400	219952160	9800	9800	9800	9800	0
30	20231219	183300	219952160	9800	9800	9800	9800	0
31	20231219	183200	219952160	9800	9800	9800	9800	0
32	20231219	183100	219952160	9800	9800	9800	9800	1834
33	20231219	183000	219952160	9800	9800	9800	9800	0
34	20231219	182900	219952160	9800	9800	9800	9800	0
35	20231219	182800	219952160	9800	9800	9800	9800	0
36	20231219	182700	219952160	9800	9800	9800	9800	0
37	20231219	182600	219952160	9800	9800	9800	9800	0
38	20231219	182500	219952160	9800	9800	9800	9800	0
39	20231219	182400	219952160	9800	9800	9800	9800	0
40	20231219	182300	219952160	9800	9800	9800	9800	0
41	20231219	182200	219952160	9800	9800	9800	9800	0
42	20231219	182100	219952160	9800	9800	9800	9800	0
43	20231219	182000	219952160	9800	9800	9800	9800	0
44	20231219	181900	219952160	9800	9800	9800	9800	0
45	20231219	181800	219952160	9800	9800	9800	9800	0
46	20231219	181700	219952160	9800	9800	9800	9800	0
47	20231219	181600	219952160	9800	9800	9800	9800	0
48	20231219	181500	219952160	9800	9800	9800	9800	0
49	20231219	181400	219952160	9800	9800	9800	9800	0
50	20231219	181300	219952160	9800	9800	9800	9800	0
51	20231219	181200	219952160	9800	9800	9800	9800	0
52	20231219	181100	219952160	9800	9800	9800	9800	0
53	20231219	181000	219952160	9800	9800	9800	9800	0
54	20231219	180900	219952160	9800	9800	9800	9800	0
55	20231219	180800	219952160	9800	9800	9800	9800	0
56	20231219	180700	219952160	9800	9800	9800	9800	0
57	20231219	180600	219952160	9800	9800	9800	9800	0
58	20231219	180500	219952160	9800	9800	9800	9800	0
59	20231219	180400	219952160	9800	9800	9800	9800	0
60	20231219	180300	219952160	9800	9800	9800	9800	0
61	20231219	180200	219952160	9800	9800	9800	9800	0
62	20231219	180100	219952160	9800	9800	9800	9800	1834
63	20231219	180000	219952160	9800	9800	9800	9800	0
64	20231219	175900	219952160	9800	9800	9800	9800	0
65	20231219	175800	219952160	9800	9800	9800	9800	0
66	20231219	175700	219952160	9800	9800	9800	9800	0
67	20231219	175600	219952160	9800	9800	9800	9800	0
68	20231219	175500	219952160	9800	9800	9800	9800	0
69	20231219	175400	219952160	9800	9800	9800	9800	0
70	20231219	175300	219952160	9800	9800	9800	9800	0
71	20231219	175200	219952160	9800	9800	9800	9800	0
72	20231219	175100	219952160	9800	9800	9800	9800	0
73	20231219	175000	219952160	9800	9800	9800	9800	0
74	20231219	174900	219952160	9800	9800	9800	9800	0
75	20231219	174800	219952160	9800	9800	9800	9800	0
76	20231219	174700	219952160	9800	9800	9800	9800	0
77	20231219	174600	219952160	9800	9800	9800	9800	0
78	20231219	174500	219952160	9800	9800	9800	9800	0
79	20231219	174400	219952160	9800	9800	9800	9800	0
80	20231219	174300	219952160	9800	9800	9800	9800	0
81	20231219	174200	219952160	9800	9800	9800	9800	0
82	20231219	174100	219952160	9800	9800	9800	9800	0
83	20231219	174000	219952160	9800	9800	9800	9800	0
84	20231219	173900	219952160	9800	9800	9800	9800	0
85	20231219	173800	219952160	9800	9800	9800	9800	0
86	20231219	173700	219952160	9800	9800	9800	9800	0
87	20231219	173600	219952160	9800	9800	9800	9800	0
88	20231219	173500	219952160	9800	9800	9800	9800	0
89	20231219	173400	219952160	9800	9800	9800	9800	0
90	20231219	173300	219952160	9800	9800	9800	9800	0
91	20231219	173200	219952160	9800	9800	9800	9800	0
92	20231219	173100	219952160	9800	9800	9800	9800	1834
93	20231219	173000	219952160	9800	9800	9800	9800	0
94	20231219	172900	219952160	9800	9800	9800	9800	0
95	20231219	172800	219952160	9800	9800	9800	9800	0
96	20231219	172700	219952160	9800	9800	9800	9800	0
97	20231219	172600	219952160	9800	9800	9800	9800	0
98	20231219	172500	219952160	9800	9800	9800	9800	0
99	20231219	172400	219952160	9800	9800	9800	9800	0
100	20231219	172300	219952160	9800	9800	9800	9800	0
101	20231219	172200	219952160	9800	9800	9800	9800	0
