KissMeData/016710/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	190100	335320790	10000	10000	10000	10000	388
3	20231226	190000	335320790	10000	10000	10000	10000	0
4	20231226	185900	335320790	10000	10000	10000	10000	0
5	20231226	185800	335320790	10000	10000	10000	10000	0
6	20231226	185700	335320790	10000	10000	10000	10000	0
7	20231226	185600	335320790	10000	10000	10000	10000	0
8	20231226	185500	335320790	10000	10000	10000	10000	0
9	20231226	185400	335320790	10000	10000	10000	10000	0
10	20231226	185300	335320790	10000	10000	10000	10000	0
11	20231226	185200	335320790	10000	10000	10000	10000	0
12	20231226	185100	335320790	10000	10000	10000	10000	0
13	20231226	185000	335320790	10000	10000	10000	10000	0
14	20231226	184900	335320790	10000	10000	10000	10000	0
15	20231226	184800	335320790	10000	10000	10000	10000	0
16	20231226	184700	335320790	10000	10000	10000	10000	0
17	20231226	184600	335320790	10000	10000	10000	10000	0
18	20231226	184500	335320790	10000	10000	10000	10000	0
19	20231226	184400	335320790	10000	10000	10000	10000	0
20	20231226	184300	335320790	10000	10000	10000	10000	0
21	20231226	184200	335320790	10000	10000	10000	10000	0
22	20231226	184100	335320790	10000	10000	10000	10000	0
23	20231226	184000	335320790	10000	10000	10000	10000	0
24	20231226	183900	335320790	10000	10000	10000	10000	0
25	20231226	183800	335320790	10000	10000	10000	10000	0
26	20231226	183700	335320790	10000	10000	10000	10000	0
27	20231226	183600	335320790	10000	10000	10000	10000	0
28	20231226	183500	335320790	10000	10000	10000	10000	0
29	20231226	183400	335320790	10000	10000	10000	10000	0
30	20231226	183300	335320790	10000	10000	10000	10000	0
31	20231226	183200	335320790	10000	10000	10000	10000	0
32	20231226	183100	335320790	10000	10000	10000	10000	388
33	20231226	183000	335320790	10000	10000	10000	10000	0
34	20231226	182900	335320790	10000	10000	10000	10000	0
35	20231226	182800	335320790	10000	10000	10000	10000	0
36	20231226	182700	335320790	10000	10000	10000	10000	0
37	20231226	182600	335320790	10000	10000	10000	10000	0
38	20231226	182500	335320790	10000	10000	10000	10000	0
39	20231226	182400	335320790	10000	10000	10000	10000	0
40	20231226	182300	335320790	10000	10000	10000	10000	0
41	20231226	182200	335320790	10000	10000	10000	10000	0
42	20231226	182100	335320790	10000	10000	10000	10000	0
43	20231226	182000	335320790	10000	10000	10000	10000	0
44	20231226	181900	335320790	10000	10000	10000	10000	0
45	20231226	181800	335320790	10000	10000	10000	10000	0
46	20231226	181700	335320790	10000	10000	10000	10000	0
47	20231226	181600	335320790	10000	10000	10000	10000	0
48	20231226	181500	335320790	10000	10000	10000	10000	0
49	20231226	181400	335320790	10000	10000	10000	10000	0
50	20231226	181300	335320790	10000	10000	10000	10000	0
51	20231226	181200	335320790	10000	10000	10000	10000	0
52	20231226	181100	335320790	10000	10000	10000	10000	0
53	20231226	181000	335320790	10000	10000	10000	10000	0
54	20231226	180900	335320790	10000	10000	10000	10000	0
55	20231226	180800	335320790	10000	10000	10000	10000	0
56	20231226	180700	335320790	10000	10000	10000	10000	0
57	20231226	180600	335320790	10000	10000	10000	10000	0
58	20231226	180500	335320790	10000	10000	10000	10000	0
59	20231226	180400	335320790	10000	10000	10000	10000	0
60	20231226	180300	335320790	10000	10000	10000	10000	0
61	20231226	180200	335320790	10000	10000	10000	10000	0
62	20231226	180100	335320790	10000	10000	10000	10000	388
63	20231226	180000	335320790	10000	10000	10000	10000	0
64	20231226	175900	335320790	10000	10000	10000	10000	0
65	20231226	175800	335320790	10000	10000	10000	10000	0
66	20231226	175700	335320790	10000	10000	10000	10000	0
67	20231226	175600	335320790	10000	10000	10000	10000	0
68	20231226	175500	335320790	10000	10000	10000	10000	0
69	20231226	175400	335320790	10000	10000	10000	10000	0
70	20231226	175300	335320790	10000	10000	10000	10000	0
71	20231226	175200	335320790	10000	10000	10000	10000	0
72	20231226	175100	335320790	10000	10000	10000	10000	0
73	20231226	175000	335320790	10000	10000	10000	10000	0
74	20231226	174900	335320790	10000	10000	10000	10000	0
