KissMeData/016710/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	190100	344278950	9820	9820	9820	9820	339
3	20231207	190000	344278950	9820	9820	9820	9820	0
4	20231207	185900	344278950	9820	9820	9820	9820	0
5	20231207	185800	344278950	9820	9820	9820	9820	0
6	20231207	185700	344278950	9820	9820	9820	9820	0
7	20231207	185600	344278950	9820	9820	9820	9820	0
8	20231207	185500	344278950	9820	9820	9820	9820	0
9	20231207	185400	344278950	9820	9820	9820	9820	0
10	20231207	185300	344278950	9820	9820	9820	9820	0
11	20231207	185200	344278950	9820	9820	9820	9820	0
12	20231207	185100	344278950	9820	9820	9820	9820	0
13	20231207	185000	344278950	9820	9820	9820	9820	0
14	20231207	184900	344278950	9820	9820	9820	9820	0
15	20231207	184800	344278950	9820	9820	9820	9820	0
16	20231207	184700	344278950	9820	9820	9820	9820	0
17	20231207	184600	344278950	9820	9820	9820	9820	0
18	20231207	184500	344278950	9820	9820	9820	9820	0
19	20231207	184400	344278950	9820	9820	9820	9820	0
20	20231207	184300	344278950	9820	9820	9820	9820	0
21	20231207	184200	344278950	9820	9820	9820	9820	0
22	20231207	184100	344278950	9820	9820	9820	9820	0
23	20231207	184000	344278950	9820	9820	9820	9820	0
24	20231207	183900	344278950	9820	9820	9820	9820	0
25	20231207	183800	344278950	9820	9820	9820	9820	0
26	20231207	183700	344278950	9820	9820	9820	9820	0
27	20231207	183600	344278950	9820	9820	9820	9820	0
28	20231207	183500	344278950	9820	9820	9820	9820	0
29	20231207	183400	344278950	9820	9820	9820	9820	0
30	20231207	183300	344278950	9820	9820	9820	9820	0
31	20231207	183200	344278950	9820	9820	9820	9820	0
32	20231207	183100	344278950	9820	9820	9820	9820	339
33	20231207	183000	344278950	9820	9820	9820	9820	0
34	20231207	182900	344278950	9820	9820	9820	9820	0
35	20231207	182800	344278950	9820	9820	9820	9820	0
36	20231207	182700	344278950	9820	9820	9820	9820	0
37	20231207	182600	344278950	9820	9820	9820	9820	0
38	20231207	182500	344278950	9820	9820	9820	9820	0
39	20231207	182400	344278950	9820	9820	9820	9820	0
40	20231207	182300	344278950	9820	9820	9820	9820	0
41	20231207	182200	344278950	9820	9820	9820	9820	0
42	20231207	182100	344278950	9820	9820	9820	9820	0
43	20231207	182000	344278950	9820	9820	9820	9820	0
44	20231207	181900	344278950	9820	9820	9820	9820	0
45	20231207	181800	344278950	9820	9820	9820	9820	0
46	20231207	181700	344278950	9820	9820	9820	9820	0
47	20231207	181600	344278950	9820	9820	9820	9820	0
48	20231207	181500	344278950	9820	9820	9820	9820	0
49	20231207	181400	344278950	9820	9820	9820	9820	0
50	20231207	181300	344278950	9820	9820	9820	9820	0
51	20231207	181200	344278950	9820	9820	9820	9820	0
52	20231207	181100	344278950	9820	9820	9820	9820	0
53	20231207	181000	344278950	9820	9820	9820	9820	0
54	20231207	180900	344278950	9820	9820	9820	9820	0
55	20231207	180800	344278950	9820	9820	9820	9820	0
56	20231207	180700	344278950	9820	9820	9820	9820	0
57	20231207	180600	344278950	9820	9820	9820	9820	0
58	20231207	180500	344278950	9820	9820	9820	9820	0
59	20231207	180400	344278950	9820	9820	9820	9820	0
60	20231207	180300	344278950	9820	9820	9820	9820	0
61	20231207	180200	344278950	9820	9820	9820	9820	0
62	20231207	180100	344278950	9820	9820	9820	9820	339
63	20231207	180000	344278950	9820	9820	9820	9820	0
64	20231207	175900	344278950	9820	9820	9820	9820	0
65	20231207	175800	344278950	9820	9820	9820	9820	0
66	20231207	175700	344278950	9820	9820	9820	9820	0
67	20231207	175600	344278950	9820	9820	9820	9820	0
68	20231207	175500	344278950	9820	9820	9820	9820	0
69	20231207	175400	344278950	9820	9820	9820	9820	0
70	20231207	175300	344278950	9820	9820	9820	9820	0
71	20231207	175200	344278950	9820	9820	9820	9820	0
72	20231207	175100	344278950	9820	9820	9820	9820	0
73	20231207	175000	344278950	9820	9820	9820	9820	0
74	20231207	174900	344278950	9820	9820	9820	9820	0
75	20231207	174800	344278950	9820	9820	9820	9820	0
76	20231207	174700	344278950	9820	9820	9820	9820	0
77	20231207	174600	344278950	9820	9820	9820	9820	0