102	20231219	172100	219952160	9800	9800	9800	9800	0
103	20231219	172000	219952160	9800	9800	9800	9800	0
104	20231219	171900	219952160	9800	9800	9800	9800	0
105	20231219	171800	219952160	9800	9800	9800	9800	0
106	20231219	171700	219952160	9800	9800	9800	9800	0
107	20231219	171600	219952160	9800	9800	9800	9800	0
108	20231219	171500	219952160	9800	9800	9800	9800	0
109	20231219	171400	219952160	9800	9800	9800	9800	0
110	20231219	171300	219952160	9800	9800	9800	9800	0
111	20231219	171200	219952160	9800	9800	9800	9800	0
112	20231219	171100	219952160	9800	9800	9800	9800	0
113	20231219	171000	219952160	9800	9800	9800	9800	0
114	20231219	170900	219952160	9800	9800	9800	9800	0
115	20231219	170800	219952160	9800	9800	9800	9800	0
116	20231219	170700	219952160	9800	9800	9800	9800	0
117	20231219	170600	219952160	9800	9800	9800	9800	0
118	20231219	170500	219952160	9800	9800	9800	9800	0
119	20231219	170400	219952160	9800	9800	9800	9800	0
120	20231219	170300	219952160	9800	9800	9800	9800	0
121	20231219	170200	219952160	9800	9800	9800	9800	0
122	20231219	170100	219952160	9800	9800	9800	9800	1834
123	20231219	170000	219952160	9800	9800	9800	9800	0
124	20231219	165900	219952160	9800	9800	9800	9800	0
125	20231219	165800	219952160	9800	9800	9800	9800	0
126	20231219	165700	219952160	9800	9800	9800	9800	0
127	20231219	165600	219952160	9800	9800	9800	9800	0
128	20231219	165500	219952160	9800	9800	9800	9800	0
129	20231219	165400	219952160	9800	9800	9800	9800	0
130	20231219	165300	219952160	9800	9800	9800	9800	0
131	20231219	165200	219952160	9800	9800	9800	9800	0
132	20231219	165100	219952160	9800	9800	9800	9800	0
133	20231219	165000	219952160	9800	9800	9800	9800	0
134	20231219	164900	219952160	9800	9800	9800	9800	0
135	20231219	164800	219952160	9800	9800	9800	9800	0
136	20231219	164700	219952160	9800	9800	9800	9800	0
137	20231219	164600	219952160	9800	9800	9800	9800	0
138	20231219	164500	219952160	9800	9800	9800	9800	0
139	20231219	164400	219952160	9800	9800	9800	9800	0
140	20231219	164300	219952160	9800	9800	9800	9800	0
141	20231219	164200	219952160	9800	9800	9800	9800	0
142	20231219	164100	219952160	9800	9800	9800	9800	0
143	20231219	164000	219952160	9800	9800	9800	9800	0
144	20231219	163900	219952160	9800	9800	9800	9800	0
145	20231219	163800	219952160	9800	9800	9800	9800	0
146	20231219	163700	219952160	9800	9800	9800	9800	0
147	20231219	163600	219952160	9800	9800	9800	9800	0
148	20231219	163500	219952160	9800	9800	9800	9800	0
149	20231219	163400	219952160	9800	9800	9800	9800	0
150	20231219	163300	219952160	9800	9800	9800	9800	0
151	20231219	163200	219952160	9800	9800	9800	9800	0
152	20231219	163100	219952160	9800	9800	9800	9800	1834
153	20231219	163000	219952160	9800	9800	9800	9800	0
154	20231219	162900	219952160	9800	9800	9800	9800	0
155	20231219	162800	219952160	9800	9800	9800	9800	0
156	20231219	162700	219952160	9800	9800	9800	9800	0
157	20231219	162600	219952160	9800	9800	9800	9800	0
158	20231219	162500	219952160	9800	9800	9800	9800	0
159	20231219	162400	219952160	9800	9800	9800	9800	0
160	20231219	162300	219952160	9800	9800	9800	9800	0
161	20231219	162200	219952160	9800	9800	9800	9800	0
162	20231219	162100	219952160	9800	9800	9800	9800	0
163	20231219	162000	219952160	9800	9800	9800	9800	0
164	20231219	161900	219952160	9800	9800	9800	9800	0
165	20231219	161800	219952160	9800	9800	9800	9800	0
166	20231219	161700	219952160	9800	9800	9800	9800	0
167	20231219	161600	219952160	9800	9800	9800	9800	0
168	20231219	161500	219952160	9800	9800	9800	9800	0
169	20231219	161400	219952160	9800	9800	9800	9800	0
170	20231219	161300	219952160	9800	9800	9800	9800	0
171	20231219	161200	219952160	9800	9800	9800	9800	0
172	20231219	161100	219952160	9800	9800	9800	9800	0
173	20231219	161000	219952160	9800	9800	9800	9800	0