75	20231226	174800	335320790	10000	10000	10000	10000	0
76	20231226	174700	335320790	10000	10000	10000	10000	0
77	20231226	174600	335320790	10000	10000	10000	10000	0
78	20231226	174500	335320790	10000	10000	10000	10000	0
79	20231226	174400	335320790	10000	10000	10000	10000	0
80	20231226	174300	335320790	10000	10000	10000	10000	0
81	20231226	174200	335320790	10000	10000	10000	10000	0
82	20231226	174100	335320790	10000	10000	10000	10000	0
83	20231226	174000	335320790	10000	10000	10000	10000	0
84	20231226	173900	335320790	10000	10000	10000	10000	0
85	20231226	173800	335320790	10000	10000	10000	10000	0
86	20231226	173700	335320790	10000	10000	10000	10000	0
87	20231226	173600	335320790	10000	10000	10000	10000	0
88	20231226	173500	335320790	10000	10000	10000	10000	0
89	20231226	173400	335320790	10000	10000	10000	10000	0
90	20231226	173300	335320790	10000	10000	10000	10000	0
91	20231226	173200	335320790	10000	10000	10000	10000	0
92	20231226	173100	335320790	10000	10000	10000	10000	388
93	20231226	173000	335320790	10000	10000	10000	10000	0
94	20231226	172900	335320790	10000	10000	10000	10000	0
95	20231226	172800	335320790	10000	10000	10000	10000	0
96	20231226	172700	335320790	10000	10000	10000	10000	0
97	20231226	172600	335320790	10000	10000	10000	10000	0
98	20231226	172500	335320790	10000	10000	10000	10000	0
99	20231226	172400	335320790	10000	10000	10000	10000	0
100	20231226	172300	335320790	10000	10000	10000	10000	0
101	20231226	172200	335320790	10000	10000	10000	10000	0
102	20231226	172100	335320790	10000	10000	10000	10000	0
103	20231226	172000	335320790	10000	10000	10000	10000	0
104	20231226	171900	335320790	10000	10000	10000	10000	0
105	20231226	171800	335320790	10000	10000	10000	10000	0
106	20231226	171700	335320790	10000	10000	10000	10000	0
107	20231226	171600	335320790	10000	10000	10000	10000	0
108	20231226	171500	335320790	10000	10000	10000	10000	0
109	20231226	171400	335320790	10000	10000	10000	10000	0
110	20231226	171300	335320790	10000	10000	10000	10000	0
111	20231226	171200	335320790	10000	10000	10000	10000	0
112	20231226	171100	335320790	10000	10000	10000	10000	0
113	20231226	171000	335320790	10000	10000	10000	10000	0
114	20231226	170900	335320790	10000	10000	10000	10000	0
115	20231226	170800	335320790	10000	10000	10000	10000	0
116	20231226	170700	335320790	10000	10000	10000	10000	0
117	20231226	170600	335320790	10000	10000	10000	10000	0
118	20231226	170500	335320790	10000	10000	10000	10000	0
119	20231226	170400	335320790	10000	10000	10000	10000	0
120	20231226	170300	335320790	10000	10000	10000	10000	0
121	20231226	170200	335320790	10000	10000	10000	10000	0
122	20231226	170100	335320790	10000	10000	10000	10000	388
123	20231226	170000	335320790	10000	10000	10000	10000	0
124	20231226	165900	335320790	10000	10000	10000	10000	0
125	20231226	165800	335320790	10000	10000	10000	10000	0
126	20231226	165700	335320790	10000	10000	10000	10000	0
127	20231226	165600	335320790	10000	10000	10000	10000	0
128	20231226	165500	335320790	10000	10000	10000	10000	0
129	20231226	165400	335320790	10000	10000	10000	10000	0
130	20231226	165300	335320790	10000	10000	10000	10000	0
131	20231226	165200	335320790	10000	10000	10000	10000	0
132	20231226	165100	335320790	10000	10000	10000	10000	0
133	20231226	165000	335320790	10000	10000	10000	10000	0
134	20231226	164900	335320790	10000	10000	10000	10000	0
135	20231226	164800	335320790	10000	10000	10000	10000	0
136	20231226	164700	335320790	10000	10000	10000	10000	0
137	20231226	164600	335320790	10000	10000	10000	10000	0
138	20231226	164500	335320790	10000	10000	10000	10000	0
139	20231226	164400	335320790	10000	10000	10000	10000	0
140	20231226	164300	335320790	10000	10000	10000	10000	0
141	20231226	164200	335320790	10000	10000	10000	10000	0
142	20231226	164100	335320790	10000	10000	10000	10000	0
143	20231226	164000	335320790	10000	10000	10000	10000	0
144	20231226	163900	335320790	10000	10000	10000	10000	0
145	20231226	163800	335320790	10000	10000	10000	10000	0
146	20231226	163700	335320790	10000	10000	10000	10000	0
147	20231226	163600	335320790	10000	10000	10000	10000	0