78	20231207	174500	344278950	9820	9820	9820	9820	0
79	20231207	174400	344278950	9820	9820	9820	9820	0
80	20231207	174300	344278950	9820	9820	9820	9820	0
81	20231207	174200	344278950	9820	9820	9820	9820	0
82	20231207	174100	344278950	9820	9820	9820	9820	0
83	20231207	174000	344278950	9820	9820	9820	9820	0
84	20231207	173900	344278950	9820	9820	9820	9820	0
85	20231207	173800	344278950	9820	9820	9820	9820	0
86	20231207	173700	344278950	9820	9820	9820	9820	0
87	20231207	173600	344278950	9820	9820	9820	9820	0
88	20231207	173500	344278950	9820	9820	9820	9820	0
89	20231207	173400	344278950	9820	9820	9820	9820	0
90	20231207	173300	344278950	9820	9820	9820	9820	0
91	20231207	173200	344278950	9820	9820	9820	9820	0
92	20231207	173100	344278950	9820	9820	9820	9820	339
93	20231207	173000	344278950	9820	9820	9820	9820	0
94	20231207	172900	344278950	9820	9820	9820	9820	0
95	20231207	172800	344278950	9820	9820	9820	9820	0
96	20231207	172700	344278950	9820	9820	9820	9820	0
97	20231207	172600	344278950	9820	9820	9820	9820	0
98	20231207	172500	344278950	9820	9820	9820	9820	0
99	20231207	172400	344278950	9820	9820	9820	9820	0
100	20231207	172300	344278950	9820	9820	9820	9820	0
101	20231207	172200	344278950	9820	9820	9820	9820	0
102	20231207	172100	344278950	9820	9820	9820	9820	0
103	20231207	172000	344278950	9820	9820	9820	9820	0
104	20231207	171900	344278950	9820	9820	9820	9820	0
105	20231207	171800	344278950	9820	9820	9820	9820	0
106	20231207	171700	344278950	9820	9820	9820	9820	0
107	20231207	171600	344278950	9820	9820	9820	9820	0
108	20231207	171500	344278950	9820	9820	9820	9820	0
109	20231207	171400	344278950	9820	9820	9820	9820	0
110	20231207	171300	344278950	9820	9820	9820	9820	0
111	20231207	171200	344278950	9820	9820	9820	9820	0
112	20231207	171100	344278950	9820	9820	9820	9820	0
113	20231207	171000	344278950	9820	9820	9820	9820	0
114	20231207	170900	344278950	9820	9820	9820	9820	0
115	20231207	170800	344278950	9820	9820	9820	9820	0
116	20231207	170700	344278950	9820	9820	9820	9820	0
117	20231207	170600	344278950	9820	9820	9820	9820	0
118	20231207	170500	344278950	9820	9820	9820	9820	0
119	20231207	170400	344278950	9820	9820	9820	9820	0
120	20231207	170300	344278950	9820	9820	9820	9820	0
121	20231207	170200	344278950	9820	9820	9820	9820	0
122	20231207	170100	344278950	9820	9820	9820	9820	339
123	20231207	170000	344278950	9820	9820	9820	9820	0
124	20231207	165900	344278950	9820	9820	9820	9820	0
125	20231207	165800	344278950	9820	9820	9820	9820	0
126	20231207	165700	344278950	9820	9820	9820	9820	0
127	20231207	165600	344278950	9820	9820	9820	9820	0
128	20231207	165500	344278950	9820	9820	9820	9820	0
129	20231207	165400	344278950	9820	9820	9820	9820	0
130	20231207	165300	344278950	9820	9820	9820	9820	0
131	20231207	165200	344278950	9820	9820	9820	9820	0
132	20231207	165100	344278950	9820	9820	9820	9820	0
133	20231207	165000	344278950	9820	9820	9820	9820	0
134	20231207	164900	344278950	9820	9820	9820	9820	0
135	20231207	164800	344278950	9820	9820	9820	9820	0
136	20231207	164700	344278950	9820	9820	9820	9820	0
137	20231207	164600	344278950	9820	9820	9820	9820	0
138	20231207	164500	344278950	9820	9820	9820	9820	0
139	20231207	164400	344278950	9820	9820	9820	9820	0
140	20231207	164300	344278950	9820	9820	9820	9820	0
141	20231207	164200	344278950	9820	9820	9820	9820	0
142	20231207	164100	344278950	9820	9820	9820	9820	0
143	20231207	164000	344278950	9820	9820	9820	9820	0
144	20231207	163900	344278950	9820	9820	9820	9820	0
145	20231207	163800	344278950	9820	9820	9820	9820	0
146	20231207	163700	344278950	9820	9820	9820	9820	0
147	20231207	163600	344278950	9820	9820	9820	9820	0
148	20231207	163500	344278950	9820	9820	9820	9820	0
149	20231207	163400	344278950	9820	9820	9820	9820	0
150	20231207	163300	344278950	9820	9820	9820	9820	0
151	20231207	163200	344278950	9820	9820	9820	9820	0
152	20231207	163100	344278950	9820	9820	9820	9820	339
153	20231207	163000	344278950	9820	9820	9820	9820	0