174	20231219	160900	219952160	9800	9800	9800	9800	0
175	20231219	160800	219952160	9800	9800	9800	9800	0
176	20231219	160700	219952160	9800	9800	9800	9800	0
177	20231219	160600	219952160	9800	9800	9800	9800	0
178	20231219	160500	219952160	9800	9800	9800	9800	0
179	20231219	160400	219952160	9800	9800	9800	9800	0
180	20231219	160300	219952160	9800	9800	9800	9800	0
181	20231219	160200	219952160	9800	9800	9800	9800	0
182	20231219	160100	219952160	9800	9800	9800	9800	1834
183	20231219	160000	219952160	9800	9800	9800	9800	0
184	20231219	155900	219952160	9800	9800	9800	9800	0
185	20231219	155800	219952160	9800	9800	9800	9800	0
186	20231219	155700	219952160	9800	9800	9800	9800	0
187	20231219	155600	219952160	9800	9800	9800	9800	0
188	20231219	155500	219952160	9800	9800	9800	9800	0
189	20231219	155400	219952160	9800	9800	9800	9800	0
190	20231219	155300	219952160	9800	9800	9800	9800	0
191	20231219	155200	219952160	9800	9800	9800	9800	0
192	20231219	155100	219952160	9800	9800	9800	9800	0
193	20231219	155000	219952160	9800	9800	9800	9800	0
194	20231219	154900	219952160	9800	9800	9800	9800	0
195	20231219	154800	219952160	9800	9800	9800	9800	0
196	20231219	154700	219952160	9800	9800	9800	9800	0
197	20231219	154600	219952160	9800	9800	9800	9800	0
198	20231219	154500	219952160	9800	9800	9800	9800	0
199	20231219	154400	219952160	9800	9800	9800	9800	0
200	20231219	154300	219952160	9800	9800	9800	9800	0
201	20231219	154200	219952160	9800	9800	9800	9800	0
202	20231219	154100	219952160	9800	9800	9800	9800	0
203	20231219	154000	219952160	9800	9800	9800	9800	0
204	20231219	153900	219952160	9800	9800	9800	9800	0
205	20231219	153800	219952160	9800	9800	9800	9800	0
206	20231219	153700	219952160	9800	9800	9800	9800	0
207	20231219	153600	219952160	9800	9800	9800	9800	0
208	20231219	153500	219952160	9800	9800	9800	9800	0
209	20231219	153400	219952160	9800	9800	9800	9800	0
210	20231219	153300	219952160	9800	9800	9800	9800	0
211	20231219	153200	219952160	9800	9800	9800	9800	0
212	20231219	153100	219952160	9800	9800	9800	9800	1834
213	20231219	153000	219952160	9800	9800	9800	9800	1834
214	20231219	152900	201978960	9790	9790	9790	9790	0
215	20231219	152800	201978960	9790	9790	9790	9790	0
216	20231219	152700	201978960	9790	9790	9790	9790	0
217	20231219	152600	201978960	9790	9790	9790	9790	0
218	20231219	152500	201978960	9790	9790	9790	9790	0
219	20231219	152400	201978960	9790	9790	9790	9790	0
220	20231219	152300	201978960	9790	9790	9790	9790	0
221	20231219	152200	201978960	9790	9790	9790	9790	0
222	20231219	152100	201978960	9790	9790	9790	9790	0
223	20231219	152000	201978960	9790	9790	9790	9790	0
224	20231219	151900	201978960	9790	9800	9810	9790	431
225	20231219	151800	197755080	9810	9800	9810	9800	45
226	20231219	151700	197313680	9800	9800	9800	9800	0
227	20231219	151600	197313680	9800	9800	9800	9800	42
228	20231219	151500	196902080	9800	9800	9800	9800	49
229	20231219	151400	196421880	9800	9800	9800	9800	0
230	20231219	151300	196421880	9800	9800	9800	9800	22
231	20231219	151200	196206280	9790	9790	9790	9790	50
232	20231219	151100	195716780	9800	9800	9800	9790	342
233	20231219	151000	192365260	9800	9800	9800	9800	153
234	20231219	150900	190865860	9800	9800	9800	9800	20
235	20231219	150800	190669860	9810	9810	9810	9810	0
236	20231219	150700	190669860	9810	9810	9810	9810	0
237	20231219	150600	190669860	9810	9810	9810	9810	0
238	20231219	150500	190669860	9810	9810	9810	9800	66
239	20231219	150400	190023000	9810	9810	9810	9810	23
240	20231219	150300	189797370	9800	9800	9800	9800	1899
241	20231219	150200	171187170	9800	9800	9800	9800	0
242	20231219	150100	171187170	9800	9800	9800	9800	0
243	20231219	150000	171187170	9800	9800	9800	9800	1
244	20231219	145900	171177370	9810	9810	9810	9810	101