148	20231226	163500	335320790	10000	10000	10000	10000	0
149	20231226	163400	335320790	10000	10000	10000	10000	0
150	20231226	163300	335320790	10000	10000	10000	10000	0
151	20231226	163200	335320790	10000	10000	10000	10000	0
152	20231226	163100	335320790	10000	10000	10000	10000	388
153	20231226	163000	335320790	10000	10000	10000	10000	0
154	20231226	162900	335320790	10000	10000	10000	10000	0
155	20231226	162800	335320790	10000	10000	10000	10000	0
156	20231226	162700	335320790	10000	10000	10000	10000	0
157	20231226	162600	335320790	10000	10000	10000	10000	0
158	20231226	162500	335320790	10000	10000	10000	10000	0
159	20231226	162400	335320790	10000	10000	10000	10000	0
160	20231226	162300	335320790	10000	10000	10000	10000	0
161	20231226	162200	335320790	10000	10000	10000	10000	0
162	20231226	162100	335320790	10000	10000	10000	10000	0
163	20231226	162000	335320790	10000	10000	10000	10000	0
164	20231226	161900	335320790	10000	10000	10000	10000	0
165	20231226	161800	335320790	10000	10000	10000	10000	0
166	20231226	161700	335320790	10000	10000	10000	10000	0
167	20231226	161600	335320790	10000	10000	10000	10000	0
168	20231226	161500	335320790	10000	10000	10000	10000	0
169	20231226	161400	335320790	10000	10000	10000	10000	0
170	20231226	161300	335320790	10000	10000	10000	10000	0
171	20231226	161200	335320790	10000	10000	10000	10000	0
172	20231226	161100	335320790	10000	10000	10000	10000	0
173	20231226	161000	335320790	10000	10000	10000	10000	0
174	20231226	160900	335320790	10000	10000	10000	10000	0
175	20231226	160800	335320790	10000	10000	10000	10000	0
176	20231226	160700	335320790	10000	10000	10000	10000	0
177	20231226	160600	335320790	10000	10000	10000	10000	0
178	20231226	160500	335320790	10000	10000	10000	10000	0
179	20231226	160400	335320790	10000	10000	10000	10000	0
180	20231226	160300	335320790	10000	10000	10000	10000	0
181	20231226	160200	335320790	10000	10000	10000	10000	0
182	20231226	160100	335320790	10000	10000	10000	10000	388
183	20231226	160000	335320790	10000	10000	10000	10000	0
184	20231226	155900	335320790	10000	10000	10000	10000	0
185	20231226	155800	335320790	10000	10000	10000	10000	0
186	20231226	155700	335320790	10000	10000	10000	10000	0
187	20231226	155600	335320790	10000	10000	10000	10000	0
188	20231226	155500	335320790	10000	10000	10000	10000	0
189	20231226	155400	335320790	10000	10000	10000	10000	0
190	20231226	155300	335320790	10000	10000	10000	10000	0
191	20231226	155200	335320790	10000	10000	10000	10000	0
192	20231226	155100	335320790	10000	10000	10000	10000	0
193	20231226	155000	335320790	10000	10000	10000	10000	0
194	20231226	154900	335320790	10000	10000	10000	10000	0
195	20231226	154800	335320790	10000	10000	10000	10000	0
196	20231226	154700	335320790	10000	10000	10000	10000	0
197	20231226	154600	335320790	10000	10000	10000	10000	0
198	20231226	154500	335320790	10000	10000	10000	10000	0
199	20231226	154400	335320790	10000	10000	10000	10000	0
200	20231226	154300	335320790	10000	10000	10000	10000	0
201	20231226	154200	335320790	10000	10000	10000	10000	0
202	20231226	154100	335320790	10000	10000	10000	10000	0
203	20231226	154000	335320790	10000	10000	10000	10000	0
204	20231226	153900	335320790	10000	10000	10000	10000	0
205	20231226	153800	335320790	10000	10000	10000	10000	0
206	20231226	153700	335320790	10000	10000	10000	10000	0
207	20231226	153600	335320790	10000	10000	10000	10000	0
208	20231226	153500	335320790	10000	10000	10000	10000	0
209	20231226	153400	335320790	10000	10000	10000	10000	0
210	20231226	153300	335320790	10000	10000	10000	10000	0
211	20231226	153200	335320790	10000	10000	10000	10000	0
212	20231226	153100	335320790	10000	10000	10000	10000	388
213	20231226	153000	335320790	10000	10000	10000	10000	388
214	20231226	152900	331440790	9980	9980	9980	9980	0
215	20231226	152800	331440790	9980	9980	9980	9980	0
216	20231226	152700	331440790	9980	9980	9980	9980	0
217	20231226	152600	331440790	9980	9980	9980	9980	0
218	20231226	152500	331440790	9980	9980	9980	9980	0
219	20231226	152400	331440790	9980	9980	9980	9980	0
220	20231226	152300	331440790	9980	9980	9980	9980	0