154	20231207	162900	344278950	9820	9820	9820	9820	0
155	20231207	162800	344278950	9820	9820	9820	9820	0
156	20231207	162700	344278950	9820	9820	9820	9820	0
157	20231207	162600	344278950	9820	9820	9820	9820	0
158	20231207	162500	344278950	9820	9820	9820	9820	0
159	20231207	162400	344278950	9820	9820	9820	9820	0
160	20231207	162300	344278950	9820	9820	9820	9820	0
161	20231207	162200	344278950	9820	9820	9820	9820	0
162	20231207	162100	344278950	9820	9820	9820	9820	0
163	20231207	162000	344278950	9820	9820	9820	9820	0
164	20231207	161900	344278950	9820	9820	9820	9820	0
165	20231207	161800	344278950	9820	9820	9820	9820	0
166	20231207	161700	344278950	9820	9820	9820	9820	0
167	20231207	161600	344278950	9820	9820	9820	9820	0
168	20231207	161500	344278950	9820	9820	9820	9820	0
169	20231207	161400	344278950	9820	9820	9820	9820	0
170	20231207	161300	344278950	9820	9820	9820	9820	0
171	20231207	161200	344278950	9820	9820	9820	9820	0
172	20231207	161100	344278950	9820	9820	9820	9820	0
173	20231207	161000	344278950	9820	9820	9820	9820	0
174	20231207	160900	344278950	9820	9820	9820	9820	0
175	20231207	160800	344278950	9820	9820	9820	9820	0
176	20231207	160700	344278950	9820	9820	9820	9820	0
177	20231207	160600	344278950	9820	9820	9820	9820	0
178	20231207	160500	344278950	9820	9820	9820	9820	0
179	20231207	160400	344278950	9820	9820	9820	9820	0
180	20231207	160300	344278950	9820	9820	9820	9820	0
181	20231207	160200	344278950	9820	9820	9820	9820	0
182	20231207	160100	344278950	9820	9820	9820	9820	339
183	20231207	160000	344278950	9820	9820	9820	9820	0
184	20231207	155900	344278950	9820	9820	9820	9820	0
185	20231207	155800	344278950	9820	9820	9820	9820	0
186	20231207	155700	344278950	9820	9820	9820	9820	0
187	20231207	155600	344278950	9820	9820	9820	9820	0
188	20231207	155500	344278950	9820	9820	9820	9820	0
189	20231207	155400	344278950	9820	9820	9820	9820	0
190	20231207	155300	344278950	9820	9820	9820	9820	0
191	20231207	155200	344278950	9820	9820	9820	9820	0
192	20231207	155100	344278950	9820	9820	9820	9820	0
193	20231207	155000	344278950	9820	9820	9820	9820	0
194	20231207	154900	344278950	9820	9820	9820	9820	0
195	20231207	154800	344278950	9820	9820	9820	9820	0
196	20231207	154700	344278950	9820	9820	9820	9820	0
197	20231207	154600	344278950	9820	9820	9820	9820	0
198	20231207	154500	344278950	9820	9820	9820	9820	0
199	20231207	154400	344278950	9820	9820	9820	9820	0
200	20231207	154300	344278950	9820	9820	9820	9820	0
201	20231207	154200	344278950	9820	9820	9820	9820	0
202	20231207	154100	344278950	9820	9820	9820	9820	0
203	20231207	154000	344278950	9820	9820	9820	9820	0
204	20231207	153900	344278950	9820	9820	9820	9820	0
205	20231207	153800	344278950	9820	9820	9820	9820	0
206	20231207	153700	344278950	9820	9820	9820	9820	0
207	20231207	153600	344278950	9820	9820	9820	9820	0
208	20231207	153500	344278950	9820	9820	9820	9820	0
209	20231207	153400	344278950	9820	9820	9820	9820	0
210	20231207	153300	344278950	9820	9820	9820	9820	0
211	20231207	153200	344278950	9820	9820	9820	9820	0
212	20231207	153100	344278950	9820	9820	9820	9820	339
213	20231207	153000	344278950	9820	9820	9820	9820	339
214	20231207	152900	340949970	9820	9820	9820	9820	0
215	20231207	152800	340949970	9820	9820	9820	9820	0
216	20231207	152700	340949970	9820	9820	9820	9820	0
217	20231207	152600	340949970	9820	9820	9820	9820	0
218	20231207	152500	340949970	9820	9820	9820	9820	0
219	20231207	152400	340949970	9820	9820	9820	9820	0
220	20231207	152300	340949970	9820	9820	9820	9820	0
221	20231207	152200	340949970	9820	9820	9820	9820	0
222	20231207	152100	340949970	9820	9820	9820	9820	0
223	20231207	152000	340949970	9820	9820	9820	9820	0
224	20231207	151900	340949970	9820	9820	9830	9820	89
225	20231207	151800	340075980	9820	9820	9820	9810	79
226	20231207	151700	339300300	9820	9830	9830	9810	114
227	20231207	151600	338180240	9830	9820	9830	9810	881
228	20231207	151500	329521750	9810	9810	9820	9810	27
229	20231207	151400	329256680	9820	9820	9820	9810	388
