KissMeData/016710/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190100	238338290	9780	9780	9780	9780	1753
3	20231214	190000	238338290	9780	9780	9780	9780	0
4	20231214	185900	238338290	9780	9780	9780	9780	0
5	20231214	185800	238338290	9780	9780	9780	9780	0
6	20231214	185700	238338290	9780	9780	9780	9780	0
7	20231214	185600	238338290	9780	9780	9780	9780	0
8	20231214	185500	238338290	9780	9780	9780	9780	0
9	20231214	185400	238338290	9780	9780	9780	9780	0
10	20231214	185300	238338290	9780	9780	9780	9780	0
11	20231214	185200	238338290	9780	9780	9780	9780	0
12	20231214	185100	238338290	9780	9780	9780	9780	0
13	20231214	185000	238338290	9780	9780	9780	9780	0
14	20231214	184900	238338290	9780	9780	9780	9780	0
15	20231214	184800	238338290	9780	9780	9780	9780	0
16	20231214	184700	238338290	9780	9780	9780	9780	0
17	20231214	184600	238338290	9780	9780	9780	9780	0
18	20231214	184500	238338290	9780	9780	9780	9780	0
19	20231214	184400	238338290	9780	9780	9780	9780	0
20	20231214	184300	238338290	9780	9780	9780	9780	0
21	20231214	184200	238338290	9780	9780	9780	9780	0
22	20231214	184100	238338290	9780	9780	9780	9780	0
23	20231214	184000	238338290	9780	9780	9780	9780	0
24	20231214	183900	238338290	9780	9780	9780	9780	0
25	20231214	183800	238338290	9780	9780	9780	9780	0
26	20231214	183700	238338290	9780	9780	9780	9780	0
27	20231214	183600	238338290	9780	9780	9780	9780	0
28	20231214	183500	238338290	9780	9780	9780	9780	0
29	20231214	183400	238338290	9780	9780	9780	9780	0
30	20231214	183300	238338290	9780	9780	9780	9780	0
31	20231214	183200	238338290	9780	9780	9780	9780	0
32	20231214	183100	238338290	9780	9780	9780	9780	1753
33	20231214	183000	238338290	9780	9780	9780	9780	0
34	20231214	182900	238338290	9780	9780	9780	9780	0
35	20231214	182800	238338290	9780	9780	9780	9780	0
36	20231214	182700	238338290	9780	9780	9780	9780	0
37	20231214	182600	238338290	9780	9780	9780	9780	0
38	20231214	182500	238338290	9780	9780	9780	9780	0
39	20231214	182400	238338290	9780	9780	9780	9780	0
40	20231214	182300	238338290	9780	9780	9780	9780	0
41	20231214	182200	238338290	9780	9780	9780	9780	0
42	20231214	182100	238338290	9780	9780	9780	9780	0
43	20231214	182000	238338290	9780	9780	9780	9780	0
44	20231214	181900	238338290	9780	9780	9780	9780	0
45	20231214	181800	238338290	9780	9780	9780	9780	0
46	20231214	181700	238338290	9780	9780	9780	9780	0
47	20231214	181600	238338290	9780	9780	9780	9780	0
48	20231214	181500	238338290	9780	9780	9780	9780	0
49	20231214	181400	238338290	9780	9780	9780	9780	0
50	20231214	181300	238338290	9780	9780	9780	9780	0
51	20231214	181200	238338290	9780	9780	9780	9780	0
52	20231214	181100	238338290	9780	9780	9780	9780	0
53	20231214	181000	238338290	9780	9780	9780	9780	0
54	20231214	180900	238338290	9780	9780	9780	9780	0
55	20231214	180800	238338290	9780	9780	9780	9780	0
56	20231214	180700	238338290	9780	9780	9780	9780	0
57	20231214	180600	238338290	9780	9780	9780	9780	0
58	20231214	180500	238338290	9780	9780	9780	9780	0
59	20231214	180400	238338290	9780	9780	9780	9780	0
60	20231214	180300	238338290	9780	9780	9780	9780	0
61	20231214	180200	238338290	9780	9780	9780	9780	0
62	20231214	180100	238338290	9780	9780	9780	9780	1753
63	20231214	180000	238338290	9780	9780	9780	9780	0
64	20231214	175900	238338290	9780	9780	9780	9780	0
65	20231214	175800	238338290	9780	9780	9780	9780	0
66	20231214	175700	238338290	9780	9780	9780	9780	0
67	20231214	175600	238338290	9780	9780	9780	9780	0
68	20231214	175500	238338290	9780	9780	9780	9780	0
69	20231214	175400	238338290	9780	9780	9780	9780	0
70	20231214	175300	238338290	9780	9780	9780	9780	0
71	20231214	175200	238338290	9780	9780	9780	9780	0
72	20231214	175100	238338290	9780	9780	9780	9780	0
73	20231214	175000	238338290	9780	9780	9780	9780	0
74	20231214	174900	238338290	9780	9780	9780	9780	0
75	20231214	174800	238338290	9780	9780	9780	9780	0
76	20231214	174700	238338290	9780	9780	9780	9780	0
77	20231214	174600	238338290	9780	9780	9780	9780	0
