KissMeData/016710/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	190100	371807450	9770	9770	9770	9770	1445
3	20231213	190000	371807450	9770	9770	9770	9770	0
4	20231213	185900	371807450	9770	9770	9770	9770	0
5	20231213	185800	371807450	9770	9770	9770	9770	0
6	20231213	185700	371807450	9770	9770	9770	9770	0
7	20231213	185600	371807450	9770	9770	9770	9770	0
8	20231213	185500	371807450	9770	9770	9770	9770	0
9	20231213	185400	371807450	9770	9770	9770	9770	0
10	20231213	185300	371807450	9770	9770	9770	9770	0
11	20231213	185200	371807450	9770	9770	9770	9770	0
12	20231213	185100	371807450	9770	9770	9770	9770	0
13	20231213	185000	371807450	9770	9770	9770	9770	0
14	20231213	184900	371807450	9770	9770	9770	9770	0
15	20231213	184800	371807450	9770	9770	9770	9770	0
16	20231213	184700	371807450	9770	9770	9770	9770	0
17	20231213	184600	371807450	9770	9770	9770	9770	0
18	20231213	184500	371807450	9770	9770	9770	9770	0
19	20231213	184400	371807450	9770	9770	9770	9770	0
20	20231213	184300	371807450	9770	9770	9770	9770	0
21	20231213	184200	371807450	9770	9770	9770	9770	0
22	20231213	184100	371807450	9770	9770	9770	9770	0
23	20231213	184000	371807450	9770	9770	9770	9770	0
24	20231213	183900	371807450	9770	9770	9770	9770	0
25	20231213	183800	371807450	9770	9770	9770	9770	0
26	20231213	183700	371807450	9770	9770	9770	9770	0
27	20231213	183600	371807450	9770	9770	9770	9770	0
28	20231213	183500	371807450	9770	9770	9770	9770	0
29	20231213	183400	371807450	9770	9770	9770	9770	0
30	20231213	183300	371807450	9770	9770	9770	9770	0
31	20231213	183200	371807450	9770	9770	9770	9770	0
32	20231213	183100	371807450	9770	9770	9770	9770	1445
33	20231213	183000	371807450	9770	9770	9770	9770	0
34	20231213	182900	371807450	9770	9770	9770	9770	0
35	20231213	182800	371807450	9770	9770	9770	9770	0
36	20231213	182700	371807450	9770	9770	9770	9770	0
37	20231213	182600	371807450	9770	9770	9770	9770	0
38	20231213	182500	371807450	9770	9770	9770	9770	0
39	20231213	182400	371807450	9770	9770	9770	9770	0
40	20231213	182300	371807450	9770	9770	9770	9770	0
41	20231213	182200	371807450	9770	9770	9770	9770	0
42	20231213	182100	371807450	9770	9770	9770	9770	0
43	20231213	182000	371807450	9770	9770	9770	9770	0
44	20231213	181900	371807450	9770	9770	9770	9770	0
45	20231213	181800	371807450	9770	9770	9770	9770	0
46	20231213	181700	371807450	9770	9770	9770	9770	0
47	20231213	181600	371807450	9770	9770	9770	9770	0
48	20231213	181500	371807450	9770	9770	9770	9770	0
49	20231213	181400	371807450	9770	9770	9770	9770	0
50	20231213	181300	371807450	9770	9770	9770	9770	0
51	20231213	181200	371807450	9770	9770	9770	9770	0
52	20231213	181100	371807450	9770	9770	9770	9770	0
53	20231213	181000	371807450	9770	9770	9770	9770	0
54	20231213	180900	371807450	9770	9770	9770	9770	0
55	20231213	180800	371807450	9770	9770	9770	9770	0
56	20231213	180700	371807450	9770	9770	9770	9770	0
57	20231213	180600	371807450	9770	9770	9770	9770	0
58	20231213	180500	371807450	9770	9770	9770	9770	0
59	20231213	180400	371807450	9770	9770	9770	9770	0
60	20231213	180300	371807450	9770	9770	9770	9770	0
61	20231213	180200	371807450	9770	9770	9770	9770	0
62	20231213	180100	371807450	9770	9770	9770	9770	1445
63	20231213	180000	371807450	9770	9770	9770	9770	0
64	20231213	175900	371807450	9770	9770	9770	9770	0
65	20231213	175800	371807450	9770	9770	9770	9770	0
66	20231213	175700	371807450	9770	9770	9770	9770	0
67	20231213	175600	371807450	9770	9770	9770	9770	0
68	20231213	175500	371807450	9770	9770	9770	9770	0
69	20231213	175400	371807450	9770	9770	9770	9770	0
70	20231213	175300	371807450	9770	9770	9770	9770	0
71	20231213	175200	371807450	9770	9770	9770	9770	0
72	20231213	175100	371807450	9770	9770	9770	9770	0
73	20231213	175000	371807450	9770	9770	9770	9770	0
74	20231213	174900	371807450	9770	9770	9770	9770	0
75	20231213	174800	371807450	9770	9770	9770	9770	0
76	20231213	174700	371807450	9770	9770	9770	9770	0
77	20231213	174600	371807450	9770	9770	9770	9770	0