221	20231226	152200	331440790	9980	9980	9980	9980	0
222	20231226	152100	331440790	9980	9980	9980	9980	0
223	20231226	152000	331440790	9980	9980	9980	9980	0
224	20231226	151900	331440790	9980	9980	10000	9980	67
225	20231226	151800	330771810	9990	9980	9990	9980	123
226	20231226	151700	329544110	9980	9980	9980	9980	35
227	20231226	151600	329194810	9970	9970	9970	9970	1
228	20231226	151500	329184840	9980	9980	9980	9980	258
229	20231226	151400	326610000	10000	10000	10000	10000	0
230	20231226	151300	326610000	10000	10000	10000	10000	0
231	20231226	151200	326610000	10000	10000	10000	10000	0
232	20231226	151100	326610000	10000	10000	10000	10000	60
233	20231226	151000	326010000	10000	10000	10000	10000	0
234	20231226	150900	326010000	10000	9980	10000	9980	543
235	20231226	150800	320589930	9990	9990	9990	9990	166
236	20231226	150700	318931590	9990	9990	9990	9990	1
237	20231226	150600	318921600	9990	9990	9990	9990	1
238	20231226	150500	318911610	9990	9990	9990	9990	405
239	20231226	150400	314865660	10000	10000	10000	10000	98
240	20231226	150300	313885660	10000	10000	10000	10000	198
241	20231226	150200	311905660	10000	10010	10010	10000	86
242	20231226	150100	311044860	10000	10000	10000	10000	17
243	20231226	150000	310874860	10000	10000	10000	10000	1
244	20231226	145900	310864860	10000	10000	10000	10000	0
245	20231226	145800	310864860	10000	10000	10000	10000	1
246	20231226	145700	310854860	10010	10010	10010	10010	0
247	20231226	145600	310854860	10010	10010	10010	10010	0
248	20231226	145500	310854860	10010	10010	10010	10010	40
249	20231226	145400	310454460	9990	9990	9990	9990	0
250	20231226	145300	310454460	9990	10000	10000	9990	191
251	20231226	145200	308545490	10000	9990	10000	9990	4
252	20231226	145100	308505520	10000	10010	10010	10000	405
253	20231226	145000	304455470	10020	10020	10020	10020	1
254	20231226	144900	304445450	10010	10010	10010	10010	1
255	20231226	144800	304435440	10020	10020	10020	10020	0
256	20231226	144700	304435440	10020	10020	10020	10020	0
257	20231226	144600	304435440	10020	10000	10020	10000	180
258	20231226	144500	302633440	10020	10020	10020	10020	0
259	20231226	144400	302633440	10020	10020	10020	10020	1
260	20231226	144300	302623420	10020	10020	10020	10020	2
261	20231226	144200	302603380	10000	10010	10010	10000	3
262	20231226	144100	302573360	10010	10010	10010	10010	0
263	20231226	144000	302573360	10010	10020	10020	10010	60
264	20231226	143900	301972660	10020	10020	10020	10020	34
265	20231226	143800	301631980	10020	10020	10020	10020	0
266	20231226	143700	301631980	10020	10020	10020	10020	20
267	20231226	143600	301431580	10020	10020	10030	10020	190
268	20231226	143500	299527280	10020	10030	10030	10020	85
269	20231226	143400	298674780	10020	10020	10020	10020	81
270	20231226	143300	297863160	10010	10010	10010	10010	3
271	20231226	143200	297833130	10000	10000	10000	10000	2
272	20231226	143100	297813130	10010	10000	10010	10000	111
273	20231226	143000	296703020	10010	10010	10010	10010	0
274	20231226	142900	296703020	10010	10010	10010	9990	1007
275	20231226	142800	286633590	10010	10010	10010	10010	0
276	20231226	142700	286633590	10010	10010	10010	10010	0
277	20231226	142600	286633590	10010	10020	10020	10010	83
278	20231226	142500	285802590	10010	10020	10020	10010	203
279	20231226	142400	283770530	10020	10020	10020	10020	101
280	20231226	142300	282758510	10010	10010	10010	10010	0
281	20231226	142200	282758510	10010	10010	10010	10010	101
282	20231226	142100	281747500	10010	10010	10010	10010	150
283	20231226	142000	280246000	10040	10040	10040	10040	0
284	20231226	141900	280246000	10040	10020	10040	10020	81
285	20231226	141800	279434360	10030	10040	10040	10030	120
286	20231226	141700	278229760	10040	10040	10040	10040	0
287	20231226	141600	278229760	10040	10040	10040	10040	0
288	20231226	141500	278229760	10040	10040	10040	10040	1
289	20231226	141400	278219720	10010	10010	10010	10010	81
290	20231226	141300	277408910	10010	10050	10050	10010	49
291	20231226	141200	276918020	10050	10050	10050	10050	1143
292	20231226	141100	265430870	10050	10020	10050	10020	1235
293	20231226	141000	253029210	10020	10020	10020	10020	0