78	20231214	174500	238338290	9780	9780	9780	9780	0
79	20231214	174400	238338290	9780	9780	9780	9780	0
80	20231214	174300	238338290	9780	9780	9780	9780	0
81	20231214	174200	238338290	9780	9780	9780	9780	0
82	20231214	174100	238338290	9780	9780	9780	9780	0
83	20231214	174000	238338290	9780	9780	9780	9780	0
84	20231214	173900	238338290	9780	9780	9780	9780	0
85	20231214	173800	238338290	9780	9780	9780	9780	0
86	20231214	173700	238338290	9780	9780	9780	9780	0
87	20231214	173600	238338290	9780	9780	9780	9780	0
88	20231214	173500	238338290	9780	9780	9780	9780	0
89	20231214	173400	238338290	9780	9780	9780	9780	0
90	20231214	173300	238338290	9780	9780	9780	9780	0
91	20231214	173200	238338290	9780	9780	9780	9780	0
92	20231214	173100	238338290	9780	9780	9780	9780	1753
93	20231214	173000	238338290	9780	9780	9780	9780	0
94	20231214	172900	238338290	9780	9780	9780	9780	0
95	20231214	172800	238338290	9780	9780	9780	9780	0
96	20231214	172700	238338290	9780	9780	9780	9780	0
97	20231214	172600	238338290	9780	9780	9780	9780	0
98	20231214	172500	238338290	9780	9780	9780	9780	0
99	20231214	172400	238338290	9780	9780	9780	9780	0
100	20231214	172300	238338290	9780	9780	9780	9780	0
101	20231214	172200	238338290	9780	9780	9780	9780	0
102	20231214	172100	238338290	9780	9780	9780	9780	0
103	20231214	172000	238338290	9780	9780	9780	9780	0
104	20231214	171900	238338290	9780	9780	9780	9780	0
105	20231214	171800	238338290	9780	9780	9780	9780	0
106	20231214	171700	238338290	9780	9780	9780	9780	0
107	20231214	171600	238338290	9780	9780	9780	9780	0
108	20231214	171500	238338290	9780	9780	9780	9780	0
109	20231214	171400	238338290	9780	9780	9780	9780	0
110	20231214	171300	238338290	9780	9780	9780	9780	0
111	20231214	171200	238338290	9780	9780	9780	9780	0
112	20231214	171100	238338290	9780	9780	9780	9780	0
113	20231214	171000	238338290	9780	9780	9780	9780	0
114	20231214	170900	238338290	9780	9780	9780	9780	0
115	20231214	170800	238338290	9780	9780	9780	9780	0
116	20231214	170700	238338290	9780	9780	9780	9780	0
117	20231214	170600	238338290	9780	9780	9780	9780	0
118	20231214	170500	238338290	9780	9780	9780	9780	0
119	20231214	170400	238338290	9780	9780	9780	9780	0
120	20231214	170300	238338290	9780	9780	9780	9780	0
121	20231214	170200	238338290	9780	9780	9780	9780	0
122	20231214	170100	238338290	9780	9780	9780	9780	1753
123	20231214	170000	238338290	9780	9780	9780	9780	0
124	20231214	165900	238338290	9780	9780	9780	9780	0
125	20231214	165800	238338290	9780	9780	9780	9780	0
126	20231214	165700	238338290	9780	9780	9780	9780	0
127	20231214	165600	238338290	9780	9780	9780	9780	0
128	20231214	165500	238338290	9780	9780	9780	9780	0
129	20231214	165400	238338290	9780	9780	9780	9780	0
130	20231214	165300	238338290	9780	9780	9780	9780	0
131	20231214	165200	238338290	9780	9780	9780	9780	0
132	20231214	165100	238338290	9780	9780	9780	9780	0
133	20231214	165000	238338290	9780	9780	9780	9780	0
134	20231214	164900	238338290	9780	9780	9780	9780	0
135	20231214	164800	238338290	9780	9780	9780	9780	0
136	20231214	164700	238338290	9780	9780	9780	9780	0
137	20231214	164600	238338290	9780	9780	9780	9780	0
138	20231214	164500	238338290	9780	9780	9780	9780	0
139	20231214	164400	238338290	9780	9780	9780	9780	0
140	20231214	164300	238338290	9780	9780	9780	9780	0
141	20231214	164200	238338290	9780	9780	9780	9780	0
142	20231214	164100	238338290	9780	9780	9780	9780	0
143	20231214	164000	238338290	9780	9780	9780	9780	0
144	20231214	163900	238338290	9780	9780	9780	9780	0
145	20231214	163800	238338290	9780	9780	9780	9780	0
146	20231214	163700	238338290	9780	9780	9780	9780	0
147	20231214	163600	238338290	9780	9780	9780	9780	0
148	20231214	163500	238338290	9780	9780	9780	9780	0
149	20231214	163400	238338290	9780	9780	9780	9780	0
150	20231214	163300	238338290	9780	9780	9780	9780	0
151	20231214	163200	238338290	9780	9780	9780	9780	0
152	20231214	163100	238338290	9780	9780	9780	9780	1753
