KissMeData/016710/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190000	372638420	9870	9870	9870	9870	644
3	20231227	185900	372638420	9870	9870	9870	9870	0
4	20231227	185800	372638420	9870	9870	9870	9870	0
5	20231227	185700	372638420	9870	9870	9870	9870	0
6	20231227	185600	372638420	9870	9870	9870	9870	0
7	20231227	185500	372638420	9870	9870	9870	9870	0
8	20231227	185400	372638420	9870	9870	9870	9870	0
9	20231227	185300	372638420	9870	9870	9870	9870	0
10	20231227	185200	372638420	9870	9870	9870	9870	0
11	20231227	185100	372638420	9870	9870	9870	9870	0
12	20231227	185000	372638420	9870	9870	9870	9870	0
13	20231227	184900	372638420	9870	9870	9870	9870	0
14	20231227	184800	372638420	9870	9870	9870	9870	0
15	20231227	184700	372638420	9870	9870	9870	9870	0
16	20231227	184600	372638420	9870	9870	9870	9870	0
17	20231227	184500	372638420	9870	9870	9870	9870	0
18	20231227	184400	372638420	9870	9870	9870	9870	0
19	20231227	184300	372638420	9870	9870	9870	9870	0
20	20231227	184200	372638420	9870	9870	9870	9870	0
21	20231227	184100	372638420	9870	9870	9870	9870	0
22	20231227	184000	372638420	9870	9870	9870	9870	0
23	20231227	183900	372638420	9870	9870	9870	9870	0
24	20231227	183800	372638420	9870	9870	9870	9870	0
25	20231227	183700	372638420	9870	9870	9870	9870	0
26	20231227	183600	372638420	9870	9870	9870	9870	0
27	20231227	183500	372638420	9870	9870	9870	9870	0
28	20231227	183400	372638420	9870	9870	9870	9870	0
29	20231227	183300	372638420	9870	9870	9870	9870	0
30	20231227	183200	372638420	9870	9870	9870	9870	0
31	20231227	183100	372638420	9870	9870	9870	9870	0
32	20231227	183000	372638420	9870	9870	9870	9870	644
33	20231227	182900	372638420	9870	9870	9870	9870	0
34	20231227	182800	372638420	9870	9870	9870	9870	0
35	20231227	182700	372638420	9870	9870	9870	9870	0
36	20231227	182600	372638420	9870	9870	9870	9870	0
37	20231227	182500	372638420	9870	9870	9870	9870	0
38	20231227	182400	372638420	9870	9870	9870	9870	0
39	20231227	182300	372638420	9870	9870	9870	9870	0
40	20231227	182200	372638420	9870	9870	9870	9870	0
41	20231227	182100	372638420	9870	9870	9870	9870	0
42	20231227	182000	372638420	9870	9870	9870	9870	0
43	20231227	181900	372638420	9870	9870	9870	9870	0
44	20231227	181800	372638420	9870	9870	9870	9870	0
45	20231227	181700	372638420	9870	9870	9870	9870	0
46	20231227	181600	372638420	9870	9870	9870	9870	0
47	20231227	181500	372638420	9870	9870	9870	9870	0
48	20231227	181400	372638420	9870	9870	9870	9870	0
49	20231227	181300	372638420	9870	9870	9870	9870	0
50	20231227	181200	372638420	9870	9870	9870	9870	0
51	20231227	181100	372638420	9870	9870	9870	9870	0
52	20231227	181000	372638420	9870	9870	9870	9870	0
53	20231227	180900	372638420	9870	9870	9870	9870	0
54	20231227	180800	372638420	9870	9870	9870	9870	0
55	20231227	180700	372638420	9870	9870	9870	9870	0
56	20231227	180600	372638420	9870	9870	9870	9870	0
57	20231227	180500	372638420	9870	9870	9870	9870	0
58	20231227	180400	372638420	9870	9870	9870	9870	0
59	20231227	180300	372638420	9870	9870	9870	9870	0
60	20231227	180200	372638420	9870	9870	9870	9870	0
61	20231227	180100	372638420	9870	9870	9870	9870	0
62	20231227	180000	372638420	9870	9870	9870	9870	644
63	20231227	175900	372638420	9870	9870	9870	9870	0
64	20231227	175800	372638420	9870	9870	9870	9870	0
65	20231227	175700	372638420	9870	9870	9870	9870	0
66	20231227	175600	372638420	9870	9870	9870	9870	0
67	20231227	175500	372638420	9870	9870	9870	9870	0
68	20231227	175400	372638420	9870	9870	9870	9870	0
69	20231227	175300	372638420	9870	9870	9870	9870	0
70	20231227	175200	372638420	9870	9870	9870	9870	0
71	20231227	175100	372638420	9870	9870	9870	9870	0
72	20231227	175000	372638420	9870	9870	9870	9870	0
73	20231227	174900	372638420	9870	9870	9870	9870	0
74	20231227	174800	372638420	9870	9870	9870	9870	0
75	20231227	174700	372638420	9870	9870	9870	9870	0
76	20231227	174600	372638420	9870	9870	9870	9870	0
77	20231227	174500	372638420	9870	9870	9870	9870	0