294	20231226	140900	253029210	10020	10020	10020	10020	0
295	20231226	140800	253029210	10020	10010	10020	10010	120
296	20231226	140700	251826860	10010	10010	10020	10010	259
297	20231226	140600	249232270	10030	10020	10030	10020	100
298	20231226	140500	248229290	10030	10030	10030	10030	0
299	20231226	140400	248229290	10030	10030	10030	10030	20
300	20231226	140300	248028690	10030	10030	10030	10030	0
301	20231226	140200	248028690	10030	10030	10030	10030	26
302	20231226	140100	247767910	10030	10030	10030	10030	0
303	20231226	140000	247767910	10030	10030	10030	10030	0
304	20231226	135900	247767910	10030	10010	10030	10010	1882
305	20231226	135800	228917790	10000	10000	10000	10000	39
306	20231226	135700	228527790	10000	10000	10000	10000	1
307	20231226	135600	228517790	10010	9990	10010	9990	596
308	20231226	135500	222554100	10010	10010	10010	10010	0
309	20231226	135400	222554100	10010	10010	10010	10010	0
310	20231226	135300	222554100	10010	10010	10010	10010	50
311	20231226	135200	222053600	9990	9990	10020	9990	1806
312	20231226	135100	203993820	9980	9960	9980	9960	845
313	20231226	135000	195571180	9960	9960	9960	9960	30
314	20231226	134900	195272380	9960	9960	9960	9960	0
315	20231226	134800	195272380	9960	9960	9960	9960	0
316	20231226	134700	195272380	9960	9960	9960	9960	0
317	20231226	134600	195272380	9960	9960	9960	9960	0
318	20231226	134500	195272380	9960	9960	9960	9960	0
319	20231226	134400	195272380	9960	9960	9960	9960	0
320	20231226	134300	195272380	9960	9960	9960	9960	2
321	20231226	134200	195252460	9970	9970	9970	9970	0
322	20231226	134100	195252460	9970	9970	9970	9970	0
323	20231226	134000	195252460	9970	9970	9970	9970	12
324	20231226	133900	195132820	9990	9990	9990	9990	0
325	20231226	133800	195132820	9990	9990	9990	9990	0
326	20231226	133700	195132820	9990	9990	9990	9990	20
327	20231226	133600	194933020	9990	9990	9990	9990	0
328	20231226	133500	194933020	9990	9990	9990	9990	0
329	20231226	133400	194933020	9990	9990	9990	9990	0
330	20231226	133300	194933020	9990	9990	9990	9950	12
331	20231226	133200	194813300	9990	9990	9990	9990	0
332	20231226	133100	194813300	9990	9980	9990	9980	103
333	20231226	133000	193784340	9990	9990	9990	9990	1
334	20231226	132900	193774350	9940	9940	9940	9940	0
335	20231226	132800	193774350	9940	9940	9940	9940	5
336	20231226	132700	193724650	9940	9990	10000	9940	108
337	20231226	132600	192645430	10000	9960	10000	9960	1187
338	20231226	132500	180797210	9950	9950	9950	9950	2
339	20231226	132400	180777310	9950	9950	9950	9950	100
340	20231226	132300	179782310	9960	9960	9960	9960	28
341	20231226	132200	179503430	9960	9960	9960	9960	96
342	20231226	132100	178547270	9970	9960	9970	9960	205
343	20231226	132000	176505460	9970	9970	9970	9970	1
344	20231226	131900	176495490	9970	9970	9970	9970	200
345	20231226	131800	174501490	9970	9970	9970	9970	3
346	20231226	131700	174471580	9970	9970	9970	9970	1
347	20231226	131600	174461610	9980	9980	9980	9980	0
348	20231226	131500	174461610	9980	9980	9980	9980	0
349	20231226	131400	174461610	9980	9980	9980	9980	1
350	20231226	131300	174451630	9950	9950	9950	9950	0
351	20231226	131200	174451630	9950	9950	9950	9950	0
352	20231226	131100	174451630	9950	9950	9950	9950	0
353	20231226	131000	174451630	9950	9950	9950	9950	0
354	20231226	130900	174451630	9950	9950	9950	9950	0
355	20231226	130800	174451630	9950	9950	9950	9950	0
356	20231226	130700	174451630	9950	9950	9950	9950	310
357	20231226	130600	171367130	10000	10000	10000	10000	0
358	20231226	130500	171367130	10000	10000	10000	10000	0
359	20231226	130400	171367130	10000	10000	10000	10000	0
360	20231226	130300	171367130	10000	10000	10000	10000	500
361	20231226	130200	166367130	10000	9980	10000	9980	500
362	20231226	130100	161370270	9980	9980	9980	9980	10
363	20231226	130000	161270470	9970	9940	9970	9940	880
364	20231226	125900	152507410	9940	9940	9940	9940	160
365	20231226	125800	150917010	9940	9940	9940	9940	0
366	20231226	125700	150917010	9940	9940	9940	9940	0
367	20231226	125600	150917010	9940	9930	9940	9930	2
368	20231226	125500	150897140	9930	9930	9930	9930	281