230	20231207	151300	325446610	9820	9820	9830	9820	78
231	20231207	151200	324680100	9820	9820	9830	9820	653
232	20231207	151100	318267630	9820	9820	9830	9820	15
233	20231207	151000	318120320	9820	9820	9820	9820	5
234	20231207	150900	318071220	9830	9820	9830	9820	44
235	20231207	150800	317639070	9820	9820	9830	9820	80
236	20231207	150700	316852780	9820	9820	9820	9820	342
237	20231207	150600	313494340	9820	9820	9830	9820	10
238	20231207	150500	313396110	9820	9830	9830	9820	31
239	20231207	150400	313091680	9820	9840	9840	9820	620
240	20231207	150300	306997020	9840	9830	9840	9830	20
241	20231207	150200	306800230	9830	9830	9830	9830	1
242	20231207	150100	306790400	9830	9830	9830	9830	0
243	20231207	150000	306790400	9830	9840	9840	9830	22
244	20231207	145900	306573980	9830	9840	9840	9830	6
245	20231207	145800	306514980	9830	9830	9830	9830	103
246	20231207	145700	305502490	9840	9850	9850	9840	19
247	20231207	145600	305315520	9840	9830	9840	9830	13
248	20231207	145500	305187610	9830	9830	9830	9830	1
249	20231207	145400	305177780	9830	9830	9830	9830	1
250	20231207	145300	305167950	9830	9850	9850	9830	44
251	20231207	145200	304735350	9830	9830	9830	9830	1
252	20231207	145100	304725520	9830	9850	9860	9830	51
253	20231207	145000	304223090	9830	9840	9850	9830	746
254	20231207	144900	296888960	9850	9840	9850	9840	2
255	20231207	144800	296869270	9840	9840	9850	9830	27
256	20231207	144700	296603560	9840	9850	9860	9830	392
257	20231207	144600	292743340	9850	9850	9860	9850	147
258	20231207	144500	291295280	9860	9860	9860	9860	4
259	20231207	144400	291255840	9850	9860	9860	9850	7
260	20231207	144300	291186860	9860	9850	9860	9850	5
261	20231207	144200	291137570	9850	9850	9850	9850	49
262	20231207	144100	290654920	9850	9850	9860	9850	84
263	20231207	144000	289826740	9850	9850	9850	9850	105
264	20231207	143900	288792490	9850	9850	9850	9850	1
265	20231207	143800	288782640	9850	9850	9850	9850	1
266	20231207	143700	288772790	9850	9860	9860	9850	18
267	20231207	143600	288595350	9860	9860	9860	9860	2
268	20231207	143500	288575630	9860	9860	9860	9860	14
269	20231207	143400	288437590	9850	9850	9850	9850	1
270	20231207	143300	288427740	9850	9860	9870	9850	83
271	20231207	143200	287609300	9860	9860	9860	9860	1
272	20231207	143100	287599440	9860	9860	9860	9860	1
273	20231207	143000	287589580	9860	9860	9860	9860	1
274	20231207	142900	287579720	9860	9860	9860	9860	3
275	20231207	142800	287550140	9860	9860	9860	9860	1
276	20231207	142700	287540280	9860	9860	9860	9860	1
277	20231207	142600	287530420	9860	9860	9860	9860	62
278	20231207	142500	286919100	9870	9870	9870	9870	1
279	20231207	142400	286909230	9870	9880	9880	9870	3
280	20231207	142300	286879610	9880	9870	9880	9870	15
281	20231207	142200	286731550	9860	9860	9860	9860	16
282	20231207	142100	286573790	9860	9860	9860	9850	66
283	20231207	142000	285923060	9860	9860	9860	9850	23
284	20231207	141900	285696290	9880	9880	9880	9880	0
285	20231207	141800	285696290	9880	9880	9880	9880	0
286	20231207	141700	285696290	9880	9880	9880	9880	0
287	20231207	141600	285696290	9880	9880	9880	9880	0
288	20231207	141500	285696290	9880	9880	9880	9880	0
289	20231207	141400	285696290	9880	9850	9880	9850	522
290	20231207	141300	280552000	9850	9850	9870	9850	148
291	20231207	141200	279091720	9850	9860	9860	9850	6
292	20231207	141100	279032580	9870	9870	9870	9870	0
293	20231207	141000	279032580	9870	9870	9870	9870	0
294	20231207	140900	279032580	9870	9860	9870	9860	33
295	20231207	140800	278707180	9860	9850	9860	9850	2
296	20231207	140700	278687470	9850	9850	9850	9850	4
297	20231207	140600	278648070	9850	9850	9860	9850	19
298	20231207	140500	278460770	9850	9850	9850	9850	0
299	20231207	140400	278460770	9850	9850	9850	9850	52
300	20231207	140300	277948570	9850	9860	9860	9850	40
301	20231207	140200	277554210	9860	9860	9860	9860	80
302	20231207	140100	276765410	9870	9870	9870	9870	0
303	20231207	140000	276765410	9870	9860	9870	9860	2
304	20231207	135900	276745680	9860	9860	9860	9860	5