78	20231227	174400	372638420	9870	9870	9870	9870	0
79	20231227	174300	372638420	9870	9870	9870	9870	0
80	20231227	174200	372638420	9870	9870	9870	9870	0
81	20231227	174100	372638420	9870	9870	9870	9870	0
82	20231227	174000	372638420	9870	9870	9870	9870	0
83	20231227	173900	372638420	9870	9870	9870	9870	0
84	20231227	173800	372638420	9870	9870	9870	9870	0
85	20231227	173700	372638420	9870	9870	9870	9870	0
86	20231227	173600	372638420	9870	9870	9870	9870	0
87	20231227	173500	372638420	9870	9870	9870	9870	0
88	20231227	173400	372638420	9870	9870	9870	9870	0
89	20231227	173300	372638420	9870	9870	9870	9870	0
90	20231227	173200	372638420	9870	9870	9870	9870	0
91	20231227	173100	372638420	9870	9870	9870	9870	0
92	20231227	173000	372638420	9870	9870	9870	9870	644
93	20231227	172900	372638420	9870	9870	9870	9870	0
94	20231227	172800	372638420	9870	9870	9870	9870	0
95	20231227	172700	372638420	9870	9870	9870	9870	0
96	20231227	172600	372638420	9870	9870	9870	9870	0
97	20231227	172500	372638420	9870	9870	9870	9870	0
98	20231227	172400	372638420	9870	9870	9870	9870	0
99	20231227	172300	372638420	9870	9870	9870	9870	0
100	20231227	172200	372638420	9870	9870	9870	9870	0
101	20231227	172100	372638420	9870	9870	9870	9870	0
102	20231227	172000	372638420	9870	9870	9870	9870	0
103	20231227	171900	372638420	9870	9870	9870	9870	0
104	20231227	171800	372638420	9870	9870	9870	9870	0
105	20231227	171700	372638420	9870	9870	9870	9870	0
106	20231227	171600	372638420	9870	9870	9870	9870	0
107	20231227	171500	372638420	9870	9870	9870	9870	0
108	20231227	171400	372638420	9870	9870	9870	9870	0
109	20231227	171300	372638420	9870	9870	9870	9870	0
110	20231227	171200	372638420	9870	9870	9870	9870	0
111	20231227	171100	372638420	9870	9870	9870	9870	0
112	20231227	171000	372638420	9870	9870	9870	9870	0
113	20231227	170900	372638420	9870	9870	9870	9870	0
114	20231227	170800	372638420	9870	9870	9870	9870	0
115	20231227	170700	372638420	9870	9870	9870	9870	0
116	20231227	170600	372638420	9870	9870	9870	9870	0
117	20231227	170500	372638420	9870	9870	9870	9870	0
118	20231227	170400	372638420	9870	9870	9870	9870	0
119	20231227	170300	372638420	9870	9870	9870	9870	0
120	20231227	170200	372638420	9870	9870	9870	9870	0
121	20231227	170100	372638420	9870	9870	9870	9870	0
122	20231227	170000	372638420	9870	9870	9870	9870	644
123	20231227	165900	372638420	9870	9870	9870	9870	0
124	20231227	165800	372638420	9870	9870	9870	9870	0
125	20231227	165700	372638420	9870	9870	9870	9870	0
126	20231227	165600	372638420	9870	9870	9870	9870	0
127	20231227	165500	372638420	9870	9870	9870	9870	0
128	20231227	165400	372638420	9870	9870	9870	9870	0
129	20231227	165300	372638420	9870	9870	9870	9870	0
130	20231227	165200	372638420	9870	9870	9870	9870	0
131	20231227	165100	372638420	9870	9870	9870	9870	0
132	20231227	165000	372638420	9870	9870	9870	9870	0
133	20231227	164900	372638420	9870	9870	9870	9870	0
134	20231227	164800	372638420	9870	9870	9870	9870	0
135	20231227	164700	372638420	9870	9870	9870	9870	0
136	20231227	164600	372638420	9870	9870	9870	9870	0
137	20231227	164500	372638420	9870	9870	9870	9870	0
138	20231227	164400	372638420	9870	9870	9870	9870	0
139	20231227	164300	372638420	9870	9870	9870	9870	0
140	20231227	164200	372638420	9870	9870	9870	9870	0
141	20231227	164100	372638420	9870	9870	9870	9870	0
142	20231227	164000	372638420	9870	9870	9870	9870	0
143	20231227	163900	372638420	9870	9870	9870	9870	0
144	20231227	163800	372638420	9870	9870	9870	9870	0
145	20231227	163700	372638420	9870	9870	9870	9870	0
146	20231227	163600	372638420	9870	9870	9870	9870	0
147	20231227	163500	372638420	9870	9870	9870	9870	0
148	20231227	163400	372638420	9870	9870	9870	9870	0
149	20231227	163300	372638420	9870	9870	9870	9870	0
150	20231227	163200	372638420	9870	9870	9870	9870	0
151	20231227	163100	372638420	9870	9870	9870	9870	0
152	20231227	163000	372638420	9870	9870	9870	9870	644
153	20231227	162900	372638420	9870	9870	9870	9870	0