153	20231214	163000	238338290	9780	9780	9780	9780	0
154	20231214	162900	238338290	9780	9780	9780	9780	0
155	20231214	162800	238338290	9780	9780	9780	9780	0
156	20231214	162700	238338290	9780	9780	9780	9780	0
157	20231214	162600	238338290	9780	9780	9780	9780	0
158	20231214	162500	238338290	9780	9780	9780	9780	0
159	20231214	162400	238338290	9780	9780	9780	9780	0
160	20231214	162300	238338290	9780	9780	9780	9780	0
161	20231214	162200	238338290	9780	9780	9780	9780	0
162	20231214	162100	238338290	9780	9780	9780	9780	0
163	20231214	162000	238338290	9780	9780	9780	9780	0
164	20231214	161900	238338290	9780	9780	9780	9780	0
165	20231214	161800	238338290	9780	9780	9780	9780	0
166	20231214	161700	238338290	9780	9780	9780	9780	0
167	20231214	161600	238338290	9780	9780	9780	9780	0
168	20231214	161500	238338290	9780	9780	9780	9780	0
169	20231214	161400	238338290	9780	9780	9780	9780	0
170	20231214	161300	238338290	9780	9780	9780	9780	0
171	20231214	161200	238338290	9780	9780	9780	9780	0
172	20231214	161100	238338290	9780	9780	9780	9780	0
173	20231214	161000	238338290	9780	9780	9780	9780	0
174	20231214	160900	238338290	9780	9780	9780	9780	0
175	20231214	160800	238338290	9780	9780	9780	9780	0
176	20231214	160700	238338290	9780	9780	9780	9780	0
177	20231214	160600	238338290	9780	9780	9780	9780	0
178	20231214	160500	238338290	9780	9780	9780	9780	0
179	20231214	160400	238338290	9780	9780	9780	9780	0
180	20231214	160300	238338290	9780	9780	9780	9780	0
181	20231214	160200	238338290	9780	9780	9780	9780	0
182	20231214	160100	238338290	9780	9780	9780	9780	1753
183	20231214	160000	238338290	9780	9780	9780	9780	0
184	20231214	155900	238338290	9780	9780	9780	9780	0
185	20231214	155800	238338290	9780	9780	9780	9780	0
186	20231214	155700	238338290	9780	9780	9780	9780	0
187	20231214	155600	238338290	9780	9780	9780	9780	0
188	20231214	155500	238338290	9780	9780	9780	9780	0
189	20231214	155400	238338290	9780	9780	9780	9780	0
190	20231214	155300	238338290	9780	9780	9780	9780	0
191	20231214	155200	238338290	9780	9780	9780	9780	0
192	20231214	155100	238338290	9780	9780	9780	9780	0
193	20231214	155000	238338290	9780	9780	9780	9780	0
194	20231214	154900	238338290	9780	9780	9780	9780	0
195	20231214	154800	238338290	9780	9780	9780	9780	0
196	20231214	154700	238338290	9780	9780	9780	9780	0
197	20231214	154600	238338290	9780	9780	9780	9780	0
198	20231214	154500	238338290	9780	9780	9780	9780	0
199	20231214	154400	238338290	9780	9780	9780	9780	0
200	20231214	154300	238338290	9780	9780	9780	9780	0
201	20231214	154200	238338290	9780	9780	9780	9780	0
202	20231214	154100	238338290	9780	9780	9780	9780	0
203	20231214	154000	238338290	9780	9780	9780	9780	0
204	20231214	153900	238338290	9780	9780	9780	9780	0
205	20231214	153800	238338290	9780	9780	9780	9780	0
206	20231214	153700	238338290	9780	9780	9780	9780	0
207	20231214	153600	238338290	9780	9780	9780	9780	0
208	20231214	153500	238338290	9780	9780	9780	9780	0
209	20231214	153400	238338290	9780	9780	9780	9780	0
210	20231214	153300	238338290	9780	9780	9780	9780	0
211	20231214	153200	238338290	9780	9780	9780	9780	0
212	20231214	153100	238338290	9780	9780	9780	9780	1753
213	20231214	153000	238338290	9780	9780	9780	9780	1753
214	20231214	152900	221193950	9770	9770	9770	9770	0
215	20231214	152800	221193950	9770	9770	9770	9770	0
216	20231214	152700	221193950	9770	9770	9770	9770	0
217	20231214	152600	221193950	9770	9770	9770	9770	0
218	20231214	152500	221193950	9770	9770	9770	9770	0
219	20231214	152400	221193950	9770	9770	9770	9770	0
220	20231214	152300	221193950	9770	9770	9770	9770	0
221	20231214	152200	221193950	9770	9770	9770	9770	0
222	20231214	152100	221193950	9770	9770	9770	9770	0
223	20231214	152000	221193950	9770	9770	9770	9770	0
224	20231214	151900	221193950	9770	9790	9790	9770	88
225	20231214	151800	220332930	9770	9770	9780	9770	15
226	20231214	151700	220186360	9770	9770	9780	9770	24
227	20231214	151600	219951870	9770	9770	9780	9770	62