305	20231207	135800	276696380	9860	9860	9860	9860	1
306	20231207	135700	276686520	9860	9860	9870	9860	168
307	20231207	135600	275029920	9860	9850	9860	9850	49
308	20231207	135500	274547020	9860	9860	9860	9860	0
309	20231207	135400	274547020	9860	9860	9860	9860	103
310	20231207	135300	273531440	9850	9850	9850	9850	11
311	20231207	135200	273423090	9850	9850	9850	9850	4
312	20231207	135100	273383690	9850	9850	9850	9850	88
313	20231207	135000	272516890	9850	9850	9850	9850	11
314	20231207	134900	272408540	9860	9860	9860	9860	2
315	20231207	134800	272388820	9850	9850	9850	9850	36
316	20231207	134700	272034220	9850	9860	9860	9850	3
317	20231207	134600	272004650	9860	9860	9860	9860	12
318	20231207	134500	271886330	9860	9870	9870	9860	4
319	20231207	134400	271846880	9860	9860	9860	9860	4
320	20231207	134300	271807440	9860	9860	9860	9860	1
321	20231207	134200	271797580	9860	9850	9860	9850	11
322	20231207	134100	271689130	9850	9850	9850	9850	0
323	20231207	134000	271689130	9850	9860	9860	9850	6
324	20231207	133900	271630010	9860	9860	9860	9860	0
325	20231207	133800	271630010	9860	9860	9860	9860	1
326	20231207	133700	271620150	9880	9850	9880	9850	114
327	20231207	133600	270497040	9870	9870	9870	9870	0
328	20231207	133500	270497040	9870	9850	9870	9850	286
329	20231207	133400	267674340	9850	9860	9870	9850	52
330	20231207	133300	267161200	9870	9870	9870	9870	0
331	20231207	133200	267161200	9870	9870	9870	9850	321
332	20231207	133100	263993160	9870	9860	9870	9860	10
333	20231207	133000	263894550	9860	9850	9860	9850	9
334	20231207	132900	263805880	9870	9840	9870	9840	32
335	20231207	132800	263490910	9840	9840	9840	9840	0
336	20231207	132700	263490910	9840	9840	9840	9840	2
337	20231207	132600	263471230	9840	9840	9840	9840	4
338	20231207	132500	263431870	9840	9860	9870	9840	89
339	20231207	132400	262554290	9830	9830	9860	9830	691
340	20231207	132300	255746650	9830	9850	9860	9830	387
341	20231207	132200	251934390	9850	9850	9850	9850	7
342	20231207	132100	251865440	9850	9850	9850	9850	12
343	20231207	132000	251747240	9830	9830	9830	9830	1
344	20231207	131900	251737410	9830	9830	9830	9830	1
345	20231207	131800	251727580	9830	9840	9840	9830	49
346	20231207	131700	251245430	9840	9840	9840	9840	0
347	20231207	131600	251245430	9840	9840	9840	9840	3
348	20231207	131500	251215910	9830	9830	9830	9830	1
349	20231207	131400	251206080	9830	9840	9840	9830	5
350	20231207	131300	251156920	9830	9850	9860	9830	198
351	20231207	131200	249206500	9850	9850	9850	9850	3
352	20231207	131100	249176950	9830	9840	9850	9830	119
353	20231207	131000	248006600	9830	9830	9830	9830	5
354	20231207	130900	247957450	9830	9830	9830	9830	1
355	20231207	130800	247947620	9830	9830	9830	9830	4
356	20231207	130700	247908300	9830	9830	9830	9830	1
357	20231207	130600	247898470	9830	9830	9830	9830	1
358	20231207	130500	247888640	9830	9840	9840	9830	11
359	20231207	130400	247780420	9840	9830	9840	9830	22
360	20231207	130300	247563950	9830	9830	9830	9830	4
361	20231207	130200	247524630	9830	9830	9840	9830	52
362	20231207	130100	247012990	9830	9830	9830	9830	1
363	20231207	130000	247003160	9830	9830	9830	9830	0
364	20231207	125900	247003160	9830	9830	9830	9830	5
365	20231207	125800	246954010	9830	9830	9830	9830	24
366	20231207	125700	246718090	9830	9830	9830	9830	1
367	20231207	125600	246708260	9830	9830	9830	9830	1
368	20231207	125500	246698430	9830	9830	9830	9830	3
369	20231207	125400	246668940	9840	9840	9840	9840	0
370	20231207	125300	246668940	9840	9830	9840	9830	6
371	20231207	125200	246609910	9830	9830	9830	9830	81
372	20231207	125100	245813680	9840	9830	9840	9830	136
373	20231207	125000	244476700	9840	9840	9840	9840	1
374	20231207	124900	244466860	9840	9840	9840	9840	1
375	20231207	124800	244457020	9840	9830	9840	9830	2
376	20231207	124700	244437350	9830	9840	9850	9830	58
377	20231207	124600	243866510	9840	9830	9840	9830	23
378	20231207	124500	243640200	9830	9830	9830	9830	1
379	20231207	124400	243630370	9830	9830	9830	9830	0