245	20231219	145800	170186560	9810	9810	9810	9810	301
246	20231219	145700	167233750	9810	9810	9810	9810	2
247	20231219	145600	167214130	9810	9810	9810	9810	0
248	20231219	145500	167214130	9810	9810	9810	9810	2
249	20231219	145400	167194510	9810	9810	9810	9810	638
250	20231219	145300	160935730	9810	9810	9810	9810	0
251	20231219	145200	160935730	9810	9810	9810	9810	0
252	20231219	145100	160935730	9810	9810	9810	9810	0
253	20231219	145000	160935730	9810	9810	9810	9810	0
254	20231219	144900	160935730	9810	9810	9810	9810	18
255	20231219	144800	160759150	9810	9810	9810	9810	0
256	20231219	144700	160759150	9810	9810	9810	9810	126
257	20231219	144600	159523090	9810	9810	9810	9810	0
258	20231219	144500	159523090	9810	9810	9810	9810	10
259	20231219	144400	159424990	9810	9810	9810	9810	26
260	20231219	144300	159169930	9810	9810	9810	9810	0
261	20231219	144200	159169930	9810	9820	9820	9810	389
262	20231219	144100	155353280	9820	9820	9820	9820	70
263	20231219	144000	154665880	9820	9820	9820	9820	0
264	20231219	143900	154665880	9820	9820	9820	9820	0
265	20231219	143800	154665880	9820	9820	9820	9820	1
266	20231219	143700	154656060	9820	9820	9820	9820	1
267	20231219	143600	154646240	9820	9820	9820	9820	2
268	20231219	143500	154626600	9820	9820	9820	9820	0
269	20231219	143400	154626600	9820	9820	9820	9820	14
270	20231219	143300	154489120	9810	9810	9810	9810	0
271	20231219	143200	154489120	9810	9810	9810	9810	0
272	20231219	143100	154489120	9810	9810	9810	9810	0
273	20231219	143000	154489120	9810	9810	9810	9810	0
274	20231219	142900	154489120	9810	9810	9810	9810	0
275	20231219	142800	154489120	9810	9810	9810	9810	0
276	20231219	142700	154489120	9810	9810	9810	9810	0
277	20231219	142600	154489120	9810	9810	9810	9810	33
278	20231219	142500	154165390	9820	9820	9820	9820	13
279	20231219	142400	154037730	9820	9820	9820	9820	3
280	20231219	142300	154008270	9820	9820	9820	9820	5
281	20231219	142200	153959170	9810	9820	9820	9810	1250
282	20231219	142100	141696620	9830	9830	9830	9830	1
283	20231219	142000	141686790	9830	9830	9830	9830	0
284	20231219	141900	141686790	9830	9830	9830	9830	80
285	20231219	141800	140900390	9820	9820	9820	9820	0
286	20231219	141700	140900390	9820	9820	9820	9820	0
287	20231219	141600	140900390	9820	9820	9820	9820	0
288	20231219	141500	140900390	9820	9820	9820	9820	459
289	20231219	141400	136393010	9820	9820	9820	9820	0
290	20231219	141300	136393010	9820	9820	9820	9820	5
291	20231219	141200	136343910	9810	9810	9810	9810	102
292	20231219	141100	135343290	9810	9810	9810	9810	0
293	20231219	141000	135343290	9810	9810	9810	9810	20
294	20231219	140900	135147090	9820	9820	9820	9820	0
295	20231219	140800	135147090	9820	9820	9820	9820	0
296	20231219	140700	135147090	9820	9820	9820	9820	0
297	20231219	140600	135147090	9820	9810	9820	9810	3
298	20231219	140500	135117640	9820	9820	9820	9820	50
299	20231219	140400	134626640	9820	9820	9820	9820	2
300	20231219	140300	134607000	9820	9820	9820	9820	0
301	20231219	140200	134607000	9820	9820	9820	9820	0
302	20231219	140100	134607000	9820	9820	9820	9820	0
303	20231219	140000	134607000	9820	9820	9820	9820	0
304	20231219	135900	134607000	9820	9820	9820	9820	5
305	20231219	135800	134557900	9810	9810	9810	9810	0
306	20231219	135700	134557900	9810	9810	9810	9810	0
307	20231219	135600	134557900	9810	9810	9810	9810	0
308	20231219	135500	134557900	9810	9810	9810	9810	0
309	20231219	135400	134557900	9810	9810	9810	9810	0
310	20231219	135300	134557900	9810	9810	9810	9810	0
311	20231219	135200	134557900	9810	9810	9810	9810	0
312	20231219	135100	134557900	9810	9810	9810	9810	56
313	20231219	135000	134008540	9820	9820	9820	9820	0
314	20231219	134900	134008540	9820	9820	9820	9820	0
315	20231219	134800	134008540	9820	9820	9820	9820	0