78	20231213	174500	371807450	9770	9770	9770	9770	0
79	20231213	174400	371807450	9770	9770	9770	9770	0
80	20231213	174300	371807450	9770	9770	9770	9770	0
81	20231213	174200	371807450	9770	9770	9770	9770	0
82	20231213	174100	371807450	9770	9770	9770	9770	0
83	20231213	174000	371807450	9770	9770	9770	9770	0
84	20231213	173900	371807450	9770	9770	9770	9770	0
85	20231213	173800	371807450	9770	9770	9770	9770	0
86	20231213	173700	371807450	9770	9770	9770	9770	0
87	20231213	173600	371807450	9770	9770	9770	9770	0
88	20231213	173500	371807450	9770	9770	9770	9770	0
89	20231213	173400	371807450	9770	9770	9770	9770	0
90	20231213	173300	371807450	9770	9770	9770	9770	0
91	20231213	173200	371807450	9770	9770	9770	9770	0
92	20231213	173100	371807450	9770	9770	9770	9770	1445
93	20231213	173000	371807450	9770	9770	9770	9770	0
94	20231213	172900	371807450	9770	9770	9770	9770	0
95	20231213	172800	371807450	9770	9770	9770	9770	0
96	20231213	172700	371807450	9770	9770	9770	9770	0
97	20231213	172600	371807450	9770	9770	9770	9770	0
98	20231213	172500	371807450	9770	9770	9770	9770	0
99	20231213	172400	371807450	9770	9770	9770	9770	0
100	20231213	172300	371807450	9770	9770	9770	9770	0
101	20231213	172200	371807450	9770	9770	9770	9770	0
102	20231213	172100	371807450	9770	9770	9770	9770	0
103	20231213	172000	371807450	9770	9770	9770	9770	0
104	20231213	171900	371807450	9770	9770	9770	9770	0
105	20231213	171800	371807450	9770	9770	9770	9770	0
106	20231213	171700	371807450	9770	9770	9770	9770	0
107	20231213	171600	371807450	9770	9770	9770	9770	0
108	20231213	171500	371807450	9770	9770	9770	9770	0
109	20231213	171400	371807450	9770	9770	9770	9770	0
110	20231213	171300	371807450	9770	9770	9770	9770	0
111	20231213	171200	371807450	9770	9770	9770	9770	0
112	20231213	171100	371807450	9770	9770	9770	9770	0
113	20231213	171000	371807450	9770	9770	9770	9770	0
114	20231213	170900	371807450	9770	9770	9770	9770	0
115	20231213	170800	371807450	9770	9770	9770	9770	0
116	20231213	170700	371807450	9770	9770	9770	9770	0
117	20231213	170600	371807450	9770	9770	9770	9770	0
118	20231213	170500	371807450	9770	9770	9770	9770	0
119	20231213	170400	371807450	9770	9770	9770	9770	0
120	20231213	170300	371807450	9770	9770	9770	9770	0
121	20231213	170200	371807450	9770	9770	9770	9770	0
122	20231213	170100	371807450	9770	9770	9770	9770	1445
123	20231213	170000	371807450	9770	9770	9770	9770	0
124	20231213	165900	371807450	9770	9770	9770	9770	0
125	20231213	165800	371807450	9770	9770	9770	9770	0
126	20231213	165700	371807450	9770	9770	9770	9770	0
127	20231213	165600	371807450	9770	9770	9770	9770	0
128	20231213	165500	371807450	9770	9770	9770	9770	0
129	20231213	165400	371807450	9770	9770	9770	9770	0
130	20231213	165300	371807450	9770	9770	9770	9770	0
131	20231213	165200	371807450	9770	9770	9770	9770	0
132	20231213	165100	371807450	9770	9770	9770	9770	0
133	20231213	165000	371807450	9770	9770	9770	9770	0
134	20231213	164900	371807450	9770	9770	9770	9770	0
135	20231213	164800	371807450	9770	9770	9770	9770	0
136	20231213	164700	371807450	9770	9770	9770	9770	0
137	20231213	164600	371807450	9770	9770	9770	9770	0
138	20231213	164500	371807450	9770	9770	9770	9770	0
139	20231213	164400	371807450	9770	9770	9770	9770	0
140	20231213	164300	371807450	9770	9770	9770	9770	0
141	20231213	164200	371807450	9770	9770	9770	9770	0
142	20231213	164100	371807450	9770	9770	9770	9770	0
143	20231213	164000	371807450	9770	9770	9770	9770	0
144	20231213	163900	371807450	9770	9770	9770	9770	0
145	20231213	163800	371807450	9770	9770	9770	9770	0
146	20231213	163700	371807450	9770	9770	9770	9770	0
147	20231213	163600	371807450	9770	9770	9770	9770	0
148	20231213	163500	371807450	9770	9770	9770	9770	0
149	20231213	163400	371807450	9770	9770	9770	9770	0
150	20231213	163300	371807450	9770	9770	9770	9770	0
151	20231213	163200	371807450	9770	9770	9770	9770	0
152	20231213	163100	371807450	9770	9770	9770	9770	1445
153	20231213	163000	371807450	9770	9770	9770	9770	0