154	20231227	162800	372638420	9870	9870	9870	9870	0
155	20231227	162700	372638420	9870	9870	9870	9870	0
156	20231227	162600	372638420	9870	9870	9870	9870	0
157	20231227	162500	372638420	9870	9870	9870	9870	0
158	20231227	162400	372638420	9870	9870	9870	9870	0
159	20231227	162300	372638420	9870	9870	9870	9870	0
160	20231227	162200	372638420	9870	9870	9870	9870	0
161	20231227	162100	372638420	9870	9870	9870	9870	0
162	20231227	162000	372638420	9870	9870	9870	9870	0
163	20231227	161900	372638420	9870	9870	9870	9870	0
164	20231227	161800	372638420	9870	9870	9870	9870	0
165	20231227	161700	372638420	9870	9870	9870	9870	0
166	20231227	161600	372638420	9870	9870	9870	9870	0
167	20231227	161500	372638420	9870	9870	9870	9870	0
168	20231227	161400	372638420	9870	9870	9870	9870	0
169	20231227	161300	372638420	9870	9870	9870	9870	0
170	20231227	161200	372638420	9870	9870	9870	9870	0
171	20231227	161100	372638420	9870	9870	9870	9870	0
172	20231227	161000	372638420	9870	9870	9870	9870	0
173	20231227	160900	372638420	9870	9870	9870	9870	0
174	20231227	160800	372638420	9870	9870	9870	9870	0
175	20231227	160700	372638420	9870	9870	9870	9870	0
176	20231227	160600	372638420	9870	9870	9870	9870	0
177	20231227	160500	372638420	9870	9870	9870	9870	0
178	20231227	160400	372638420	9870	9870	9870	9870	0
179	20231227	160300	372638420	9870	9870	9870	9870	0
180	20231227	160200	372638420	9870	9870	9870	9870	0
181	20231227	160100	372638420	9870	9870	9870	9870	0
182	20231227	160000	372638420	9870	9870	9870	9870	644
183	20231227	155900	372638420	9870	9870	9870	9870	0
184	20231227	155800	372638420	9870	9870	9870	9870	0
185	20231227	155700	372638420	9870	9870	9870	9870	0
186	20231227	155600	372638420	9870	9870	9870	9870	0
187	20231227	155500	372638420	9870	9870	9870	9870	0
188	20231227	155400	372638420	9870	9870	9870	9870	0
189	20231227	155300	372638420	9870	9870	9870	9870	0
190	20231227	155200	372638420	9870	9870	9870	9870	0
191	20231227	155100	372638420	9870	9870	9870	9870	0
192	20231227	155000	372638420	9870	9870	9870	9870	0
193	20231227	154900	372638420	9870	9870	9870	9870	0
194	20231227	154800	372638420	9870	9870	9870	9870	0
195	20231227	154700	372638420	9870	9870	9870	9870	0
196	20231227	154600	372638420	9870	9870	9870	9870	0
197	20231227	154500	372638420	9870	9870	9870	9870	0
198	20231227	154400	372638420	9870	9870	9870	9870	0
199	20231227	154300	372638420	9870	9870	9870	9870	0
200	20231227	154200	372638420	9870	9870	9870	9870	0
201	20231227	154100	372638420	9870	9870	9870	9870	0
202	20231227	154000	372638420	9870	9870	9870	9870	0
203	20231227	153900	372638420	9870	9870	9870	9870	0
204	20231227	153800	372638420	9870	9870	9870	9870	0
205	20231227	153700	372638420	9870	9870	9870	9870	0
206	20231227	153600	372638420	9870	9870	9870	9870	0
207	20231227	153500	372638420	9870	9870	9870	9870	0
208	20231227	153400	372638420	9870	9870	9870	9870	0
209	20231227	153300	372638420	9870	9870	9870	9870	0
210	20231227	153200	372638420	9870	9870	9870	9870	0
211	20231227	153100	372638420	9870	9870	9870	9870	0
212	20231227	153000	372638420	9870	9870	9870	9870	1288
213	20231227	152900	366282140	9830	9830	9830	9830	0
214	20231227	152800	366282140	9830	9830	9830	9830	0
215	20231227	152700	366282140	9830	9830	9830	9830	0
216	20231227	152600	366282140	9830	9830	9830	9830	0
217	20231227	152500	366282140	9830	9830	9830	9830	0
218	20231227	152400	366282140	9830	9830	9830	9830	0
219	20231227	152300	366282140	9830	9830	9830	9830	0
220	20231227	152200	366282140	9830	9830	9830	9830	0
221	20231227	152100	366282140	9830	9830	9830	9830	0
222	20231227	152000	366282140	9830	9830	9830	9830	0
223	20231227	151900	366282140	9830	9830	9830	9810	115
224	20231227	151800	365153360	9810	9820	9830	9810	16
225	20231227	151700	364996190	9820	9830	9830	9820	788
226	20231227	151600	357250800	9830	9820	9830	9820	323
227	20231227	151500	354076170	9810	9820	9820	9810	15
228	20231227	151400	353928970	9820	9820	9820	9820	0