316	20231219	134700	134008540	9820	9820	9820	9820	0
317	20231219	134600	134008540	9820	9820	9820	9820	0
318	20231219	134500	134008540	9820	9820	9820	9820	0
319	20231219	134400	134008540	9820	9820	9820	9820	0
320	20231219	134300	134008540	9820	9820	9820	9820	0
321	20231219	134200	134008540	9820	9820	9820	9820	0
322	20231219	134100	134008540	9820	9820	9820	9820	0
323	20231219	134000	134008540	9820	9820	9820	9820	0
324	20231219	133900	134008540	9820	9820	9820	9820	0
325	20231219	133800	134008540	9820	9820	9820	9820	0
326	20231219	133700	134008540	9820	9820	9820	9820	66
327	20231219	133600	133360420	9820	9820	9820	9820	20
328	20231219	133500	133164020	9820	9820	9820	9820	0
329	20231219	133400	133164020	9820	9820	9820	9820	0
330	20231219	133300	133164020	9820	9820	9820	9820	0
331	20231219	133200	133164020	9820	9820	9820	9820	1
332	20231219	133100	133154200	9820	9820	9820	9820	8
333	20231219	133000	133075640	9820	9820	9820	9820	1
334	20231219	132900	133065820	9820	9810	9820	9810	43
335	20231219	132800	132643980	9810	9810	9810	9810	0
336	20231219	132700	132643980	9810	9810	9810	9810	0
337	20231219	132600	132643980	9810	9810	9810	9810	50
338	20231219	132500	132153480	9810	9810	9810	9810	0
339	20231219	132400	132153480	9810	9810	9810	9810	56
340	20231219	132300	131604120	9810	9810	9810	9810	23
341	20231219	132200	131378490	9820	9820	9820	9820	0
342	20231219	132100	131378490	9820	9820	9820	9820	0
343	20231219	132000	131378490	9820	9820	9820	9820	12
344	20231219	131900	131260650	9830	9830	9830	9830	0
345	20231219	131800	131260650	9830	9830	9830	9830	0
346	20231219	131700	131260650	9830	9830	9830	9830	30
347	20231219	131600	130965750	9820	9820	9820	9820	0
348	20231219	131500	130965750	9820	9820	9820	9820	0
349	20231219	131400	130965750	9820	9820	9820	9820	8
350	20231219	131300	130887190	9830	9830	9830	9830	0
351	20231219	131200	130887190	9830	9830	9830	9830	0
352	20231219	131100	130887190	9830	9830	9830	9830	20
353	20231219	131000	130690590	9830	9830	9830	9830	0
354	20231219	130900	130690590	9830	9830	9830	9830	0
355	20231219	130800	130690590	9830	9830	9830	9830	0
356	20231219	130700	130690590	9830	9830	9830	9830	0
357	20231219	130600	130690590	9830	9830	9830	9830	100
358	20231219	130500	129707590	9810	9810	9810	9810	1
359	20231219	130400	129697780	9810	9810	9810	9810	1
360	20231219	130300	129687970	9830	9830	9830	9830	100
361	20231219	130200	128704970	9810	9810	9810	9810	0
362	20231219	130100	128704970	9810	9810	9810	9810	0
363	20231219	130000	128704970	9810	9810	9810	9810	0
364	20231219	125900	128704970	9810	9810	9810	9810	0
365	20231219	125800	128704970	9810	9810	9810	9810	0
366	20231219	125700	128704970	9810	9810	9810	9810	11
367	20231219	125600	128597060	9810	9810	9810	9810	0
368	20231219	125500	128597060	9810	9810	9810	9810	0
369	20231219	125400	128597060	9810	9810	9810	9810	200
370	20231219	125300	126635060	9830	9830	9830	9830	0
371	20231219	125200	126635060	9830	9830	9830	9830	0
372	20231219	125100	126635060	9830	9830	9830	9830	0
373	20231219	125000	126635060	9830	9830	9830	9830	0
374	20231219	124900	126635060	9830	9830	9830	9830	0
375	20231219	124800	126635060	9830	9810	9830	9810	515
376	20231219	124700	121572910	9810	9810	9810	9810	1
377	20231219	124600	121563100	9810	9810	9810	9810	0
378	20231219	124500	121563100	9810	9810	9810	9810	10
379	20231219	124400	121465000	9810	9810	9810	9810	0
380	20231219	124300	121465000	9810	9810	9810	9810	0
381	20231219	124200	121465000	9810	9810	9810	9810	0
382	20231219	124100	121465000	9810	9810	9810	9810	0
383	20231219	124000	121465000	9810	9810	9810	9810	0
384	20231219	123900	121465000	9810	9810	9810	9810	0
385	20231219	123800	121465000	9810	9810	9810	9810	0
386	20231219	123700	121465000	9810	9810	9810	9810	10