154	20231213	162900	371807450	9770	9770	9770	9770	0
155	20231213	162800	371807450	9770	9770	9770	9770	0
156	20231213	162700	371807450	9770	9770	9770	9770	0
157	20231213	162600	371807450	9770	9770	9770	9770	0
158	20231213	162500	371807450	9770	9770	9770	9770	0
159	20231213	162400	371807450	9770	9770	9770	9770	0
160	20231213	162300	371807450	9770	9770	9770	9770	0
161	20231213	162200	371807450	9770	9770	9770	9770	0
162	20231213	162100	371807450	9770	9770	9770	9770	0
163	20231213	162000	371807450	9770	9770	9770	9770	0
164	20231213	161900	371807450	9770	9770	9770	9770	0
165	20231213	161800	371807450	9770	9770	9770	9770	0
166	20231213	161700	371807450	9770	9770	9770	9770	0
167	20231213	161600	371807450	9770	9770	9770	9770	0
168	20231213	161500	371807450	9770	9770	9770	9770	0
169	20231213	161400	371807450	9770	9770	9770	9770	0
170	20231213	161300	371807450	9770	9770	9770	9770	0
171	20231213	161200	371807450	9770	9770	9770	9770	0
172	20231213	161100	371807450	9770	9770	9770	9770	0
173	20231213	161000	371807450	9770	9770	9770	9770	0
174	20231213	160900	371807450	9770	9770	9770	9770	0
175	20231213	160800	371807450	9770	9770	9770	9770	0
176	20231213	160700	371807450	9770	9770	9770	9770	0
177	20231213	160600	371807450	9770	9770	9770	9770	0
178	20231213	160500	371807450	9770	9770	9770	9770	0
179	20231213	160400	371807450	9770	9770	9770	9770	0
180	20231213	160300	371807450	9770	9770	9770	9770	0
181	20231213	160200	371807450	9770	9770	9770	9770	0
182	20231213	160100	371807450	9770	9770	9770	9770	1445
183	20231213	160000	371807450	9770	9770	9770	9770	0
184	20231213	155900	371807450	9770	9770	9770	9770	0
185	20231213	155800	371807450	9770	9770	9770	9770	0
186	20231213	155700	371807450	9770	9770	9770	9770	0
187	20231213	155600	371807450	9770	9770	9770	9770	0
188	20231213	155500	371807450	9770	9770	9770	9770	0
189	20231213	155400	371807450	9770	9770	9770	9770	0
190	20231213	155300	371807450	9770	9770	9770	9770	0
191	20231213	155200	371807450	9770	9770	9770	9770	0
192	20231213	155100	371807450	9770	9770	9770	9770	0
193	20231213	155000	371807450	9770	9770	9770	9770	0
194	20231213	154900	371807450	9770	9770	9770	9770	0
195	20231213	154800	371807450	9770	9770	9770	9770	0
196	20231213	154700	371807450	9770	9770	9770	9770	0
197	20231213	154600	371807450	9770	9770	9770	9770	0
198	20231213	154500	371807450	9770	9770	9770	9770	0
199	20231213	154400	371807450	9770	9770	9770	9770	0
200	20231213	154300	371807450	9770	9770	9770	9770	0
201	20231213	154200	371807450	9770	9770	9770	9770	0
202	20231213	154100	371807450	9770	9770	9770	9770	0
203	20231213	154000	371807450	9770	9770	9770	9770	0
204	20231213	153900	371807450	9770	9770	9770	9770	0
205	20231213	153800	371807450	9770	9770	9770	9770	0
206	20231213	153700	371807450	9770	9770	9770	9770	0
207	20231213	153600	371807450	9770	9770	9770	9770	0
208	20231213	153500	371807450	9770	9770	9770	9770	0
209	20231213	153400	371807450	9770	9770	9770	9770	0
210	20231213	153300	371807450	9770	9770	9770	9770	0
211	20231213	153200	371807450	9770	9770	9770	9770	0
212	20231213	153100	371807450	9770	9770	9770	9770	1445
213	20231213	153000	371807450	9770	9770	9770	9770	1445
214	20231213	152900	357689800	9790	9790	9790	9790	0
215	20231213	152800	357689800	9790	9790	9790	9790	0
216	20231213	152700	357689800	9790	9790	9790	9790	0
217	20231213	152600	357689800	9790	9790	9790	9790	0
218	20231213	152500	357689800	9790	9790	9790	9790	0
219	20231213	152400	357689800	9790	9790	9790	9790	0
220	20231213	152300	357689800	9790	9790	9790	9790	0
221	20231213	152200	357689800	9790	9790	9790	9790	0
222	20231213	152100	357689800	9790	9790	9790	9790	0
223	20231213	152000	357689800	9790	9790	9790	9790	0
224	20231213	151900	357689800	9790	9790	9790	9790	22
225	20231213	151800	357474420	9780	9780	9780	9780	39
226	20231213	151700	357093000	9780	9780	9780	9770	97
227	20231213	151600	356144470	9780	9780	9780	9770	63
228	20231213	151500	355528440	9770	9780	9780	9770	389