369	20231226	125400	148106810	9920	9920	9920	9920	0
370	20231226	125300	148106810	9920	9920	9920	9920	0
371	20231226	125200	148106810	9920	9920	9920	9920	0
372	20231226	125100	148106810	9920	9920	9920	9920	0
373	20231226	125000	148106810	9920	9920	9920	9920	78
374	20231226	124900	147333050	9920	9910	9920	9910	631
375	20231226	124800	141073630	9920	9920	9920	9920	4
376	20231226	124700	141033950	9910	9920	9920	9910	3
377	20231226	124600	141004200	9920	9920	9920	9920	11
378	20231226	124500	140895080	9920	9920	9920	9920	100
379	20231226	124400	139903080	9920	9920	9920	9920	0
380	20231226	124300	139903080	9920	9930	9930	9920	23
381	20231226	124200	139674890	9920	9920	9920	9920	1
382	20231226	124100	139664970	9920	9930	9930	9920	89
383	20231226	124000	138782080	9920	9920	9920	9920	1
384	20231226	123900	138772160	9920	9920	9920	9920	4
385	20231226	123800	138732480	9920	9920	9920	9920	0
386	20231226	123700	138732480	9920	9920	9920	9920	0
387	20231226	123600	138732480	9920	9920	9920	9920	60
388	20231226	123500	138137280	9920	9920	9920	9920	48
389	20231226	123400	137661120	9920	9920	9920	9920	69
390	20231226	123300	136976640	9920	9910	9920	9910	212
391	20231226	123200	134875100	9910	9910	9910	9910	0
392	20231226	123100	134875100	9910	9910	9910	9910	0
393	20231226	123000	134875100	9910	9910	9910	9910	1
394	20231226	122900	134865190	9910	9910	9910	9910	0
395	20231226	122800	134865190	9910	9910	9910	9910	0
396	20231226	122700	134865190	9910	9910	9910	9910	486
397	20231226	122600	130048930	9920	9920	9920	9920	0
398	20231226	122500	130048930	9920	9920	9920	9920	32
399	20231226	122400	129731490	9910	9920	9920	9910	68
400	20231226	122300	129057010	9930	9930	9930	9930	4
401	20231226	122200	129017290	9920	9920	9920	9920	3
402	20231226	122100	128987530	9920	9920	9920	9920	11
403	20231226	122000	128878410	9920	9920	9920	9920	40
404	20231226	121900	128481610	9920	9920	9920	9920	0
405	20231226	121800	128481610	9920	9920	9920	9920	0
406	20231226	121700	128481610	9920	9920	9920	9920	75
407	20231226	121600	127737610	9930	9930	9930	9930	0
408	20231226	121500	127737610	9930	9930	9930	9930	28
409	20231226	121400	127459570	9920	9920	9920	9920	0
410	20231226	121300	127459570	9920	9920	9920	9920	30
411	20231226	121200	127161970	9920	9920	9920	9920	1
412	20231226	121100	127152050	9920	9920	9920	9920	0
413	20231226	121000	127152050	9920	9920	9920	9920	155
414	20231226	120900	125614450	9920	9920	9920	9920	0
415	20231226	120800	125614450	9920	9920	9920	9920	0
416	20231226	120700	125614450	9920	9920	9920	9920	0
417	20231226	120600	125614450	9920	9920	9920	9920	0
418	20231226	120500	125614450	9920	9920	9920	9920	66
419	20231226	120400	124959730	9920	9910	9920	9910	2
420	20231226	120300	124939900	9910	9920	9920	9910	500
421	20231226	120200	119984220	9920	9920	9920	9920	3
422	20231226	120100	119954460	9920	9920	9920	9920	5
423	20231226	120000	119904860	9920	9920	9920	9920	3
424	20231226	115900	119875100	9920	9920	9920	9920	0
425	20231226	115800	119875100	9920	9920	9920	9920	15
426	20231226	115700	119726300	9920	9920	9920	9920	0
427	20231226	115600	119726300	9920	9920	9920	9920	0
428	20231226	115500	119726300	9920	9920	9920	9920	1
429	20231226	115400	119716380	9920	9930	9930	9920	150
430	20231226	115300	118227390	9930	9930	9930	9930	0
431	20231226	115200	118227390	9930	9930	9930	9930	3
432	20231226	115100	118197600	9930	9930	9930	9930	0
433	20231226	115000	118197600	9930	9930	9930	9930	0
434	20231226	114900	118197600	9930	9930	9930	9930	53
435	20231226	114800	117671310	9930	9930	9930	9930	0
436	20231226	114700	117671310	9930	9930	9930	9930	0
437	20231226	114600	117671310	9930	9930	9930	9930	4
438	20231226	114500	117631590	9930	9930	9930	9930	0
439	20231226	114400	117631590	9930	9930	9930	9930	9
440	20231226	114300	117542220	9940	9940	9940	9940	0
441	20231226	114200	117542220	9940	9940	9940	9940	2
442	20231226	114100	117522340	9940	9940	9940	9940	1
443	20231226	114000	117512400	9930	9940	9940	9930	101
444	20231226	113900	116509460	9930	9930	9930	9930	0
445	20231226	113800	116509460	9930	9920	9930	9920	31
446	20231226	113700	116201640	9920	9920	9920	9920	0