387	20231219	123600	121366900	9830	9830	9830	9830	0
388	20231219	123500	121366900	9830	9830	9830	9830	0
389	20231219	123400	121366900	9830	9830	9830	9830	1
390	20231219	123300	121357070	9810	9810	9810	9810	21
391	20231219	123200	121151060	9810	9810	9810	9810	1
392	20231219	123100	121141250	9810	9810	9810	9810	0
393	20231219	123000	121141250	9810	9810	9810	9810	10
394	20231219	122900	121043150	9810	9810	9810	9810	0
395	20231219	122800	121043150	9810	9810	9810	9810	0
396	20231219	122700	121043150	9810	9810	9810	9810	0
397	20231219	122600	121043150	9810	9810	9810	9810	0
398	20231219	122500	121043150	9810	9810	9810	9810	0
399	20231219	122400	121043150	9810	9810	9810	9810	0
400	20231219	122300	121043150	9810	9810	9810	9810	0
401	20231219	122200	121043150	9810	9810	9810	9810	0
402	20231219	122100	121043150	9810	9810	9810	9810	30
403	20231219	122000	120748850	9810	9810	9810	9810	250
404	20231219	121900	118296350	9810	9810	9810	9810	42
405	20231219	121800	117884330	9810	9810	9810	9810	16
406	20231219	121700	117727370	9810	9810	9810	9810	0
407	20231219	121600	117727370	9810	9810	9810	9810	0
408	20231219	121500	117727370	9810	9810	9810	9810	0
409	20231219	121400	117727370	9810	9810	9810	9810	0
410	20231219	121300	117727370	9810	9810	9810	9810	0
411	20231219	121200	117727370	9810	9820	9820	9810	25
412	20231219	121100	117482070	9810	9810	9810	9810	0
413	20231219	121000	117482070	9810	9810	9810	9810	0
414	20231219	120900	117482070	9810	9810	9810	9810	0
415	20231219	120800	117482070	9810	9810	9810	9810	23
416	20231219	120700	117256440	9810	9810	9810	9810	0
417	20231219	120600	117256440	9810	9810	9810	9810	0
418	20231219	120500	117256440	9810	9810	9810	9810	164
419	20231219	120400	115647600	9820	9820	9820	9820	20
420	20231219	120300	115451200	9810	9810	9810	9810	0
421	20231219	120200	115451200	9810	9810	9810	9810	0
422	20231219	120100	115451200	9810	9810	9810	9810	598
423	20231219	120000	109584820	9810	9820	9830	9810	530
424	20231219	115900	104376870	9820	9820	9820	9820	137
425	20231219	115800	103031530	9810	9810	9810	9810	300
426	20231219	115700	100088530	9820	9820	9820	9820	212
427	20231219	115600	98006690	9810	9810	9810	9810	0
428	20231219	115500	98006690	9810	9810	9810	9810	0
429	20231219	115400	98006690	9810	9810	9810	9810	0
430	20231219	115300	98006690	9810	9820	9820	9810	158
431	20231219	115200	96455330	9820	9820	9820	9820	514
432	20231219	115100	91407850	9820	9820	9820	9820	0
433	20231219	115000	91407850	9820	9820	9820	9820	0
434	20231219	114900	91407850	9820	9820	9820	9820	0
435	20231219	114800	91407850	9820	9820	9820	9820	0
436	20231219	114700	91407850	9820	9820	9820	9820	0
437	20231219	114600	91407850	9820	9820	9820	9820	0
438	20231219	114500	91407850	9820	9820	9820	9820	0
439	20231219	114400	91407850	9820	9820	9820	9820	0
440	20231219	114300	91407850	9820	9820	9820	9820	0
441	20231219	114200	91407850	9820	9820	9820	9820	0
442	20231219	114100	91407850	9820	9820	9820	9810	661
443	20231219	114000	84916920	9820	9810	9820	9810	2
444	20231219	113900	84897290	9810	9810	9810	9810	0
445	20231219	113800	84897290	9810	9810	9810	9810	0
446	20231219	113700	84897290	9810	9810	9810	9810	1
447	20231219	113600	84887480	9810	9810	9810	9810	0
448	20231219	113500	84887480	9810	9810	9810	9810	0
449	20231219	113400	84887480	9810	9810	9810	9810	0
450	20231219	113300	84887480	9810	9810	9810	9810	0
451	20231219	113200	84887480	9810	9810	9810	9810	0
452	20231219	113100	84887480	9810	9810	9810	9810	0
453	20231219	113000	84887480	9810	9810	9810	9810	0
454	20231219	112900	84887480	9810	9810	9810	9810	0
455	20231219	112800	84887480	9810	9810	9810	9810	0
456	20231219	112700	84887480	9810	9810	9810	9810	0
457	20231219	112600	84887480	9810	9810	9810	9810	0
458	20231219	112500	84887480	9810	9810	9810	9810	25