229	20231213	151400	351724200	9780	9780	9780	9780	1
230	20231213	151300	351714420	9780	9780	9780	9780	1
231	20231213	151200	351704640	9780	9780	9780	9780	6
232	20231213	151100	351645960	9780	9790	9790	9780	3
233	20231213	151000	351616610	9770	9780	9790	9770	463
234	20231213	150900	347084740	9780	9770	9780	9770	8
235	20231213	150800	347006510	9780	9780	9780	9770	136
236	20231213	150700	345677690	9770	9780	9780	9770	56
237	20231213	150600	345130070	9780	9780	9790	9780	6
238	20231213	150500	345071380	9780	9780	9790	9780	3
239	20231213	150400	345042030	9780	9780	9780	9780	10
240	20231213	150300	344944230	9770	9780	9780	9770	465
241	20231213	150200	340398310	9780	9780	9780	9780	0
242	20231213	150100	340398310	9780	9790	9790	9780	1452
243	20231213	150000	326194910	9790	9790	9790	9790	17
244	20231213	145900	326028480	9790	9800	9800	9790	3
245	20231213	145800	325999100	9790	9790	9790	9790	1
246	20231213	145700	325989310	9790	9790	9800	9790	24
247	20231213	145600	325754170	9790	9790	9790	9790	204
248	20231213	145500	323757010	9790	9790	9790	9790	158
249	20231213	145400	322210190	9790	9800	9800	9790	55
250	20231213	145300	321671360	9790	9790	9800	9790	48
251	20231213	145200	321201370	9790	9790	9790	9790	1
252	20231213	145100	321191580	9790	9800	9800	9790	36
253	20231213	145000	320838850	9790	9790	9790	9790	1
254	20231213	144900	320829060	9790	9790	9790	9790	13
255	20231213	144800	320701790	9790	9800	9800	9790	45
256	20231213	144700	320260940	9790	9790	9790	9790	2
257	20231213	144600	320241360	9790	9790	9790	9790	8
258	20231213	144500	320163040	9790	9800	9800	9790	6
259	20231213	144400	320104260	9790	9790	9790	9790	36
260	20231213	144300	319751820	9790	9790	9790	9790	1
261	20231213	144200	319742030	9790	9790	9790	9790	6
262	20231213	144100	319683290	9790	9790	9790	9790	3
263	20231213	144000	319653920	9790	9790	9790	9790	17
264	20231213	143900	319487490	9790	9800	9800	9790	182
265	20231213	143800	317705700	9790	9790	9790	9790	2
266	20231213	143700	317686120	9800	9800	9800	9800	2
267	20231213	143600	317666520	9800	9790	9800	9790	224
268	20231213	143500	315471560	9790	9790	9790	9790	48
269	20231213	143400	315001640	9790	9790	9790	9790	253
270	20231213	143300	312524770	9790	9790	9790	9790	30
271	20231213	143200	312231070	9790	9790	9790	9790	195
272	20231213	143100	310322020	9790	9780	9790	9780	102
273	20231213	143000	309323460	9780	9780	9780	9780	199
274	20231213	142900	307377240	9780	9780	9780	9780	1
275	20231213	142800	307367460	9790	9790	9790	9790	0
276	20231213	142700	307367460	9790	9790	9790	9790	3
277	20231213	142600	307338090	9790	9780	9790	9780	4
278	20231213	142500	307298940	9780	9790	9790	9780	11
279	20231213	142400	307191350	9780	9790	9790	9780	46
280	20231213	142300	306741070	9780	9780	9780	9780	385
281	20231213	142200	302975770	9800	9800	9800	9790	1065
282	20231213	142100	292538790	9800	9800	9800	9800	1465
283	20231213	142000	278181790	9810	9790	9810	9790	1234
284	20231213	141900	266087600	9790	9790	9790	9790	323
285	20231213	141800	262925430	9780	9790	9790	9780	12
286	20231213	141700	262808000	9780	9790	9790	9780	11
287	20231213	141600	262700320	9790	9780	9790	9780	5
288	20231213	141500	262651380	9780	9780	9780	9780	1
289	20231213	141400	262641600	9780	9780	9780	9780	16
290	20231213	141300	262485120	9780	9790	9790	9780	2
291	20231213	141200	262465550	9780	9780	9780	9780	6
292	20231213	141100	262406870	9780	9780	9780	9780	1
293	20231213	141000	262397090	9790	9780	9790	9780	2
294	20231213	140900	262377520	9780	9780	9780	9780	0
295	20231213	140800	262377520	9780	9790	9790	9780	6
296	20231213	140700	262318790	9790	9780	9790	9780	11
297	20231213	140600	262211110	9790	9790	9790	9780	8
298	20231213	140500	262132850	9780	9780	9790	9780	124
299	20231213	140400	260919830	9780	9780	9780	9780	0
300	20231213	140300	260919830	9780	9780	9780	9780	1
301	20231213	140200	260910050	9780	9780	9780	9780	1
302	20231213	140100	260900270	9780	9780	9780	9780	1
303	20231213	140000	260890490	9780	9780	9780	9780	6