228	20231214	151500	219345730	9770	9770	9770	9770	13
229	20231214	151400	219218720	9780	9770	9780	9770	6
230	20231214	151300	219160080	9780	9770	9780	9770	32
231	20231214	151200	218847380	9770	9780	9780	9770	63
232	20231214	151100	218231270	9770	9770	9780	9770	71
233	20231214	151000	217537100	9770	9780	9780	9770	431
234	20231214	150900	213325090	9780	9780	9780	9770	56
235	20231214	150800	212777490	9780	9780	9780	9770	5
236	20231214	150700	212728620	9780	9780	9780	9770	17
237	20231214	150600	212562390	9770	9780	9780	9770	40
238	20231214	150500	212171200	9770	9770	9780	9770	114
239	20231214	150400	211056360	9770	9780	9780	9770	194
240	20231214	150300	209159640	9780	9780	9780	9770	225
241	20231214	150200	206960910	9770	9770	9780	9770	37
242	20231214	150100	206599090	9780	9780	9780	9770	26
243	20231214	150000	206344850	9770	9770	9780	9770	101
244	20231214	145900	205357120	9770	9780	9780	9770	38
245	20231214	145800	204985520	9770	9770	9780	9770	51
246	20231214	145700	204486850	9770	9780	9780	9770	88
247	20231214	145600	203626260	9770	9780	9780	9770	25
248	20231214	145500	203381930	9780	9780	9780	9770	101
249	20231214	145400	202394190	9780	9770	9780	9770	9
250	20231214	145300	202306220	9770	9780	9780	9770	67
251	20231214	145200	201651330	9770	9770	9780	9770	57
252	20231214	145100	201094140	9770	9770	9780	9770	339
253	20231214	145000	197780410	9770	9770	9770	9770	159
254	20231214	144900	196226980	9770	9770	9770	9770	2
255	20231214	144800	196207440	9770	9770	9770	9770	0
256	20231214	144700	196207440	9770	9790	9790	9770	654
257	20231214	144600	189811300	9780	9780	9780	9780	2
258	20231214	144500	189791740	9790	9780	9790	9780	128
259	20231214	144400	188538680	9780	9780	9790	9780	299
260	20231214	144300	185614440	9780	9780	9790	9780	57
261	20231214	144200	185056680	9780	9780	9780	9780	1
262	20231214	144100	185046900	9790	9780	9790	9780	209
263	20231214	144000	183000810	9790	9790	9790	9780	254
264	20231214	143900	180514190	9780	9780	9790	9780	78
265	20231214	143800	179750650	9780	9790	9790	9780	57
266	20231214	143700	179192650	9780	9780	9780	9780	14
267	20231214	143600	179055730	9780	9780	9780	9780	4
268	20231214	143500	179016610	9780	9780	9780	9780	6
269	20231214	143400	178957930	9780	9780	9780	9780	5
270	20231214	143300	178909030	9780	9780	9790	9780	207
271	20231214	143200	176884560	9780	9780	9790	9780	11
272	20231214	143100	176776970	9780	9780	9780	9780	65
273	20231214	143000	176141270	9780	9780	9780	9780	193
274	20231214	142900	174253730	9780	9800	9800	9780	1302
275	20231214	142800	161507190	9790	9790	9800	9790	5
276	20231214	142700	161458230	9790	9790	9790	9790	8
277	20231214	142600	161379910	9790	9790	9790	9790	6
278	20231214	142500	161321170	9790	9790	9790	9790	6
279	20231214	142400	161262430	9790	9790	9790	9790	8
280	20231214	142300	161184110	9790	9790	9790	9790	5
281	20231214	142200	161135160	9790	9790	9790	9790	2
282	20231214	142100	161115580	9790	9790	9790	9790	4
283	20231214	142000	161076420	9790	9800	9800	9790	6
284	20231214	141900	161017650	9790	9790	9790	9790	10
285	20231214	141800	160919750	9790	9790	9800	9790	8
286	20231214	141700	160841420	9790	9790	9790	9790	6
287	20231214	141600	160782680	9790	9790	9790	9790	3
288	20231214	141500	160753310	9790	9790	9790	9790	5
289	20231214	141400	160704360	9790	9790	9790	9790	2
290	20231214	141300	160684780	9790	9800	9800	9790	84
291	20231214	141200	159861690	9790	9790	9790	9790	3
292	20231214	141100	159832320	9790	9790	9790	9790	12
293	20231214	141000	159714840	9790	9790	9790	9790	6
294	20231214	140900	159656100	9790	9790	9790	9790	5
295	20231214	140800	159607150	9810	9800	9810	9790	110
296	20231214	140700	158528420	9790	9790	9790	9790	6
297	20231214	140600	158469680	9790	9800	9800	9790	840
298	20231214	140500	150241450	9800	9810	9810	9800	8
299	20231214	140400	150163040	9800	9800	9800	9800	7
300	20231214	140300	150094440	9800	9810	9810	9800	4
301	20231214	140200	150055230	9800	9800	9800	9800	5
302	20231214	140100	150006230	9800	9800	9800	9800	2