459	20231219	112400	84642230	9820	9820	9820	9820	0
460	20231219	112300	84642230	9820	9820	9820	9820	0
461	20231219	112200	84642230	9820	9820	9820	9820	35
462	20231219	112100	84298530	9820	9820	9820	9820	0
463	20231219	112000	84298530	9820	9820	9820	9820	0
464	20231219	111900	84298530	9820	9820	9820	9820	144
465	20231219	111800	82884450	9820	9820	9820	9820	0
466	20231219	111700	82884450	9820	9820	9820	9820	54
467	20231219	111600	82354170	9820	9820	9820	9820	0
468	20231219	111500	82354170	9820	9820	9820	9820	0
469	20231219	111400	82354170	9820	9820	9820	9820	0
470	20231219	111300	82354170	9820	9820	9820	9820	0
471	20231219	111200	82354170	9820	9820	9820	9820	0
472	20231219	111100	82354170	9820	9820	9820	9820	30
473	20231219	111000	82059570	9820	9820	9820	9820	1
474	20231219	110900	82049750	9820	9830	9830	9820	69
475	20231219	110800	81371670	9820	9820	9820	9820	310
476	20231219	110700	78327470	9820	9820	9820	9820	48
477	20231219	110600	77856110	9830	9830	9830	9830	0
478	20231219	110500	77856110	9830	9830	9830	9830	0
479	20231219	110400	77856110	9830	9830	9830	9830	0
480	20231219	110300	77856110	9830	9830	9830	9830	0
481	20231219	110200	77856110	9830	9830	9830	9830	0
482	20231219	110100	77856110	9830	9830	9830	9830	3
483	20231219	110000	77826620	9820	9820	9820	9820	20
484	20231219	105900	77630220	9820	9820	9820	9820	0
485	20231219	105800	77630220	9820	9820	9820	9820	22
486	20231219	105700	77414180	9820	9820	9820	9820	0
487	20231219	105600	77414180	9820	9830	9830	9820	42
488	20231219	105500	77001530	9820	9820	9820	9820	22
489	20231219	105400	76785490	9820	9820	9820	9820	10
490	20231219	105300	76687290	9820	9820	9820	9820	405
491	20231219	105200	72710190	9820	9820	9820	9820	0
492	20231219	105100	72710190	9820	9830	9830	9820	30
493	20231219	105000	72415490	9820	9820	9820	9820	0
494	20231219	104900	72415490	9820	9820	9820	9820	113
495	20231219	104800	71305830	9820	9820	9820	9820	0
496	20231219	104700	71305830	9820	9820	9820	9820	0
497	20231219	104600	71305830	9820	9820	9820	9820	1
498	20231219	104500	71296010	9820	9820	9830	9820	1546
499	20231219	104400	56099290	9820	9830	9830	9820	14
500	20231219	104300	55961770	9830	9830	9830	9830	0
501	20231219	104200	55961770	9830	9830	9830	9830	4
502	20231219	104100	55922450	9820	9820	9820	9820	50
503	20231219	104000	55431450	9820	9820	9820	9820	0
504	20231219	103900	55431450	9820	9820	9820	9820	100
505	20231219	103800	54449450	9820	9820	9820	9820	0
506	20231219	103700	54449450	9820	9820	9820	9820	139
507	20231219	103600	53084470	9830	9830	9830	9830	3
508	20231219	103500	53054980	9830	9830	9830	9820	15
509	20231219	103400	52907630	9830	9830	9830	9830	7
510	20231219	103300	52838820	9830	9830	9830	9830	5
511	20231219	103200	52789670	9820	9820	9820	9820	80
512	20231219	103100	52004070	9820	9820	9820	9820	0
513	20231219	103000	52004070	9820	9820	9820	9820	5
514	20231219	102900	51954970	9820	9820	9820	9820	0
515	20231219	102800	51954970	9820	9820	9820	9820	0
516	20231219	102700	51954970	9820	9820	9820	9820	38
517	20231219	102600	51581810	9820	9820	9820	9820	62
518	20231219	102500	50972970	9810	9810	9810	9810	0
519	20231219	102400	50972970	9810	9810	9810	9810	0
520	20231219	102300	50972970	9810	9810	9810	9810	0
521	20231219	102200	50972970	9810	9810	9810	9810	0
522	20231219	102100	50972970	9810	9810	9810	9810	0
523	20231219	102000	50972970	9810	9820	9820	9810	24
524	20231219	101900	50737520	9830	9830	9830	9830	0
525	20231219	101800	50737520	9830	9830	9830	9830	0
526	20231219	101700	50737520	9830	9830	9830	9830	12
527	20231219	101600	50619560	9840	9830	9840	9830	16
528	20231219	101500	50462180	9830	9830	9830	9830	5
529	20231219	101400	50413030	9840	9810	9840	9810	158
530	20231219	101300	48859740	9810	9810	9810	9810	10