304	20231213	135900	260831810	9780	9780	9780	9780	1
305	20231213	135800	260822030	9790	9790	9790	9790	22
306	20231213	135700	260606650	9780	9790	9790	9780	2
307	20231213	135600	260587080	9780	9780	9780	9780	1
308	20231213	135500	260577300	9790	9790	9790	9780	150
309	20231213	135400	259108810	9790	9790	9790	9780	39
310	20231213	135300	258727060	9790	9790	9790	9790	0
311	20231213	135200	258727060	9790	9780	9790	9780	117
312	20231213	135100	257582790	9780	9790	9790	9780	123
313	20231213	135000	256379770	9790	9780	9790	9780	15
314	20231213	134900	256232930	9780	9780	9780	9780	3019
315	20231213	134800	226707110	9780	9790	9790	9780	117
316	20231213	134700	225561720	9790	9790	9790	9790	758
317	20231213	134600	218140900	9790	9790	9790	9790	1
318	20231213	134500	218131110	9790	9790	9790	9790	1
319	20231213	134400	218121320	9790	9790	9790	9790	1
320	20231213	134300	218111530	9790	9790	9790	9790	0
321	20231213	134200	218111530	9790	9790	9790	9790	6
322	20231213	134100	218052790	9790	9800	9800	9790	11
323	20231213	134000	217945000	9790	9790	9790	9790	1
324	20231213	133900	217935210	9800	9800	9800	9800	1
325	20231213	133800	217925410	9790	9790	9800	9790	327
326	20231213	133700	214723440	9800	9800	9800	9800	10
327	20231213	133600	214625440	9790	9790	9790	9790	105
328	20231213	133500	213597490	9790	9800	9800	9790	21
329	20231213	133400	213391700	9800	9800	9800	9800	32
330	20231213	133300	213078100	9800	9800	9800	9800	1
331	20231213	133200	213068300	9800	9810	9810	9800	39
332	20231213	133100	212686070	9800	9800	9800	9800	1
333	20231213	133000	212676270	9800	9790	9800	9790	12
334	20231213	132900	212558720	9790	9800	9800	9790	20
335	20231213	132800	212362730	9800	9800	9800	9800	1
336	20231213	132700	212352930	9800	9800	9800	9800	70
337	20231213	132600	211666930	9800	9800	9800	9790	152
338	20231213	132500	210177340	9790	9790	9790	9790	1
339	20231213	132400	210167550	9790	9790	9790	9790	6
340	20231213	132300	210108810	9790	9790	9790	9790	1
341	20231213	132200	210099020	9790	9790	9790	9790	100
342	20231213	132100	209120020	9790	9790	9790	9790	1
343	20231213	132000	209110230	9790	9790	9790	9790	1
344	20231213	131900	209100440	9790	9790	9800	9790	155
345	20231213	131800	207582490	9790	9790	9790	9790	1
346	20231213	131700	207572700	9790	9790	9790	9790	1
347	20231213	131600	207562910	9790	9790	9790	9790	128
348	20231213	131500	206309790	9790	9790	9790	9790	1
349	20231213	131400	206300000	9790	9790	9790	9790	1
350	20231213	131300	206290210	9800	9790	9800	9790	8
351	20231213	131200	206211870	9800	9790	9800	9790	4
352	20231213	131100	206172680	9800	9800	9800	9800	10
353	20231213	131000	206074680	9790	9790	9790	9790	1
354	20231213	130900	206064890	9790	9790	9790	9790	1
355	20231213	130800	206055100	9800	9790	9800	9790	17
356	20231213	130700	205888510	9790	9790	9790	9790	6
357	20231213	130600	205829770	9800	9800	9800	9800	2
358	20231213	130500	205810170	9800	9800	9800	9800	0
359	20231213	130400	205810170	9800	9800	9800	9800	12
360	20231213	130300	205692570	9800	9800	9800	9800	45
361	20231213	130200	205251570	9800	9790	9800	9790	37
362	20231213	130100	204888980	9790	9790	9790	9790	28
363	20231213	130000	204614860	9800	9800	9800	9800	1
364	20231213	125900	204605060	9790	9790	9790	9790	1
365	20231213	125800	204595270	9790	9790	9790	9790	42
366	20231213	125700	204184090	9790	9790	9790	9790	1
367	20231213	125600	204174300	9800	9800	9800	9800	0
368	20231213	125500	204174300	9800	9790	9800	9790	40
369	20231213	125400	203782350	9800	9790	9800	9790	12
370	20231213	125300	203664760	9790	9790	9790	9790	1
371	20231213	125200	203654970	9800	9790	9800	9790	27
372	20231213	125100	203390580	9790	9800	9800	9790	4
373	20231213	125000	203351390	9800	9800	9800	9800	1
374	20231213	124900	203341590	9790	9790	9790	9790	276
375	20231213	124800	200639550	9790	9790	9790	9790	0
376	20231213	124700	200639550	9790	9800	9800	9790	101
377	20231213	124600	199650600	9810	9800	9810	9800	26
378	20231213	124500	199395790	9800	9800	9800	9800	10