303	20231214	140000	149986630	9800	9810	9810	9800	5
304	20231214	135900	149937620	9810	9810	9810	9810	17
305	20231214	135800	149770850	9810	9810	9810	9810	10
306	20231214	135700	149672750	9800	9800	9800	9800	2
307	20231214	135600	149653150	9800	9800	9800	9800	5
308	20231214	135500	149604150	9800	9800	9800	9800	2
309	20231214	135400	149584550	9800	9800	9820	9800	47
310	20231214	135300	149123430	9800	9800	9800	9800	2
311	20231214	135200	149103830	9800	9810	9810	9800	82
312	20231214	135100	148299510	9810	9800	9810	9800	12
313	20231214	135000	148181810	9800	9810	9810	9800	169
314	20231214	134900	146525560	9810	9800	9810	9800	22
315	20231214	134800	146309860	9800	9800	9810	9800	165
316	20231214	134700	144691260	9800	9820	9820	9800	12
317	20231214	134600	144573580	9800	9800	9800	9800	10
318	20231214	134500	144475580	9800	9800	9800	9800	2
319	20231214	134400	144455980	9820	9800	9820	9800	6
320	20231214	134300	144397160	9800	9800	9800	9800	2
321	20231214	134200	144377560	9800	9800	9800	9800	30
322	20231214	134100	144083560	9800	9800	9800	9800	7
323	20231214	134000	144014960	9810	9810	9810	9810	4
324	20231214	133900	143975720	9810	9800	9810	9800	16
325	20231214	133800	143818820	9810	9800	9810	9800	55
326	20231214	133700	143279720	9810	9800	9810	9800	15
327	20231214	133600	143132590	9800	9800	9810	9800	9
328	20231214	133500	143044380	9810	9800	9810	9800	3
329	20231214	133400	143014970	9800	9800	9800	9800	10
330	20231214	133300	142916970	9800	9800	9800	9800	7
331	20231214	133200	142848370	9800	9810	9810	9800	43
332	20231214	133100	142426710	9810	9810	9810	9810	2
333	20231214	133000	142407090	9810	9810	9810	9810	27
334	20231214	132900	142142220	9810	9810	9810	9810	2
335	20231214	132800	142122600	9810	9810	9810	9810	9
336	20231214	132700	142034310	9810	9810	9810	9810	65
337	20231214	132600	141396660	9810	9810	9810	9810	10
338	20231214	132500	141298560	9810	9810	9810	9810	0
339	20231214	132400	141298560	9810	9810	9810	9810	5
340	20231214	132300	141249510	9810	9810	9810	9810	4
341	20231214	132200	141210270	9810	9810	9810	9810	143
342	20231214	132100	139807440	9810	9810	9810	9810	10
343	20231214	132000	139709340	9810	9810	9810	9810	31
344	20231214	131900	139405230	9810	9810	9810	9810	5
345	20231214	131800	139356180	9820	9820	9820	9820	0
346	20231214	131700	139356180	9820	9820	9820	9820	92
347	20231214	131600	138452740	9810	9810	9810	9810	0
348	20231214	131500	138452740	9810	9810	9810	9810	5
349	20231214	131400	138403690	9810	9810	9810	9810	0
350	20231214	131300	138403690	9810	9810	9810	9810	5
351	20231214	131200	138354640	9820	9820	9820	9820	1
352	20231214	131100	138344820	9820	9820	9820	9820	1
353	20231214	131000	138335000	9810	9810	9810	9810	0
354	20231214	130900	138335000	9810	9810	9810	9810	0
355	20231214	130800	138335000	9810	9810	9810	9810	32
356	20231214	130700	138021080	9800	9810	9810	9800	14
357	20231214	130600	137883870	9820	9820	9820	9820	90
358	20231214	130500	137000070	9820	9820	9820	9820	1
359	20231214	130400	136990250	9800	9800	9800	9800	0
360	20231214	130300	136990250	9800	9800	9800	9800	0
361	20231214	130200	136990250	9800	9800	9800	9800	5
362	20231214	130100	136941250	9800	9800	9800	9800	5
363	20231214	130000	136892250	9800	9800	9800	9800	0
364	20231214	125900	136892250	9800	9800	9800	9800	25
365	20231214	125800	136647250	9800	9810	9810	9800	25
366	20231214	125700	136402120	9820	9820	9820	9820	3
367	20231214	125600	136372660	9800	9800	9800	9800	0
368	20231214	125500	136372660	9800	9820	9820	9800	169
369	20231214	125400	134713160	9800	9800	9800	9800	5
370	20231214	125300	134664160	9820	9820	9820	9820	3
371	20231214	125200	134634700	9820	9820	9820	9820	37
372	20231214	125100	134271360	9800	9800	9800	9800	0
373	20231214	125000	134271360	9800	9800	9800	9800	0
374	20231214	124900	134271360	9800	9800	9800	9800	5
375	20231214	124800	134222360	9820	9800	9820	9800	8
376	20231214	124700	134143900	9820	9820	9820	9820	67