380	20231207	124300	243630370	9830	9830	9830	9830	1
381	20231207	124200	243620540	9830	9830	9830	9830	1
382	20231207	124100	243610710	9830	9830	9830	9830	1
383	20231207	124000	243600880	9830	9850	9850	9830	120
384	20231207	123900	242418980	9860	9860	9860	9860	1
385	20231207	123800	242409120	9850	9850	9850	9850	1
386	20231207	123700	242399270	9850	9860	9870	9850	111
387	20231207	123600	241304600	9860	9860	9860	9860	5
388	20231207	123500	241255300	9850	9850	9850	9850	5
389	20231207	123400	241206050	9850	9850	9850	9850	0
390	20231207	123300	241206050	9850	9840	9850	9840	17
391	20231207	123200	241038660	9850	9850	9850	9850	2
392	20231207	123100	241018960	9850	9850	9850	9850	0
393	20231207	123000	241018960	9850	9850	9850	9850	55
394	20231207	122900	240477210	9850	9850	9850	9850	5
395	20231207	122800	240427960	9860	9860	9860	9860	0
396	20231207	122700	240427960	9860	9860	9860	9860	112
397	20231207	122600	239323640	9850	9850	9850	9850	1
398	20231207	122500	239313790	9850	9850	9850	9850	4
399	20231207	122400	239274390	9850	9850	9850	9850	1
400	20231207	122300	239264540	9850	9850	9850	9850	1
401	20231207	122200	239254690	9850	9830	9860	9830	331
402	20231207	122100	235994150	9830	9830	9830	9830	4
403	20231207	122000	235954830	9840	9840	9840	9840	0
404	20231207	121900	235954830	9840	9840	9840	9840	10
405	20231207	121800	235856430	9850	9840	9850	9840	10
406	20231207	121700	235757980	9850	9830	9850	9830	4
407	20231207	121600	235718600	9830	9840	9840	9830	2
408	20231207	121500	235698930	9840	9850	9850	9840	4
409	20231207	121400	235659540	9840	9840	9850	9840	9
410	20231207	121300	235570940	9840	9830	9840	9830	73
411	20231207	121200	234852650	9830	9830	9830	9830	3
412	20231207	121100	234823160	9830	9830	9830	9830	1
413	20231207	121000	234813330	9830	9830	9840	9830	32
414	20231207	120900	234498510	9840	9840	9840	9840	5
415	20231207	120800	234449310	9830	9830	9830	9830	1
416	20231207	120700	234439480	9830	9830	9830	9830	1
417	20231207	120600	234429650	9830	9830	9830	9830	3
418	20231207	120500	234400160	9840	9840	9840	9840	0
419	20231207	120400	234400160	9840	9840	9840	9840	1
420	20231207	120300	234390320	9830	9830	9830	9830	1
421	20231207	120200	234380490	9830	9840	9850	9830	218
422	20231207	120100	232233410	9830	9840	9850	9830	84
423	20231207	120000	231406090	9850	9840	9850	9840	12
424	20231207	115900	231287960	9830	9840	9850	9830	13
425	20231207	115800	231160050	9840	9840	9840	9840	6
426	20231207	115700	231101010	9840	9840	9840	9840	0
427	20231207	115600	231101010	9840	9840	9850	9830	375
428	20231207	115500	227414100	9840	9850	9850	9840	3
429	20231207	115400	227384570	9830	9830	9830	9830	6
430	20231207	115300	227325590	9840	9840	9840	9840	2
431	20231207	115200	227305910	9850	9840	9850	9840	3
432	20231207	115100	227276380	9840	9850	9850	9840	5
433	20231207	115000	227227160	9860	9860	9860	9840	75
434	20231207	114900	226487690	9860	9830	9860	9830	9
435	20231207	114800	226399050	9830	9840	9840	9830	8
436	20231207	114700	226320340	9850	9850	9850	9830	29
437	20231207	114600	226035210	9850	9840	9850	9830	16
438	20231207	114500	225877770	9840	9840	9840	9840	35
439	20231207	114400	225533370	9840	9840	9840	9830	13
440	20231207	114300	225405510	9840	9830	9840	9830	4
441	20231207	114200	225366180	9830	9830	9830	9830	1
442	20231207	114100	225356350	9830	9840	9840	9830	8
443	20231207	114000	225277650	9840	9840	9840	9830	9
444	20231207	113900	225189140	9840	9840	9840	9830	486
445	20231207	113800	220407370	9830	9820	9840	9820	58
446	20231207	113700	219837230	9830	9830	9830	9830	21
447	20231207	113600	219630800	9830	9830	9830	9830	7
448	20231207	113500	219561990	9830	9830	9840	9830	269
449	20231207	113400	216917520	9830	9830	9840	9830	25
450	20231207	113300	216671750	9830	9830	9830	9830	6
451	20231207	113200	216612770	9830	9840	9840	9830	5
452	20231207	113100	216563600	9840	9840	9840	9840	10
453	20231207	113000	216465200	9840	9830	9840	9830	3
454	20231207	112900	216435700	9840	9830	9840	9830	6