531	20231219	101200	48761640	9810	9810	9810	9810	4
532	20231219	101100	48722400	9810	9810	9810	9810	0
533	20231219	101000	48722400	9810	9810	9810	9810	10
534	20231219	100900	48624300	9810	9810	9810	9810	0
535	20231219	100800	48624300	9810	9810	9810	9810	0
536	20231219	100700	48624300	9810	9820	9820	9810	84
537	20231219	100600	47799660	9820	9820	9820	9820	21
538	20231219	100500	47593440	9810	9810	9810	9810	0
539	20231219	100400	47593440	9810	9810	9810	9810	1
540	20231219	100300	47583630	9810	9810	9810	9810	0
541	20231219	100200	47583630	9810	9810	9810	9810	140
542	20231219	100100	46210230	9810	9810	9810	9810	1258
543	20231219	100000	33869250	9820	9820	9820	9820	0
544	20231219	095900	33869250	9820	9820	9820	9820	10
545	20231219	095800	33771050	9810	9810	9810	9810	3
546	20231219	095700	33741620	9820	9820	9820	9820	5
547	20231219	095600	33692520	9810	9810	9810	9810	0
548	20231219	095500	33692520	9810	9810	9810	9810	100
549	20231219	095400	32711520	9820	9820	9820	9820	0
550	20231219	095300	32711520	9820	9820	9820	9820	5
551	20231219	095200	32662420	9830	9830	9830	9830	0
552	20231219	095100	32662420	9830	9830	9830	9830	296
553	20231219	095000	29752740	9830	9830	9830	9830	205
554	20231219	094900	27737590	9830	9830	9830	9830	0
555	20231219	094800	27737590	9830	9830	9830	9830	4
556	20231219	094700	27698270	9830	9830	9830	9830	0
557	20231219	094600	27698270	9830	9810	9830	9810	305
558	20231219	094500	24700220	9810	9810	9810	9810	0
559	20231219	094400	24700220	9810	9810	9810	9810	0
560	20231219	094300	24700220	9810	9810	9810	9810	6
561	20231219	094200	24641360	9810	9810	9810	9810	0
562	20231219	094100	24641360	9810	9810	9810	9810	0
563	20231219	094000	24641360	9810	9810	9810	9810	100
564	20231219	093900	23660360	9800	9820	9820	9800	1000
565	20231219	093800	13859770	9830	9830	9830	9830	3
566	20231219	093700	13830280	9820	9820	9820	9820	3
567	20231219	093600	13800820	9820	9830	9830	9820	5
568	20231219	093500	13751680	9830	9830	9830	9830	1
569	20231219	093400	13741850	9830	9820	9830	9820	31
570	20231219	093300	13437370	9830	9830	9830	9830	1
571	20231219	093200	13427540	9820	9830	9830	9820	131
572	20231219	093100	12141110	9820	9820	9820	9820	2
573	20231219	093000	12121470	9820	9820	9820	9820	17
574	20231219	092900	11954530	9820	9820	9820	9820	0
575	20231219	092800	11954530	9820	9820	9820	9820	0
576	20231219	092700	11954530	9820	9820	9820	9820	129
577	20231219	092600	10687750	9800	9820	9820	9800	21
578	20231219	092500	10481890	9820	9820	9820	9820	0
579	20231219	092400	10481890	9820	9810	9820	9810	69
580	20231219	092300	9804940	9800	9800	9800	9800	0
581	20231219	092200	9804940	9800	9800	9800	9800	44
582	20231219	092100	9373740	9810	9810	9810	9810	30
583	20231219	092000	9079440	9800	9800	9800	9800	1
584	20231219	091900	9069640	9810	9810	9810	9810	1
585	20231219	091800	9059830	9810	9810	9810	9810	1
586	20231219	091700	9050020	9810	9810	9810	9810	0
587	20231219	091600	9050020	9810	9810	9810	9810	0
588	20231219	091500	9050020	9810	9810	9810	9810	16
589	20231219	091400	8893060	9810	9810	9820	9810	129
590	20231219	091300	7627500	9800	9800	9800	9800	0
591	20231219	091200	7627500	9800	9800	9800	9800	0
592	20231219	091100	7627500	9800	9800	9800	9800	0
593	20231219	091000	7627500	9800	9810	9840	9800	92
594	20231219	090900	6725760	9840	9810	9850	9810	203
595	20231219	090800	4729600	9800	9810	9810	9800	4
596	20231219	090700	4690380	9810	9810	9810	9810	9
597	20231219	090600	4602090	9800	9800	9800	9800	32
598	20231219	090500	4288490	9780	9780	9780	9780	10
599	20231219	090400	4190690	9790	9800	9800	9790	46
600	20231219	090300	3739970	9780	9790	9790	9780	250
601	20231219	090200	1294880	9800	9800	9800	9800	4
602	20231219	090100	1255680	9810	9810	9810	9810	0
603	20231219	090000	1255680	9810	9810	9810	9810	128