377	20231214	124600	133485960	9800	9800	9800	9800	0
378	20231214	124500	133485960	9800	9800	9800	9800	0
379	20231214	124400	133485960	9800	9800	9800	9800	0
380	20231214	124300	133485960	9800	9800	9800	9800	0
381	20231214	124200	133485960	9800	9800	9800	9800	5
382	20231214	124100	133436960	9800	9800	9800	9800	5
383	20231214	124000	133387960	9800	9800	9800	9800	0
384	20231214	123900	133387960	9800	9800	9800	9800	0
385	20231214	123800	133387960	9800	9800	9800	9800	0
386	20231214	123700	133387960	9800	9800	9800	9800	0
387	20231214	123600	133387960	9800	9800	9800	9800	5
388	20231214	123500	133338960	9800	9800	9800	9800	5
389	20231214	123400	133289960	9820	9820	9820	9820	0
390	20231214	123300	133289960	9820	9820	9820	9820	0
391	20231214	123200	133289960	9820	9820	9820	9820	0
392	20231214	123100	133289960	9820	9820	9820	9820	0
393	20231214	123000	133289960	9820	9790	9820	9790	5
394	20231214	122900	133240980	9790	9790	9790	9790	5
395	20231214	122800	133192030	9810	9810	9810	9810	0
396	20231214	122700	133192030	9810	9810	9810	9810	204
397	20231214	122600	131190790	9790	9790	9790	9790	0
398	20231214	122500	131190790	9790	9790	9790	9790	0
399	20231214	122400	131190790	9790	9790	9790	9790	0
400	20231214	122300	131190790	9790	9810	9810	9790	65
401	20231214	122200	130553240	9790	9790	9790	9790	5
402	20231214	122100	130504290	9790	9790	9790	9790	0
403	20231214	122000	130504290	9790	9790	9790	9790	0
404	20231214	121900	130504290	9790	9790	9790	9790	0
405	20231214	121800	130504290	9790	9790	9790	9790	10
406	20231214	121700	130406390	9790	9790	9790	9790	15
407	20231214	121600	130259540	9790	9790	9790	9790	5
408	20231214	121500	130210590	9800	9800	9800	9800	0
409	20231214	121400	130210590	9800	9800	9800	9800	1593
410	20231214	121300	114599190	9810	9810	9810	9810	1
411	20231214	121200	114589380	9810	9800	9810	9800	163
412	20231214	121100	112991350	9800	9800	9800	9800	0
413	20231214	121000	112991350	9800	9810	9810	9800	55
414	20231214	120900	112451850	9800	9800	9800	9800	5
415	20231214	120800	112402850	9800	9800	9800	9800	40
416	20231214	120700	112010850	9800	9800	9800	9800	140
417	20231214	120600	110638850	9810	9810	9810	9810	86
418	20231214	120500	109795190	9810	9810	9810	9810	0
419	20231214	120400	109795190	9810	9810	9810	9810	10
420	20231214	120300	109697090	9810	9810	9810	9810	115
421	20231214	120200	108568940	9810	9810	9810	9810	0
422	20231214	120100	108568940	9810	9820	9820	9810	320
423	20231214	120000	105429050	9810	9810	9810	9810	0
424	20231214	115900	105429050	9810	9810	9810	9810	30
425	20231214	115800	105134750	9810	9810	9810	9810	0
426	20231214	115700	105134750	9810	9810	9810	9810	4
427	20231214	115600	105095510	9810	9810	9810	9810	5
428	20231214	115500	105046460	9810	9810	9810	9810	10
429	20231214	115400	104948360	9820	9820	9820	9820	0
430	20231214	115300	104948360	9820	9820	9820	9820	66
431	20231214	115200	104300240	9810	9810	9810	9810	0
432	20231214	115100	104300240	9810	9810	9810	9810	5
433	20231214	115000	104251190	9810	9810	9810	9810	5
434	20231214	114900	104202140	9810	9810	9810	9810	34
435	20231214	114800	103868600	9810	9820	9820	9810	56
436	20231214	114700	103319230	9810	9810	9810	9810	0
437	20231214	114600	103319230	9810	9810	9810	9810	0
438	20231214	114500	103319230	9810	9810	9810	9810	0
439	20231214	114400	103319230	9810	9810	9810	9810	39
440	20231214	114300	102936640	9810	9810	9810	9810	9
441	20231214	114200	102848350	9810	9810	9810	9810	8
442	20231214	114100	102769870	9810	9810	9810	9810	0
443	20231214	114000	102769870	9810	9810	9810	9810	50
444	20231214	113900	102279370	9800	9800	9800	9800	0
445	20231214	113800	102279370	9800	9800	9800	9800	105
446	20231214	113700	101250370	9800	9810	9810	9800	87
447	20231214	113600	100396950	9810	9810	9810	9810	150
448	20231214	113500	98925450	9810	9810	9810	9810	100
449	20231214	113400	97944450	9800	9800	9800	9800	0
450	20231214	113300	97944450	9800	9800	9800	9800	0
451	20231214	113200	97944450	9800	9800	9800	9800	0