455	20231207	112800	216376710	9840	9840	9840	9840	81
456	20231207	112700	215579670	9830	9840	9840	9830	112
457	20231207	112600	214477610	9840	9840	9840	9840	57
458	20231207	112500	213916730	9840	9840	9840	9840	5
459	20231207	112400	213867530	9840	9840	9840	9840	2
460	20231207	112300	213847850	9840	9840	9840	9840	3
461	20231207	112200	213818330	9860	9860	9860	9860	0
462	20231207	112100	213818330	9860	9840	9860	9840	3
463	20231207	112000	213788790	9860	9840	9860	9840	26
464	20231207	111900	213532600	9850	9850	9850	9850	65
465	20231207	111800	212892350	9840	9830	9840	9830	20
466	20231207	111700	212695590	9830	9840	9840	9830	56
467	20231207	111600	212145070	9830	9830	9830	9830	5
468	20231207	111500	212095920	9830	9830	9830	9830	1
469	20231207	111400	212086090	9830	9830	9830	9830	6
470	20231207	111300	212027110	9840	9830	9840	9830	4
471	20231207	111200	211987780	9840	9840	9840	9840	4
472	20231207	111100	211948420	9840	9840	9840	9840	31
473	20231207	111000	211643380	9840	9840	9840	9840	36
474	20231207	110900	211289140	9840	9830	9840	9830	24
475	20231207	110800	211052990	9830	9830	9830	9830	2
476	20231207	110700	211033330	9850	9850	9850	9850	20
477	20231207	110600	210836330	9820	9840	9850	9820	24
478	20231207	110500	210600220	9840	9830	9840	9820	110
479	20231207	110400	209518330	9830	9820	9830	9820	24
480	20231207	110300	209282610	9820	9820	9820	9820	2
481	20231207	110200	209262970	9840	9840	9840	9840	3
482	20231207	110100	209233450	9830	9820	9830	9820	59
483	20231207	110000	208653490	9830	9830	9830	9830	27
484	20231207	105900	208388080	9820	9820	9820	9820	4
485	20231207	105800	208348800	9830	9830	9830	9830	0
486	20231207	105700	208348800	9830	9830	9830	9820	69
487	20231207	105600	207670550	9830	9820	9830	9820	19
488	20231207	105500	207483960	9820	9820	9820	9820	3
489	20231207	105400	207454500	9820	9830	9830	9820	128
490	20231207	105300	206197440	9820	9820	9820	9820	72
491	20231207	105200	205490400	9830	9820	9830	9820	71
492	20231207	105100	204792890	9810	9840	9840	9810	65
493	20231207	105000	204153530	9830	9830	9830	9830	19
494	20231207	104900	203966760	9820	9820	9820	9820	7
495	20231207	104800	203898020	9820	9820	9820	9820	174
496	20231207	104700	202189340	9810	9830	9830	9810	339
497	20231207	104600	198859750	9820	9830	9830	9820	20
498	20231207	104500	198663170	9820	9820	9820	9820	0
499	20231207	104400	198663170	9820	9820	9820	9820	5
500	20231207	104300	198614070	9830	9820	9830	9820	7
501	20231207	104200	198545280	9820	9820	9820	9820	7
502	20231207	104100	198476540	9820	9830	9830	9820	109
503	20231207	104000	197406140	9820	9820	9830	9820	138
504	20231207	103900	196050940	9830	9820	9830	9820	89
505	20231207	103800	195176890	9820	9830	9830	9820	413
506	20231207	103700	191121130	9820	9820	9820	9820	0
507	20231207	103600	191121130	9820	9830	9830	9820	100
508	20231207	103500	190138160	9840	9840	9840	9830	82
509	20231207	103400	189331480	9840	9840	9840	9840	83
510	20231207	103300	188514760	9840	9840	9840	9840	0
511	20231207	103200	188514760	9840	9830	9840	9830	41
512	20231207	103100	188111380	9830	9830	9830	9830	97
513	20231207	103000	187157870	9850	9840	9850	9840	254
514	20231207	102900	184657830	9840	9840	9840	9840	33
515	20231207	102800	184333110	9840	9840	9840	9840	5
516	20231207	102700	184283910	9850	9850	9850	9850	7
517	20231207	102600	184214960	9850	9840	9850	9840	321
518	20231207	102500	181055720	9840	9840	9850	9840	61
519	20231207	102400	180455470	9840	9840	9840	9840	1
520	20231207	102300	180445630	9840	9840	9840	9840	54
521	20231207	102200	179914270	9840	9850	9850	9840	161
522	20231207	102100	178328470	9850	9870	9870	9850	161
523	20231207	102000	176741400	9850	9850	9850	9850	0
524	20231207	101900	176741400	9850	9860	9860	9850	352
525	20231207	101800	173272820	9860	9860	9860	9860	302
526	20231207	101700	170295100	9870	9870	9870	9870	4
527	20231207	101600	170255620	9870	9870	9870	9870	162
528	20231207	101500	168656680	9880	9880	9880	9880	0
529	20231207	101400	168656680	9880	9880	9880	9880	172