229	20231227	151300	353928970	9820	9820	9820	9810	42
230	20231227	151200	353516670	9820	9820	9820	9820	34
231	20231227	151100	353182790	9820	9820	9820	9820	41
232	20231227	151000	352780170	9810	9810	9810	9810	0
233	20231227	150900	352780170	9810	9820	9820	9810	34
234	20231227	150800	352446430	9820	9820	9820	9820	41
235	20231227	150700	352043810	9820	9820	9820	9820	225
236	20231227	150600	349834310	9820	9820	9820	9810	733
237	20231227	150500	342639300	9830	9830	9830	9830	5
238	20231227	150400	342590150	9820	9830	9830	9820	802
239	20231227	150300	334707920	9830	9840	9840	9830	1012
240	20231227	150200	324759850	9840	9830	9840	9830	32
241	20231227	150100	324445190	9840	9840	9840	9840	5
242	20231227	150000	324395990	9830	9830	9830	9830	1
243	20231227	145900	324386160	9830	9830	9830	9830	6
244	20231227	145800	324327180	9830	9830	9830	9830	58
245	20231227	145700	323757040	9830	9830	9830	9830	0
246	20231227	145600	323757040	9830	9830	9830	9830	8
247	20231227	145500	323678400	9830	9830	9830	9830	21
248	20231227	145400	323471970	9820	9830	9830	9820	26
249	20231227	145300	323216600	9830	9840	9840	9830	2
250	20231227	145200	323196930	9840	9840	9840	9840	5
251	20231227	145100	323147730	9830	9840	9840	9830	18
252	20231227	145000	322970740	9840	9840	9840	9840	0
253	20231227	144900	322970740	9840	9840	9840	9840	0
254	20231227	144800	322970740	9840	9830	9840	9830	211
255	20231227	144700	320896500	9830	9830	9830	9830	0
256	20231227	144600	320896500	9830	9830	9830	9830	95
257	20231227	144500	319962650	9830	9830	9830	9830	51
258	20231227	144400	319461320	9830	9830	9830	9830	0
259	20231227	144300	319461320	9830	9840	9840	9830	38
260	20231227	144200	319087680	9840	9840	9840	9840	9
261	20231227	144100	318999120	9820	9830	9840	9820	180
262	20231227	144000	317231120	9820	9820	9820	9820	0
263	20231227	143900	317231120	9820	9820	9820	9820	30
264	20231227	143800	316936520	9820	9820	9820	9820	0
265	20231227	143700	316936520	9820	9820	9820	9820	0
266	20231227	143600	316936520	9820	9820	9820	9820	200
267	20231227	143500	314972520	9830	9830	9830	9830	0
268	20231227	143400	314972520	9830	9830	9830	9830	1
269	20231227	143300	314962690	9830	9830	9830	9830	0
270	20231227	143200	314962690	9830	9830	9830	9830	0
271	20231227	143100	314962690	9830	9830	9830	9830	11
272	20231227	143000	314854560	9830	9830	9830	9830	0
273	20231227	142900	314854560	9830	9830	9830	9830	45
274	20231227	142800	314412210	9820	9820	9820	9820	1
275	20231227	142700	314402390	9830	9830	9830	9830	0
276	20231227	142600	314402390	9830	9830	9830	9830	0
277	20231227	142500	314402390	9830	9830	9830	9830	11
278	20231227	142400	314294260	9830	9830	9830	9830	7
279	20231227	142300	314225450	9830	9830	9830	9830	0
280	20231227	142200	314225450	9830	9830	9830	9830	10
281	20231227	142100	314127150	9830	9830	9830	9830	2
282	20231227	142000	314107490	9830	9830	9830	9830	6
283	20231227	141900	314048510	9830	9830	9830	9830	0
284	20231227	141800	314048510	9830	9830	9830	9830	27
285	20231227	141700	313783100	9820	9820	9820	9820	1
286	20231227	141600	313773280	9830	9830	9830	9830	3
287	20231227	141500	313743790	9830	9830	9830	9830	100
288	20231227	141400	312760790	9830	9830	9830	9830	0
289	20231227	141300	312760790	9830	9820	9830	9820	25
290	20231227	141200	312515250	9820	9820	9820	9820	55
291	20231227	141100	311975150	9810	9820	9820	9810	89
292	20231227	141000	311101300	9820	9820	9820	9820	18
293	20231227	140900	310924540	9820	9820	9820	9820	0
294	20231227	140800	310924540	9820	9820	9830	9820	30
295	20231227	140700	310629920	9820	9820	9820	9820	82
296	20231227	140600	309824680	9820	9820	9820	9820	70
297	20231227	140500	309137280	9820	9820	9820	9820	10
298	20231227	140400	309039080	9820	9820	9820	9820	2167
299	20231227	140300	287759140	9830	9830	9830	9830	0
300	20231227	140200	287759140	9830	9830	9830	9830	720
301	20231227	140100	280681540	9820	9820	9820	9820	0
302	20231227	140000	280681540	9820	9820	9820	9820	0
303	20231227	135900	280681540	9820	9820	9820	9820	0