447	20231226	113600	116201640	9920	9930	9930	9920	20
448	20231226	113500	116003120	9920	9920	9920	9920	0
449	20231226	113400	116003120	9920	9920	9920	9920	13
450	20231226	113300	115874160	9920	9920	9920	9920	0
451	20231226	113200	115874160	9920	9910	9920	9910	799
452	20231226	113100	107952530	9920	9920	9920	9920	9
453	20231226	113000	107863250	9920	9920	9920	9920	0
454	20231226	112900	107863250	9920	9920	9920	9920	4
455	20231226	112800	107823570	9930	9930	9930	9930	60
456	20231226	112700	107227770	9930	9930	9930	9930	0
457	20231226	112600	107227770	9930	9930	9930	9930	14
458	20231226	112500	107088750	9930	9930	9930	9930	1
459	20231226	112400	107078820	9930	9930	9930	9930	0
460	20231226	112300	107078820	9930	9930	9930	9930	217
461	20231226	112200	104924010	9930	9930	9930	9930	300
462	20231226	112100	101945010	9930	9930	9930	9930	0
463	20231226	112000	101945010	9930	9930	9930	9930	4
464	20231226	111900	101905290	9930	9930	9930	9930	0
465	20231226	111800	101905290	9930	9930	9930	9930	3
466	20231226	111700	101875500	9930	9930	9930	9930	50
467	20231226	111600	101379000	9930	9930	9930	9930	3
468	20231226	111500	101349210	9940	9940	9940	9940	0
469	20231226	111400	101349210	9940	9940	9940	9940	0
470	20231226	111300	101349210	9940	9940	9940	9940	2
471	20231226	111200	101329330	9930	9930	9930	9930	0
472	20231226	111100	101329330	9930	9930	9930	9930	1
473	20231226	111000	101319400	9930	9930	9930	9930	3
474	20231226	110900	101289610	9930	9930	9930	9930	0
475	20231226	110800	101289610	9930	9930	9930	9930	9
476	20231226	110700	101200240	9930	9930	9930	9930	0
477	20231226	110600	101200240	9930	9930	9930	9930	100
478	20231226	110500	100207240	9940	9940	9940	9940	0
479	20231226	110400	100207240	9940	9940	9940	9940	100
480	20231226	110300	99213240	9930	9930	9930	9930	2
481	20231226	110200	99193380	9930	9930	9930	9930	6
482	20231226	110100	99133800	9930	9930	9930	9930	100
483	20231226	110000	98140800	9930	9930	9930	9930	0
484	20231226	105900	98140800	9930	9930	9930	9930	1
485	20231226	105800	98130870	9910	9920	9920	9910	200
486	20231226	105700	96148640	9920	9920	9920	9920	13
487	20231226	105600	96019680	9920	9910	9920	9910	109
488	20231226	105500	94939400	9920	9920	9920	9920	0
489	20231226	105400	94939400	9920	9920	9920	9920	1
490	20231226	105300	94929480	9920	9920	9920	9920	0
491	20231226	105200	94929480	9920	9920	9920	9920	1
492	20231226	105100	94919560	9930	9930	9930	9930	9
493	20231226	105000	94830190	9920	9920	9920	9920	0
494	20231226	104900	94830190	9920	9920	9920	9920	0
495	20231226	104800	94830190	9920	9920	9920	9920	3
496	20231226	104700	94800430	9930	9930	9930	9930	0
497	20231226	104600	94800430	9930	9930	9930	9930	0
498	20231226	104500	94800430	9930	9930	9930	9930	5
499	20231226	104400	94750780	9930	9930	9930	9930	0
500	20231226	104300	94750780	9930	9920	9930	9920	300
501	20231226	104200	91771930	9910	9910	9910	9910	3
502	20231226	104100	91742200	9910	9910	9910	9910	107
503	20231226	104000	90681830	9910	9910	9910	9910	3
504	20231226	103900	90652100	9910	9910	9910	9910	0
505	20231226	103800	90652100	9910	9910	9910	9910	0
506	20231226	103700	90652100	9910	9910	9910	9910	0
507	20231226	103600	90652100	9910	9910	9910	9910	23
508	20231226	103500	90424170	9910	9910	9910	9910	0
509	20231226	103400	90424170	9910	9920	9920	9910	120
510	20231226	103300	89234960	9920	9920	9920	9920	726
511	20231226	103200	82033040	9920	9920	9920	9920	0
512	20231226	103100	82033040	9920	9920	9920	9920	198
513	20231226	103000	80068880	9920	9920	9920	9920	0
514	20231226	102900	80068880	9920	9920	9920	9920	4
515	20231226	102800	80029200	9920	9920	9920	9920	1
516	20231226	102700	80019280	9920	9920	9920	9920	18
517	20231226	102600	79840720	9920	9920	9920	9920	29
518	20231226	102500	79553040	9920	9920	9920	9920	3
519	20231226	102400	79523280	9920	9920	9920	9920	103
520	20231226	102300	78501520	9910	9910	9910	9910	0
521	20231226	102200	78501520	9910	9910	9910	9910	0
522	20231226	102100	78501520	9910	9910	9910	9910	0
523	20231226	102000	78501520	9910	9910	9910	9910	4
524	20231226	101900	78461880	9910	9910	9910	9910	1