379	20231213	124400	199297790	9790	9800	9800	9790	42
380	20231213	124300	198886200	9790	9800	9800	9790	14
381	20231213	124200	198749060	9790	9800	9800	9790	11
382	20231213	124100	198641270	9790	9800	9800	9790	51
383	20231213	124000	198141480	9800	9790	9800	9790	2
384	20231213	123900	198121890	9790	9790	9790	9790	0
385	20231213	123800	198121890	9790	9790	9790	9790	1
386	20231213	123700	198112100	9800	9790	9800	9790	8
387	20231213	123600	198033750	9800	9800	9800	9800	20
388	20231213	123500	197837750	9800	9800	9800	9800	77
389	20231213	123400	197083150	9810	9810	9810	9810	0
390	20231213	123300	197083150	9810	9800	9810	9800	13
391	20231213	123200	196955650	9800	9800	9800	9800	19
392	20231213	123100	196769450	9800	9800	9800	9800	113
393	20231213	123000	195662050	9800	9800	9800	9800	1
394	20231213	122900	195652250	9800	9800	9800	9800	1
395	20231213	122800	195642450	9790	9790	9790	9790	1
396	20231213	122700	195632660	9800	9800	9800	9800	1
397	20231213	122600	195622860	9800	9800	9800	9790	21
398	20231213	122500	195417070	9800	9800	9800	9790	23
399	20231213	122400	195191720	9800	9800	9800	9800	1
400	20231213	122300	195181920	9790	9790	9790	9790	103
401	20231213	122200	194173550	9800	9800	9800	9800	153
402	20231213	122100	192674150	9800	9800	9800	9800	1
403	20231213	122000	192664350	9810	9800	9810	9800	152
404	20231213	121900	191174740	9800	9800	9800	9800	106
405	20231213	121800	190135940	9800	9800	9800	9800	0
406	20231213	121700	190135940	9800	9800	9800	9800	46
407	20231213	121600	189685140	9790	9790	9790	9790	1
408	20231213	121500	189675350	9790	9790	9790	9790	1
409	20231213	121400	189665560	9790	9790	9790	9790	20
410	20231213	121300	189469760	9790	9790	9790	9790	5
411	20231213	121200	189420810	9800	9800	9800	9800	1
412	20231213	121100	189411010	9800	9800	9800	9800	58
413	20231213	121000	188842610	9800	9800	9800	9800	146
414	20231213	120900	187411810	9800	9800	9800	9800	1
415	20231213	120800	187402010	9800	9800	9800	9800	8
416	20231213	120700	187323610	9800	9800	9800	9790	221
417	20231213	120600	185157970	9790	9790	9790	9790	1
418	20231213	120500	185148180	9790	9800	9800	9790	21
419	20231213	120400	184942390	9800	9800	9800	9800	287
420	20231213	120300	182129790	9810	9800	9810	9800	11
421	20231213	120200	182021890	9810	9800	9810	9800	69
422	20231213	120100	181345640	9790	9790	9790	9790	5
423	20231213	120000	181296690	9800	9800	9800	9800	50
424	20231213	115900	180806690	9800	9790	9800	9790	201
425	20231213	115800	178838400	9800	9790	9800	9790	151
426	20231213	115700	177359610	9790	9790	9790	9790	0
427	20231213	115600	177359610	9790	9790	9790	9790	1
428	20231213	115500	177349820	9790	9810	9810	9790	145
429	20231213	115400	175928920	9800	9800	9810	9800	11
430	20231213	115300	175821110	9800	9800	9800	9800	1
431	20231213	115200	175811310	9800	9800	9800	9800	0
432	20231213	115100	175811310	9800	9800	9810	9800	6
433	20231213	115000	175752500	9800	9800	9800	9800	1
434	20231213	114900	175742700	9800	9810	9810	9800	7
435	20231213	114800	175674090	9800	9800	9800	9800	586
436	20231213	114700	169931290	9800	9800	9800	9800	0
437	20231213	114600	169931290	9800	9800	9800	9800	79
438	20231213	114500	169157090	9800	9790	9800	9790	2
439	20231213	114400	169137500	9790	9790	9790	9790	1
440	20231213	114300	169127710	9790	9790	9790	9790	27
441	20231213	114200	168863380	9790	9790	9790	9790	1
442	20231213	114100	168853590	9800	9800	9800	9800	3
443	20231213	114000	168824190	9800	9790	9800	9790	3
444	20231213	113900	168794800	9790	9800	9800	9790	5
445	20231213	113800	168745810	9800	9800	9800	9800	300
446	20231213	113700	165805810	9790	9790	9800	9790	80
447	20231213	113600	165022020	9790	9790	9790	9790	0
448	20231213	113500	165022020	9790	9800	9800	9790	146
449	20231213	113400	163591230	9800	9800	9800	9800	1
450	20231213	113300	163581430	9800	9800	9800	9790	14
451	20231213	113200	163444240	9800	9800	9800	9800	10
452	20231213	113100	163346240	9790	9800	9800	9790	55