304	20231227	135800	280681540	9820	9830	9830	9820	359
305	20231227	135700	277154570	9830	9830	9830	9830	0
306	20231227	135600	277154570	9830	9830	9830	9830	20
307	20231227	135500	276957970	9830	9830	9830	9830	23
308	20231227	135400	276731880	9830	9830	9830	9830	0
309	20231227	135300	276731880	9830	9830	9830	9830	0
310	20231227	135200	276731880	9830	9830	9830	9830	0
311	20231227	135100	276731880	9830	9830	9830	9830	4
312	20231227	135000	276692560	9830	9830	9830	9830	0
313	20231227	134900	276692560	9830	9830	9830	9830	25
314	20231227	134800	276446810	9830	9830	9830	9830	76
315	20231227	134700	275699730	9830	9830	9830	9830	10
316	20231227	134600	275601430	9820	9820	9820	9820	3
317	20231227	134500	275571970	9820	9820	9820	9820	0
318	20231227	134400	275571970	9820	9830	9830	9820	14
319	20231227	134300	275434410	9830	9830	9830	9830	16
320	20231227	134200	275277130	9830	9830	9830	9830	10
321	20231227	134100	275178830	9830	9830	9830	9830	14
322	20231227	134000	275041210	9830	9830	9830	9820	109
323	20231227	133900	273969750	9820	9820	9820	9820	600
324	20231227	133800	268077750	9830	9830	9830	9830	0
325	20231227	133700	268077750	9830	9830	9830	9830	82
326	20231227	133600	267271690	9830	9830	9830	9830	0
327	20231227	133500	267271690	9830	9830	9830	9830	145
328	20231227	133400	265846340	9830	9830	9830	9830	0
329	20231227	133300	265846340	9830	9830	9830	9830	55
330	20231227	133200	265305690	9830	9830	9830	9830	0
331	20231227	133100	265305690	9830	9830	9840	9830	109
332	20231227	133000	264233410	9830	9840	9840	9830	145
333	20231227	132900	262806850	9850	9850	9850	9850	20
334	20231227	132800	262609850	9850	9850	9850	9850	1
335	20231227	132700	262600000	9850	9850	9850	9850	0
336	20231227	132600	262600000	9850	9840	9850	9840	2
337	20231227	132500	262580310	9830	9830	9830	9830	0
338	20231227	132400	262580310	9830	9830	9830	9830	0
339	20231227	132300	262580310	9830	9830	9830	9830	0
340	20231227	132200	262580310	9830	9830	9830	9830	10
341	20231227	132100	262482010	9830	9830	9830	9830	65
342	20231227	132000	261843060	9850	9850	9850	9850	1
343	20231227	131900	261833210	9850	9850	9850	9850	5
344	20231227	131800	261783960	9830	9830	9830	9830	13
345	20231227	131700	261656170	9830	9830	9830	9830	14
346	20231227	131600	261518550	9850	9850	9850	9850	0
347	20231227	131500	261518550	9850	9830	9850	9820	210
348	20231227	131400	259454080	9860	9860	9860	9860	0
349	20231227	131300	259454080	9860	9860	9860	9860	0
350	20231227	131200	259454080	9860	9860	9860	9860	0
351	20231227	131100	259454080	9860	9860	9860	9860	10
352	20231227	131000	259355480	9830	9830	9830	9830	14
353	20231227	130900	259217860	9860	9860	9860	9860	1
354	20231227	130800	259208000	9860	9860	9860	9860	9
355	20231227	130700	259119260	9850	9850	9850	9850	48
356	20231227	130600	258646460	9820	9820	9820	9820	0
357	20231227	130500	258646460	9820	9840	9840	9820	699
358	20231227	130400	251776100	9840	9840	9840	9840	0
359	20231227	130300	251776100	9840	9850	9850	9840	6
360	20231227	130200	251717010	9850	9850	9850	9850	5
361	20231227	130100	251667760	9850	9850	9850	9850	10
362	20231227	130000	251569260	9850	9850	9850	9850	0
363	20231227	125900	251569260	9850	9850	9850	9850	215
364	20231227	125800	249451510	9870	9870	9870	9870	20
365	20231227	125700	249254110	9870	9870	9870	9870	174
366	20231227	125600	247536730	9870	9870	9870	9870	0
367	20231227	125500	247536730	9870	9870	9870	9870	0
368	20231227	125400	247536730	9870	9870	9870	9870	0
369	20231227	125300	247536730	9870	9870	9870	9870	102
370	20231227	125200	246529990	9870	9860	9870	9860	160
371	20231227	125100	244950820	9850	9870	9870	9850	206
372	20231227	125000	242921520	9870	9870	9870	9870	10
373	20231227	124900	242822820	9850	9850	9850	9850	0
374	20231227	124800	242822820	9850	9850	9850	9850	0
375	20231227	124700	242822820	9850	9850	9850	9850	150
376	20231227	124600	241345320	9860	9860	9860	9860	5
377	20231227	124500	241296020	9860	9860	9860	9860	0
378	20231227	124400	241296020	9860	9860	9860	9860	0