525	20231226	101800	78451970	9910	9910	9910	9910	80
526	20231226	101700	77659170	9930	9910	9930	9910	4
527	20231226	101600	77619510	9910	9910	9910	9910	0
528	20231226	101500	77619510	9910	9910	9910	9910	10
529	20231226	101400	77520410	9920	9920	9920	9920	0
530	20231226	101300	77520410	9920	9920	9920	9920	0
531	20231226	101200	77520410	9920	9920	9920	9920	0
532	20231226	101100	77520410	9920	9920	9920	9920	67
533	20231226	101000	76855770	9920	9920	9920	9920	84
534	20231226	100900	76022490	9920	9920	9920	9920	13
535	20231226	100800	75893530	9920	9920	9920	9920	49
536	20231226	100700	75407450	9920	9920	9920	9920	0
537	20231226	100600	75407450	9920	9920	9920	9920	0
538	20231226	100500	75407450	9920	9900	9920	9900	1088
539	20231226	100400	64614620	9900	9900	9900	9900	1
540	20231226	100300	64604720	9900	9900	9900	9900	432
541	20231226	100200	60327920	9890	9900	9900	9890	69
542	20231226	100100	59644830	9920	9910	9920	9900	22
543	20231226	100000	59426810	9910	9910	9910	9910	0
544	20231226	095900	59426810	9910	9910	9910	9910	0
545	20231226	095800	59426810	9910	9910	9910	9910	20
546	20231226	095700	59228610	9920	9920	9920	9920	22
547	20231226	095600	59010370	9920	9920	9920	9920	50
548	20231226	095500	58514370	9920	9920	9920	9920	1
549	20231226	095400	58504450	9910	9910	9910	9910	1
550	20231226	095300	58494540	9900	9900	9900	9900	11
551	20231226	095200	58385640	9910	9910	9910	9910	39
552	20231226	095100	57999150	9920	9920	9920	9920	14
553	20231226	095000	57860270	9920	9920	9920	9920	59
554	20231226	094900	57274990	9930	9930	9930	9930	0
555	20231226	094800	57274990	9930	9940	9940	9930	24
556	20231226	094700	57036660	9940	9940	9940	9940	13
557	20231226	094600	56907440	9940	9940	9940	9940	3
558	20231226	094500	56877620	9920	9920	9920	9920	10
559	20231226	094400	56778420	9940	9900	9940	9890	32
560	20231226	094300	56461710	9920	9920	9920	9920	0
561	20231226	094200	56461710	9920	9920	9920	9920	63
562	20231226	094100	55836750	9920	9940	9940	9920	404
563	20231226	094000	51825890	9950	9940	9950	9940	284
564	20231226	093900	49000590	9930	9920	9930	9920	35
565	20231226	093800	48653380	9920	9920	9920	9920	0
566	20231226	093700	48653380	9920	9920	9920	9920	1
567	20231226	093600	48643460	9940	9940	9940	9940	1
568	20231226	093500	48633520	9920	9920	9920	9920	0
569	20231226	093400	48633520	9920	9940	9940	9920	30
570	20231226	093300	48335620	9890	9890	9890	9890	2
571	20231226	093200	48315840	9890	9890	9890	9890	3
572	20231226	093100	48286170	9890	9890	9890	9890	2
573	20231226	093000	48266390	9890	9890	9890	9890	0
574	20231226	092900	48266390	9890	9900	9900	9890	231
575	20231226	092800	45981700	9890	9900	9900	9890	20
576	20231226	092700	45783800	9930	9930	9930	9930	1
577	20231226	092600	45773870	9940	9940	9940	9940	0
578	20231226	092500	45773870	9940	9940	9940	9940	0
579	20231226	092400	45773870	9940	9940	9940	9940	2
580	20231226	092300	45753990	9940	9940	9940	9940	0
581	20231226	092200	45753990	9940	9890	9940	9890	999
582	20231226	092100	35873830	9890	9900	9900	9890	90
583	20231226	092000	34983230	9900	9900	9900	9900	1
584	20231226	091900	34973330	9900	9910	9910	9900	10
585	20231226	091800	34874320	9950	9950	9950	9950	0
586	20231226	091700	34874320	9950	9960	9960	9950	12
587	20231226	091600	34754900	9950	9950	9950	9950	0
588	20231226	091500	34754900	9950	9950	9950	9950	100
589	20231226	091400	33759900	9970	9970	9970	9970	0
590	20231226	091300	33759900	9970	9970	9970	9970	150
591	20231226	091200	32264400	9970	9970	9970	9970	20
592	20231226	091100	32065000	9960	9960	9960	9960	177
593	20231226	091000	30302080	9950	9960	9960	9950	2
594	20231226	090900	30282170	9950	9950	9950	9950	2576
595	20231226	090800	4650970	9950	9950	9950	9950	40
596	20231226	090700	4252970	9950	9950	9950	9950	1
597	20231226	090600	4243020	9950	9950	9950	9950	0
598	20231226	090500	4243020	9950	9870	9950	9870	6
599	20231226	090400	4183640	9950	9940	9950	9940	3
600	20231226	090300	4153810	9950	9950	9950	9950	1
601	20231226	090200	4143860	9870	9880	9880	9870	3
602	20231226	090100	4114240	9890	9890	9890	9890	0
603	20231226	090000	4114240	9890	9890	9890	9890	416