530	20231207	101300	166957320	9890	9890	9890	9890	0
531	20231207	101200	166957320	9890	9890	9890	9890	30
532	20231207	101100	166660620	9890	9890	9890	9890	6
533	20231207	101000	166601280	9890	9900	9900	9890	10
534	20231207	100900	166502350	9890	9890	9900	9890	127
535	20231207	100800	165246220	9900	9910	9910	9900	2
536	20231207	100700	165226410	9910	9890	9910	9890	104
537	20231207	100600	164196250	9880	9880	9890	9880	127
538	20231207	100500	162941420	9880	9910	9910	9880	379
539	20231207	100400	159195250	9900	9900	9900	9900	45
540	20231207	100300	158749750	9900	9910	9910	9900	104
541	20231207	100200	157719170	9900	9910	9910	9900	4
542	20231207	100100	157679560	9900	9890	9900	9890	189
543	20231207	100000	155808960	9890	9890	9890	9890	22
544	20231207	095900	155591380	9900	9890	9900	9890	104
545	20231207	095800	154561820	9890	9890	9890	9890	5
546	20231207	095700	154512370	9890	9890	9890	9890	1
547	20231207	095600	154502480	9890	9890	9890	9890	1
548	20231207	095500	154492590	9890	9890	9890	9890	4
549	20231207	095400	154453030	9890	9880	9890	9880	151
550	20231207	095300	152960870	9890	9880	9890	9880	5
551	20231207	095200	152911460	9890	9890	9890	9890	185
552	20231207	095100	151081810	9890	9890	9890	9890	17
553	20231207	095000	150913680	9890	9890	9890	9890	10
554	20231207	094900	150814780	9890	9890	9890	9890	0
555	20231207	094800	150814780	9890	9900	9900	9890	6
556	20231207	094700	150755430	9890	9890	9890	9890	312
557	20231207	094600	147669750	9900	9900	9900	9900	342
558	20231207	094500	144283950	9900	9900	9900	9900	10
559	20231207	094400	144184950	9910	9910	9910	9910	5
560	20231207	094300	144135400	9900	9900	9900	9900	64
561	20231207	094200	143501800	9900	9900	9900	9900	119
562	20231207	094100	142323700	9910	9910	9910	9910	17
563	20231207	094000	142155230	9910	9900	9910	9900	23
564	20231207	093900	141927330	9920	9920	9920	9920	112
565	20231207	093800	140816290	9920	9930	9930	9920	3
566	20231207	093700	140786510	9930	9930	9930	9930	41
567	20231207	093600	140379380	9930	9930	9930	9930	13
568	20231207	093500	140250290	9930	9930	9930	9930	101
569	20231207	093400	139247360	9930	9940	9940	9930	101
570	20231207	093300	138244380	9940	9930	9940	9930	8
571	20231207	093200	138164930	9930	9910	9940	9910	1041
572	20231207	093100	127831540	9910	9910	9910	9900	10
573	20231207	093000	127732450	9900	9900	9910	9900	20
574	20231207	092900	127534430	9900	9900	9900	9900	1
575	20231207	092800	127524530	9900	9900	9900	9900	14
576	20231207	092700	127385930	9910	9900	9910	9900	118
577	20231207	092600	126217630	9900	9890	9900	9880	188
578	20231207	092500	124359160	9890	9880	9890	9880	47
579	20231207	092400	123894680	9880	9890	9900	9880	49
580	20231207	092300	123410190	9890	9900	9900	9890	105
581	20231207	092200	122371690	9900	9890	9900	9890	75
582	20231207	092100	121629910	9900	9900	9900	9900	5
583	20231207	092000	121580410	9890	9940	9940	9890	258
584	20231207	091900	119023580	9940	9920	9940	9920	1184
585	20231207	091800	107271240	9920	9910	9920	9910	524
586	20231207	091700	102077780	9910	9920	9920	9900	88
587	20231207	091600	101205200	9920	9920	9920	9910	102
588	20231207	091500	100193770	9920	9920	9920	9920	86
589	20231207	091400	99340650	9920	9880	9930	9880	3031
590	20231207	091300	69301030	9870	9870	9870	9870	4
591	20231207	091200	69261550	9850	9860	9890	9830	1684
592	20231207	091100	52690530	9860	9870	9870	9860	163
593	20231207	091000	51083330	9860	9890	9900	9860	366
594	20231207	090900	47462070	9900	9890	9900	9890	26
595	20231207	090800	47204690	9900	9870	9900	9860	1989
596	20231207	090700	27526690	9870	9860	9870	9850	193
597	20231207	090600	25624070	9860	9870	9870	9860	2
598	20231207	090500	25604340	9870	9860	9870	9850	197
599	20231207	090400	23663640	9850	9850	9850	9850	20
600	20231207	090300	23466640	9850	9850	9850	9850	60
601	20231207	090200	22875640	9910	9910	9910	9910	148
602	20231207	090100	21408960	9910	9830	9920	9830	559
603	20231207	090000	15870900	9920	9850	9920	9800	1609