453	20231213	113000	162807290	9790	9790	9790	9790	3
454	20231213	112900	162777920	9800	9800	9800	9790	125
455	20231213	112800	161552930	9800	9800	9800	9800	1
456	20231213	112700	161543130	9810	9800	9810	9800	2
457	20231213	112600	161523520	9800	9800	9810	9800	9
458	20231213	112500	161435310	9810	9810	9810	9810	2
459	20231213	112400	161415690	9840	9840	9840	9840	0
460	20231213	112300	161415690	9840	9810	9840	9810	100
461	20231213	112200	160433480	9800	9800	9800	9800	1
462	20231213	112100	160423680	9800	9800	9800	9800	18
463	20231213	112000	160247280	9800	9790	9800	9790	94
464	20231213	111900	159326130	9800	9800	9800	9790	131
465	20231213	111800	158042840	9790	9800	9800	9790	134
466	20231213	111700	156730510	9800	9800	9800	9800	40
467	20231213	111600	156338510	9800	9800	9800	9790	12
468	20231213	111500	156220920	9790	9790	9790	9790	20
469	20231213	111400	156025120	9790	9790	9800	9790	9
470	20231213	111300	155936980	9800	9790	9800	9790	27
471	20231213	111200	155672400	9800	9800	9800	9800	29
472	20231213	111100	155388200	9800	9800	9800	9800	318
473	20231213	111000	152271800	9800	9800	9800	9800	60
474	20231213	110900	151683800	9800	9800	9800	9800	0
475	20231213	110800	151683800	9800	9800	9800	9800	4
476	20231213	110700	151644600	9850	9850	9850	9850	0
477	20231213	110600	151644600	9850	9800	9850	9800	21
478	20231213	110500	151438020	9800	9800	9800	9800	0
479	20231213	110400	151438020	9800	9800	9800	9800	1
480	20231213	110300	151428220	9800	9800	9800	9800	1
481	20231213	110200	151418420	9800	9800	9800	9800	11
482	20231213	110100	151310620	9810	9810	9890	9810	250
483	20231213	110000	148848370	9800	9810	9810	9800	8
484	20231213	105900	148769920	9800	9800	9800	9800	24
485	20231213	105800	148534720	9790	9790	9790	9790	1
486	20231213	105700	148524930	9790	9790	9790	9790	0
487	20231213	105600	148524930	9790	9790	9790	9790	86
488	20231213	105500	147682990	9810	9800	9810	9800	30
489	20231213	105400	147388700	9800	9800	9800	9800	1
490	20231213	105300	147378900	9800	9790	9800	9790	47
491	20231213	105200	146918730	9810	9790	9810	9780	168
492	20231213	105100	145273510	9780	9790	9790	9780	15
493	20231213	105000	145126730	9790	9800	9800	9780	274
494	20231213	104900	142444310	9800	9800	9800	9800	6
495	20231213	104800	142385510	9800	9800	9800	9800	92
496	20231213	104700	141483910	9790	9800	9800	9790	111
497	20231213	104600	140396820	9800	9790	9800	9790	52
498	20231213	104500	139887230	9820	9790	9820	9790	71
499	20231213	104400	139192100	9790	9790	9790	9790	55
500	20231213	104300	138653650	9790	9790	9790	9790	0
501	20231213	104200	138653650	9790	9800	9820	9790	170
502	20231213	104100	136987900	9790	9790	9790	9790	149
503	20231213	104000	135529190	9800	9790	9800	9790	2
504	20231213	103900	135509600	9800	9790	9800	9790	69
505	20231213	103800	134833410	9790	9800	9800	9790	6
506	20231213	103700	134774660	9790	9790	9790	9790	1
507	20231213	103600	134764870	9790	9790	9790	9790	1
508	20231213	103500	134755080	9800	9790	9800	9790	3
509	20231213	103400	134725690	9800	9790	9800	9790	3
510	20231213	103300	134696300	9800	9800	9800	9800	1
511	20231213	103200	134686500	9790	9790	9790	9790	15
512	20231213	103100	134539650	9790	9790	9790	9780	53
513	20231213	103000	134020790	9790	9790	9790	9790	18
514	20231213	102900	133844570	9790	9790	9790	9790	1
515	20231213	102800	133834780	9790	9790	9790	9790	189
516	20231213	102700	131984470	9790	9790	9790	9790	290
517	20231213	102600	129145370	9800	9800	9800	9800	357
518	20231213	102500	125646770	9810	9820	9820	9810	394
519	20231213	102400	121781530	9820	9820	9820	9820	0
520	20231213	102300	121781530	9820	9820	9820	9820	12
521	20231213	102200	121663690	9820	9820	9820	9820	0
522	20231213	102100	121663690	9820	9820	9820	9820	0
523	20231213	102000	121663690	9820	9820	9820	9820	0
524	20231213	101900	121663690	9820	9820	9820	9820	6
525	20231213	101800	121604770	9810	9810	9810	9810	0
526	20231213	101700	121604770	9810	9810	9810	9810	0
527	20231213	101600	121604770	9810	9810	9810	9810	0