379	20231227	124300	241296020	9860	9860	9860	9860	0
380	20231227	124200	241296020	9860	9860	9860	9860	0
381	20231227	124100	241296020	9860	9860	9860	9860	0
382	20231227	124000	241296020	9860	9860	9860	9860	0
383	20231227	123900	241296020	9860	9860	9860	9860	47
384	20231227	123800	240832600	9850	9850	9850	9850	0
385	20231227	123700	240832600	9850	9850	9850	9850	0
386	20231227	123600	240832600	9850	9850	9850	9850	0
387	20231227	123500	240832600	9850	9850	9850	9850	1
388	20231227	123400	240822750	9850	9850	9850	9850	0
389	20231227	123300	240822750	9850	9850	9850	9850	5
390	20231227	123200	240773500	9850	9850	9850	9850	4
391	20231227	123100	240734100	9850	9850	9850	9850	51
392	20231227	123000	240231750	9840	9840	9840	9840	0
393	20231227	122900	240231750	9840	9840	9840	9840	0
394	20231227	122800	240231750	9840	9840	9840	9840	95
395	20231227	122700	239296950	9840	9840	9840	9840	205
396	20231227	122600	237279750	9830	9830	9830	9830	0
397	20231227	122500	237279750	9830	9830	9830	9830	140
398	20231227	122400	235903550	9840	9840	9840	9840	0
399	20231227	122300	235903550	9840	9840	9850	9840	102
400	20231227	122200	234899850	9840	9840	9840	9840	0
401	20231227	122100	234899850	9840	9840	9840	9840	5
402	20231227	122000	234850650	9830	9830	9830	9830	4
403	20231227	121900	234811330	9830	9830	9830	9830	1
404	20231227	121800	234801500	9820	9820	9820	9820	0
405	20231227	121700	234801500	9820	9820	9820	9820	0
406	20231227	121600	234801500	9820	9830	9830	9820	12
407	20231227	121500	234683590	9830	9830	9830	9830	0
408	20231227	121400	234683590	9830	9830	9830	9830	10
409	20231227	121300	234585290	9830	9830	9830	9830	250
410	20231227	121200	232127790	9820	9830	9830	9820	162
411	20231227	121100	230535340	9830	9830	9830	9830	30
412	20231227	121000	230240440	9820	9820	9820	9820	0
413	20231227	120900	230240440	9820	9820	9820	9820	101
414	20231227	120800	229248620	9830	9830	9830	9830	0
415	20231227	120700	229248620	9830	9830	9830	9830	0
416	20231227	120600	229248620	9830	9830	9830	9830	50
417	20231227	120500	228757120	9830	9830	9830	9830	48
418	20231227	120400	228285280	9830	9830	9830	9830	103
419	20231227	120300	227272790	9830	9830	9830	9830	10
420	20231227	120200	227174490	9830	9830	9830	9830	0
421	20231227	120100	227174490	9830	9830	9830	9830	1
422	20231227	120000	227164660	9830	9830	9830	9830	20
423	20231227	115900	226968060	9820	9820	9820	9820	400
424	20231227	115800	223040060	9830	9830	9830	9830	0
425	20231227	115700	223040060	9830	9830	9830	9830	194
426	20231227	115600	221133040	9840	9840	9840	9840	0
427	20231227	115500	221133040	9840	9840	9840	9840	10
428	20231227	115400	221034640	9840	9840	9840	9840	0
429	20231227	115300	221034640	9840	9840	9840	9840	0
430	20231227	115200	221034640	9840	9830	9840	9830	19
431	20231227	115100	220847860	9830	9830	9830	9830	0
432	20231227	115000	220847860	9830	9830	9830	9830	0
433	20231227	114900	220847860	9830	9830	9830	9830	29
434	20231227	114800	220562790	9840	9840	9840	9840	0
435	20231227	114700	220562790	9840	9840	9840	9840	20
436	20231227	114600	220365990	9840	9840	9840	9840	21
437	20231227	114500	220159350	9840	9840	9840	9840	5
438	20231227	114400	220110150	9840	9840	9840	9840	0
439	20231227	114300	220110150	9840	9840	9840	9840	0
440	20231227	114200	220110150	9840	9840	9840	9840	30
441	20231227	114100	219814950	9830	9830	9830	9830	0
442	20231227	114000	219814950	9830	9830	9830	9830	0
443	20231227	113900	219814950	9830	9830	9830	9830	0
444	20231227	113800	219814950	9830	9840	9840	9830	102
445	20231227	113700	218811290	9830	9830	9830	9830	0
446	20231227	113600	218811290	9830	9830	9830	9830	12
447	20231227	113500	218693330	9840	9840	9840	9840	0
448	20231227	113400	218693330	9840	9840	9840	9840	2
449	20231227	113300	218673650	9840	9830	9840	9830	4
450	20231227	113200	218634300	9830	9840	9840	9830	21
451	20231227	113100	218427860	9830	9830	9830	9830	100
452	20231227	113000	217444860	9850	9850	9850	9850	6
453	20231227	112900	217385760	9820	9820	9820	9820	0