452	20231214	113100	97944450	9800	9800	9800	9800	9
453	20231214	113000	97856250	9800	9800	9800	9800	0
454	20231214	112900	97856250	9800	9800	9800	9800	4
455	20231214	112800	97817050	9800	9800	9800	9800	21
456	20231214	112700	97611250	9800	9800	9800	9800	27
457	20231214	112600	97346650	9800	9800	9800	9800	0
458	20231214	112500	97346650	9800	9800	9800	9800	5
459	20231214	112400	97297650	9800	9800	9810	9800	27
460	20231214	112300	97032850	9800	9800	9800	9800	1
461	20231214	112200	97023050	9800	9800	9800	9800	120
462	20231214	112100	95847050	9790	9790	9790	9790	100
463	20231214	112000	94868050	9800	9800	9800	9800	0
464	20231214	111900	94868050	9800	9790	9800	9790	278
465	20231214	111800	92144430	9790	9800	9800	9790	184
466	20231214	111700	90341330	9790	9790	9800	9790	269
467	20231214	111600	87707250	9800	9800	9800	9800	20
468	20231214	111500	87511250	9800	9800	9800	9800	75
469	20231214	111400	86776250	9790	9790	9790	9790	0
470	20231214	111300	86776250	9790	9790	9790	9790	135
471	20231214	111200	85454600	9800	9790	9800	9780	128
472	20231214	111100	84201480	9800	9800	9800	9800	11
473	20231214	111000	84093680	9800	9790	9800	9790	37
474	20231214	110900	83731210	9790	9790	9790	9780	109
475	20231214	110800	82664570	9790	9790	9790	9790	0
476	20231214	110700	82664570	9790	9790	9790	9790	184
477	20231214	110600	80863210	9790	9790	9790	9790	23
478	20231214	110500	80638040	9790	9790	9790	9790	5
479	20231214	110400	80589090	9780	9780	9780	9780	0
480	20231214	110300	80589090	9780	9780	9780	9780	0
481	20231214	110200	80589090	9780	9780	9780	9780	0
482	20231214	110100	80589090	9780	9780	9780	9780	0
483	20231214	110000	80589090	9780	9780	9780	9780	0
484	20231214	105900	80589090	9780	9780	9780	9780	9
485	20231214	105800	80501070	9790	9790	9790	9790	173
486	20231214	105700	78807400	9790	9790	9790	9790	1
487	20231214	105600	78797610	9790	9790	9790	9790	288
488	20231214	105500	75978090	9790	9790	9790	9790	0
489	20231214	105400	75978090	9790	9790	9790	9790	333
490	20231214	105300	72718020	9790	9790	9790	9790	5
491	20231214	105200	72669070	9790	9790	9790	9790	5
492	20231214	105100	72620120	9790	9790	9790	9790	8
493	20231214	105000	72541800	9790	9790	9790	9790	1020
494	20231214	104900	62556000	9790	9790	9790	9790	0
495	20231214	104800	62556000	9790	9790	9790	9790	0
496	20231214	104700	62556000	9790	9790	9790	9790	28
497	20231214	104600	62281880	9790	9790	9790	9790	9
498	20231214	104500	62193770	9800	9800	9800	9800	100
499	20231214	104400	61213770	9820	9800	9820	9800	95
500	20231214	104300	60281430	9800	9820	9820	9800	13
501	20231214	104200	60154010	9790	9790	9790	9790	0
502	20231214	104100	60154010	9790	9790	9790	9790	0
503	20231214	104000	60154010	9790	9790	9790	9790	5
504	20231214	103900	60105060	9790	9790	9790	9790	5
505	20231214	103800	60056110	9830	9830	9830	9830	0
506	20231214	103700	60056110	9830	9830	9830	9830	0
507	20231214	103600	60056110	9830	9830	9830	9830	81
508	20231214	103500	59259880	9790	9790	9790	9790	0
509	20231214	103400	59259880	9790	9790	9790	9790	0
510	20231214	103300	59259880	9790	9790	9790	9790	9
511	20231214	103200	59171770	9830	9830	9830	9830	0
512	20231214	103100	59171770	9830	9830	9830	9830	0
513	20231214	103000	59171770	9830	9830	9830	9830	0
514	20231214	102900	59171770	9830	9830	9830	9830	0
515	20231214	102800	59171770	9830	9830	9830	9830	1
516	20231214	102700	59161940	9820	9790	9820	9790	1010
517	20231214	102600	49244120	9820	9800	9820	9800	631
518	20231214	102500	43059300	9820	9820	9820	9820	0
519	20231214	102400	43059300	9820	9820	9820	9820	0
520	20231214	102300	43059300	9820	9820	9820	9820	0
521	20231214	102200	43059300	9820	9820	9820	9820	59
522	20231214	102100	42479920	9800	9800	9800	9800	0
523	20231214	102000	42479920	9800	9800	9800	9800	10
524	20231214	101900	42381920	9820	9820	9820	9820	0
525	20231214	101800	42381920	9820	9820	9820	9820	0
526	20231214	101700	42381920	9820	9820	9820	9820	1
527	20231214	101600	42372100	9820	9820	9820	9820	43