528	20231213	101500	121604770	9810	9810	9810	9810	0
529	20231213	101400	121604770	9810	9810	9810	9810	0
530	20231213	101300	121604770	9810	9810	9810	9810	0
531	20231213	101200	121604770	9810	9800	9810	9800	317
532	20231213	101100	118496030	9810	9800	9810	9800	37
533	20231213	101000	118133230	9800	9800	9800	9800	6
534	20231213	100900	118074430	9790	9790	9790	9790	3
535	20231213	100800	118045060	9790	9790	9800	9790	15
536	20231213	100700	117898170	9780	9780	9780	9780	0
537	20231213	100600	117898170	9780	9780	9780	9780	30
538	20231213	100500	117604770	9780	9790	9790	9780	110
539	20231213	100400	116528710	9810	9800	9810	9800	200
540	20231213	100300	114567390	9800	9800	9800	9800	31
541	20231213	100200	114263590	9800	9800	9800	9780	3221
542	20231213	100100	82722560	9800	9810	9810	9800	41
543	20231213	100000	82320360	9810	9800	9810	9800	27
544	20231213	095900	82055680	9810	9810	9810	9810	10
545	20231213	095800	81957580	9840	9840	9840	9840	14
546	20231213	095700	81819820	9850	9810	9850	9810	211
547	20231213	095600	79749770	9820	9820	9820	9820	3
548	20231213	095500	79720310	9810	9810	9810	9810	50
549	20231213	095400	79229810	9810	9810	9810	9810	0
550	20231213	095300	79229810	9810	9840	9840	9810	552
551	20231213	095200	73813890	9850	9850	9850	9850	0
552	20231213	095100	73813890	9850	9840	9850	9840	57
553	20231213	095000	73252960	9840	9840	9840	9840	2
554	20231213	094900	73233280	9840	9840	9840	9840	0
555	20231213	094800	73233280	9840	9840	9840	9840	0
556	20231213	094700	73233280	9840	9840	9840	9840	1
557	20231213	094600	73223440	9850	9850	9850	9850	0
558	20231213	094500	73223440	9850	9850	9850	9850	0
559	20231213	094400	73223440	9850	9850	9850	9850	1
560	20231213	094300	73213590	9840	9840	9840	9840	0
561	20231213	094200	73213590	9840	9840	9840	9840	24
562	20231213	094100	72977430	9810	9810	9810	9810	0
563	20231213	094000	72977430	9810	9810	9810	9810	0
564	20231213	093900	72977430	9810	9810	9810	9810	38
565	20231213	093800	72604650	9810	9820	9820	9810	330
566	20231213	093700	69365230	9820	9820	9820	9820	237
567	20231213	093600	67037890	9820	9840	9840	9800	1317
568	20231213	093500	54124550	9860	9860	9860	9860	3
569	20231213	093400	54094970	9860	9860	9860	9860	2
570	20231213	093300	54075250	9880	9840	9880	9820	691
571	20231213	093200	47263100	9850	9850	9850	9820	432
572	20231213	093100	43019790	9840	9850	9850	9840	23
573	20231213	093000	42793260	9850	9820	9850	9820	726
574	20231213	092900	35663760	9830	9850	9850	9830	725
575	20231213	092800	28536440	9850	9850	9850	9840	781
576	20231213	092700	20850600	9850	9850	9850	9850	10
577	20231213	092600	20752100	9850	9870	9870	9850	585
578	20231213	092500	14985000	9860	9860	9860	9860	0
579	20231213	092400	14985000	9860	9860	9860	9860	0
580	20231213	092300	14985000	9860	9870	9870	9860	83
581	20231213	092200	14166020	9870	9870	9880	9870	15
582	20231213	092100	14017960	9870	9870	9870	9870	50
583	20231213	092000	13524460	9880	9880	9880	9880	0
584	20231213	091900	13524460	9880	9880	9880	9880	94
585	20231213	091800	12595740	9880	9880	9880	9880	12
586	20231213	091700	12477180	9880	9880	9880	9880	4
587	20231213	091600	12437660	9880	9880	9880	9880	112
588	20231213	091500	11331100	9860	9870	9870	9860	140
589	20231213	091400	9949720	9870	9870	9870	9870	38
590	20231213	091300	9574660	9880	9870	9880	9870	31
591	20231213	091200	9268580	9870	9880	9880	9870	75
592	20231213	091100	8528310	9880	9880	9880	9880	91
593	20231213	091000	7629230	9880	9880	9880	9880	2
594	20231213	090900	7609470	9880	9880	9880	9880	110
595	20231213	090800	6522670	9880	9880	9880	9880	1
596	20231213	090700	6512790	9880	9880	9880	9880	0
597	20231213	090600	6512790	9880	9890	9890	9870	116
598	20231213	090500	5367410	9900	9880	9900	9880	66
599	20231213	090400	4714890	9880	9890	9890	9870	125
600	20231213	090300	3480880	9890	9860	9890	9860	110
601	20231213	090200	2395980	9860	9860	9860	9860	0
602	20231213	090100	2395980	9860	9860	9860	9860	100
603	20231213	090000	1409980	9860	9860	9860	9860	143