454	20231227	112800	217385760	9820	9820	9820	9820	0
455	20231227	112700	217385760	9820	9830	9830	9820	80
456	20231227	112600	216599860	9830	9840	9840	9830	50
457	20231227	112500	216108100	9860	9860	9860	9860	2
458	20231227	112400	216088380	9860	9860	9860	9860	0
459	20231227	112300	216088380	9860	9860	9860	9860	10
460	20231227	112200	215989780	9860	9860	9860	9860	0
461	20231227	112100	215989780	9860	9860	9860	9860	16
462	20231227	112000	215832020	9840	9860	9860	9840	8
463	20231227	111900	215753160	9860	9860	9860	9860	7
464	20231227	111800	215684140	9860	9860	9860	9860	1
465	20231227	111700	215674280	9840	9870	9870	9840	8
466	20231227	111600	215595410	9870	9850	9870	9850	139
467	20231227	111500	214226220	9880	9880	9880	9880	0
468	20231227	111400	214226220	9880	9880	9880	9880	0
469	20231227	111300	214226220	9880	9880	9880	9880	4
470	20231227	111200	214186700	9880	9880	9880	9880	0
471	20231227	111100	214186700	9880	9870	9880	9860	40
472	20231227	111000	213791850	9870	9860	9870	9860	50
473	20231227	110900	213298700	9850	9850	9850	9850	0
474	20231227	110800	213298700	9850	9850	9850	9850	22
475	20231227	110700	213082000	9830	9830	9830	9830	0
476	20231227	110600	213082000	9830	9850	9850	9830	6
477	20231227	110500	213022920	9850	9850	9850	9850	0
478	20231227	110400	213022920	9850	9840	9850	9840	240
479	20231227	110300	210660020	9840	9840	9840	9840	0
480	20231227	110200	210660020	9840	9840	9840	9840	1
481	20231227	110100	210650180	9840	9840	9840	9840	2
482	20231227	110000	210630500	9840	9840	9840	9840	1
483	20231227	105900	210620660	9840	9840	9840	9840	0
484	20231227	105800	210620660	9840	9840	9840	9840	21
485	20231227	105700	210414020	9840	9840	9840	9830	17
486	20231227	105600	210246750	9820	9820	9820	9820	0
487	20231227	105500	210246750	9820	9820	9820	9820	0
488	20231227	105400	210246750	9820	9820	9820	9820	0
489	20231227	105300	210246750	9820	9820	9820	9820	22
490	20231227	105200	210030710	9850	9850	9850	9850	0
491	20231227	105100	210030710	9850	9850	9850	9850	15
492	20231227	105000	209882960	9850	9850	9850	9810	1020
493	20231227	104900	199858770	9850	9850	9850	9850	0
494	20231227	104800	199858770	9850	9860	9860	9850	92
495	20231227	104700	198952370	9850	9850	9850	9850	18
496	20231227	104600	198775070	9840	9850	9850	9840	60
497	20231227	104500	198184270	9850	9850	9850	9850	1
498	20231227	104400	198174420	9840	9840	9840	9840	5
499	20231227	104300	198125220	9830	9830	9830	9830	30
500	20231227	104200	197830320	9840	9840	9840	9840	0
501	20231227	104100	197830320	9840	9840	9840	9840	28
502	20231227	104000	197554800	9840	9840	9840	9840	0
503	20231227	103900	197554800	9840	9840	9840	9840	1
504	20231227	103800	197544960	9830	9830	9830	9830	0
505	20231227	103700	197544960	9830	9830	9830	9830	0
506	20231227	103600	197544960	9830	9840	9840	9830	30
507	20231227	103500	197249950	9840	9840	9840	9840	0
508	20231227	103400	197249950	9840	9840	9840	9840	0
509	20231227	103300	197249950	9840	9840	9840	9840	13
510	20231227	103200	197122030	9840	9840	9840	9840	1
511	20231227	103100	197112190	9830	9830	9830	9830	0
512	20231227	103000	197112190	9830	9830	9830	9830	1
513	20231227	102900	197102360	9830	9830	9830	9830	10
514	20231227	102800	197004060	9840	9840	9840	9840	5
515	20231227	102700	196954860	9840	9840	9840	9840	10
516	20231227	102600	196856460	9830	9830	9830	9830	0
517	20231227	102500	196856460	9830	9830	9830	9830	0
518	20231227	102400	196856460	9830	9830	9830	9830	0
519	20231227	102300	196856460	9830	9830	9840	9830	78
520	20231227	102200	196089710	9820	9820	9820	9820	8
521	20231227	102100	196011150	9820	9820	9820	9820	3
522	20231227	102000	195981690	9820	9820	9820	9820	10
523	20231227	101900	195883490	9820	9820	9820	9820	30
524	20231227	101800	195588890	9810	9820	9820	9810	137
525	20231227	101700	194243920	9820	9820	9820	9820	0
526	20231227	101600	194243920	9820	9820	9820	9820	82
527	20231227	101500	193438680	9830	9830	9830	9830	103
528	20231227	101400	192426190	9830	9830	9830	9830	1