528	20231214	101500	41949840	9800	9800	9800	9800	0
529	20231214	101400	41949840	9800	9800	9800	9800	10
530	20231214	101300	41851840	9800	9800	9800	9800	100
531	20231214	101200	40871840	9800	9810	9810	9800	216
532	20231214	101100	38753030	9810	9810	9810	9810	2
533	20231214	101000	38733410	9820	9810	9820	9810	52
534	20231214	100900	38222820	9810	9810	9810	9810	40
535	20231214	100800	37830420	9810	9810	9810	9810	0
536	20231214	100700	37830420	9810	9810	9810	9810	9
537	20231214	100600	37742130	9810	9810	9810	9810	0
538	20231214	100500	37742130	9810	9810	9810	9810	50
539	20231214	100400	37251630	9810	9810	9810	9810	20
540	20231214	100300	37055430	9810	9810	9810	9810	170
541	20231214	100200	35387730	9810	9820	9820	9810	286
542	20231214	100100	32581910	9810	9830	9830	9810	11
543	20231214	100000	32473880	9830	9830	9830	9830	0
544	20231214	095900	32473880	9830	9830	9830	9830	0
545	20231214	095800	32473880	9830	9830	9830	9830	0
546	20231214	095700	32473880	9830	9830	9830	9830	1
547	20231214	095600	32464050	9820	9820	9820	9820	1
548	20231214	095500	32454230	9810	9810	9810	9810	29
549	20231214	095400	32169740	9820	9820	9820	9820	0
550	20231214	095300	32169740	9820	9820	9820	9820	70
551	20231214	095200	31482340	9820	9820	9820	9820	0
552	20231214	095100	31482340	9820	9820	9820	9820	0
553	20231214	095000	31482340	9820	9820	9820	9820	87
554	20231214	094900	30628000	9820	9820	9820	9820	0
555	20231214	094800	30628000	9820	9820	9820	9820	30
556	20231214	094700	30333400	9820	9820	9820	9820	51
557	20231214	094600	29832580	9830	9830	9830	9830	0
558	20231214	094500	29832580	9830	9830	9830	9830	0
559	20231214	094400	29832580	9830	9830	9830	9830	10
560	20231214	094300	29734280	9830	9830	9830	9830	0
561	20231214	094200	29734280	9830	9830	9830	9830	61
562	20231214	094100	29134650	9840	9840	9840	9840	120
563	20231214	094000	27953850	9840	9840	9840	9840	0
564	20231214	093900	27953850	9840	9840	9840	9840	300
565	20231214	093800	25001850	9830	9830	9830	9830	1
566	20231214	093700	24992020	9840	9830	9840	9830	366
567	20231214	093600	21390630	9830	9830	9830	9830	100
568	20231214	093500	20407630	9830	9830	9830	9830	0
569	20231214	093400	20407630	9830	9830	9830	9830	120
570	20231214	093300	19228030	9830	9830	9830	9830	21
571	20231214	093200	19021600	9830	9830	9830	9830	1
572	20231214	093100	19011770	9830	9830	9830	9830	1
573	20231214	093000	19001940	9830	9830	9830	9830	2
574	20231214	092900	18982280	9810	9810	9810	9810	0
575	20231214	092800	18982280	9810	9810	9810	9810	64
576	20231214	092700	18354440	9800	9800	9800	9800	18
577	20231214	092600	18178040	9790	9810	9810	9790	260
578	20231214	092500	15631220	9810	9810	9810	9810	13
579	20231214	092400	15503690	9810	9810	9810	9810	3
580	20231214	092300	15474260	9800	9800	9800	9800	0
581	20231214	092200	15474260	9800	9810	9810	9800	146
582	20231214	092100	14043440	9800	9800	9800	9800	0
583	20231214	092000	14043440	9800	9800	9800	9800	21
584	20231214	091900	13837640	9800	9800	9800	9800	65
585	20231214	091800	13200640	9800	9800	9800	9800	388
586	20231214	091700	9398240	9800	9800	9800	9800	102
587	20231214	091600	8398640	9790	9790	9790	9790	0
588	20231214	091500	8398640	9790	9790	9790	9790	0
589	20231214	091400	8398640	9790	9790	9790	9790	0
590	20231214	091300	8398640	9790	9810	9810	9790	126
591	20231214	091200	7164400	9810	9830	9830	9810	52
592	20231214	091100	6654180	9830	9830	9830	9830	0
593	20231214	091000	6654180	9830	9830	9830	9830	33
594	20231214	090900	6329790	9830	9810	9830	9810	15
595	20231214	090800	6182540	9830	9830	9830	9830	50
596	20231214	090700	5691040	9820	9820	9820	9820	130
597	20231214	090600	4414440	9830	9830	9830	9830	12
598	20231214	090500	4296480	9830	9830	9830	9830	94
599	20231214	090400	3372460	9820	9830	9830	9820	202
600	20231214	090300	1387810	9830	9840	9840	9830	22
601	20231214	090200	1171340	9840	9840	9840	9840	0
602	20231214	090100	1171340	9840	9840	9840	9840	100
603	20231214	090000	187340	9860	9860	9860	9860	19