529	20231227	101300	192416360	9850	9850	9850	9850	6
530	20231227	101200	192357260	9850	9830	9850	9830	50
531	20231227	101100	191865470	9810	9820	9820	9810	70
532	20231227	101000	191178270	9810	9820	9820	9810	71
533	20231227	100900	190481550	9830	9830	9830	9830	20
534	20231227	100800	190284950	9820	9820	9820	9820	11
535	20231227	100700	190176930	9810	9810	9810	9810	281
536	20231227	100600	187420320	9820	9820	9820	9820	90
537	20231227	100500	186536520	9820	9820	9820	9820	0
538	20231227	100400	186536520	9820	9820	9820	9820	154
539	20231227	100300	185024240	9820	9820	9820	9820	28
540	20231227	100200	184749280	9830	9830	9830	9830	43
541	20231227	100100	184326590	9830	9830	9830	9830	1
542	20231227	100000	184316760	9840	9840	9840	9840	11
543	20231227	095900	184208520	9840	9840	9840	9840	20
544	20231227	095800	184011720	9830	9840	9840	9830	20
545	20231227	095700	183815060	9830	9830	9830	9830	0
546	20231227	095600	183815060	9830	9830	9830	9830	0
547	20231227	095500	183815060	9830	9830	9830	9830	0
548	20231227	095400	183815060	9830	9830	9830	9830	0
549	20231227	095300	183815060	9830	9880	9880	9830	10
550	20231227	095200	183716510	9850	9820	9850	9810	294
551	20231227	095100	180829790	9820	9820	9820	9820	103
552	20231227	095000	179818330	9820	9810	9820	9810	473
553	20231227	094900	175178180	9820	9820	9820	9810	53
554	20231227	094800	174657740	9820	9810	9820	9810	8
555	20231227	094700	174579200	9810	9820	9820	9810	137
556	20231227	094600	173235030	9810	9810	9810	9810	32
557	20231227	094500	172921110	9810	9810	9810	9810	124
558	20231227	094400	171704670	9810	9810	9810	9810	539
559	20231227	094300	166417080	9810	9820	9820	9810	606
560	20231227	094200	160472020	9830	9810	9830	9810	1170
561	20231227	094100	148988320	9810	9830	9830	9810	2555
562	20231227	094000	123890490	9840	9840	9840	9840	2
563	20231227	093900	123870810	9840	9840	9840	9840	5
564	20231227	093800	123821610	9840	9830	9840	9830	443
565	20231227	093700	119465870	9840	9840	9840	9830	445
566	20231227	093600	115091070	9850	9850	9850	9840	117
567	20231227	093500	113939620	9840	9840	9840	9840	5
568	20231227	093400	113890420	9840	9840	9840	9840	5
569	20231227	093300	113841220	9840	9850	9850	9840	111
570	20231227	093200	112748880	9850	9860	9860	9850	33
571	20231227	093100	112423820	9860	9860	9860	9860	6
572	20231227	093000	112364660	9860	9850	9860	9850	66
573	20231227	092900	111714450	9860	9860	9860	9860	20
574	20231227	092800	111517250	9860	9850	9860	9850	168
575	20231227	092700	109861850	9850	9840	9850	9840	6
576	20231227	092600	109802760	9850	9850	9850	9840	623
577	20231227	092500	103666280	9840	9840	9840	9840	120
578	20231227	092400	102485480	9840	9830	9840	9830	232
579	20231227	092300	100203120	9830	9840	9850	9830	378
580	20231227	092200	96485840	9840	9860	9860	9840	1166
581	20231227	092100	85001670	9860	9870	9870	9850	1155
582	20231227	092000	73616120	9870	9870	9880	9870	665
583	20231227	091900	67052520	9870	9870	9900	9870	173
584	20231227	091800	65344710	9900	9900	9900	9900	0
585	20231227	091700	65344710	9900	9900	9900	9900	10
586	20231227	091600	65245710	9900	9890	9900	9870	111
587	20231227	091500	64148320	9870	9890	9890	9870	1153
588	20231227	091400	52765960	9890	9900	9900	9890	343
589	20231227	091300	49371080	9900	9930	9930	9900	1274
590	20231227	091200	36758420	9930	9910	9930	9910	20
591	20231227	091100	36560020	9900	9920	9920	9900	215
592	20231227	091000	34431130	9930	9950	9950	9930	48
593	20231227	090900	33954470	9950	9950	9950	9940	38
594	20231227	090800	33576540	9950	9970	9970	9950	69
595	20231227	090700	32889350	9940	9940	9970	9940	703
596	20231227	090600	25901270	9950	9940	9950	9940	729
597	20231227	090500	18649120	9940	9940	9940	9940	51
598	20231227	090400	18142180	9990	9980	9990	9980	1003
599	20231227	090300	8127080	9980	9930	9980	9930	11
600	20231227	090200	8017500	9980	9980	9980	9980	3
601	20231227	090100	7987560	9950	9940	9950	9940	500
602	20231227	090000	3012610	9880	9870	9950	9870	305