KissMeData/016710/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	190100	263904270	9850	9850	9850	9850	275
3	20231206	190000	263904270	9850	9850	9850	9850	0
4	20231206	185900	263904270	9850	9850	9850	9850	0
5	20231206	185800	263904270	9850	9850	9850	9850	0
6	20231206	185700	263904270	9850	9850	9850	9850	0
7	20231206	185600	263904270	9850	9850	9850	9850	0
8	20231206	185500	263904270	9850	9850	9850	9850	0
9	20231206	185400	263904270	9850	9850	9850	9850	0
10	20231206	185300	263904270	9850	9850	9850	9850	0
11	20231206	185200	263904270	9850	9850	9850	9850	0
12	20231206	185100	263904270	9850	9850	9850	9850	0
13	20231206	185000	263904270	9850	9850	9850	9850	0
14	20231206	184900	263904270	9850	9850	9850	9850	0
15	20231206	184800	263904270	9850	9850	9850	9850	0
16	20231206	184700	263904270	9850	9850	9850	9850	0
17	20231206	184600	263904270	9850	9850	9850	9850	0
18	20231206	184500	263904270	9850	9850	9850	9850	0
19	20231206	184400	263904270	9850	9850	9850	9850	0
20	20231206	184300	263904270	9850	9850	9850	9850	0
21	20231206	184200	263904270	9850	9850	9850	9850	0
22	20231206	184100	263904270	9850	9850	9850	9850	0
23	20231206	184000	263904270	9850	9850	9850	9850	0
24	20231206	183900	263904270	9850	9850	9850	9850	0
25	20231206	183800	263904270	9850	9850	9850	9850	0
26	20231206	183700	263904270	9850	9850	9850	9850	0
27	20231206	183600	263904270	9850	9850	9850	9850	0
28	20231206	183500	263904270	9850	9850	9850	9850	0
29	20231206	183400	263904270	9850	9850	9850	9850	0
30	20231206	183300	263904270	9850	9850	9850	9850	0
31	20231206	183200	263904270	9850	9850	9850	9850	0
32	20231206	183100	263904270	9850	9850	9850	9850	275
33	20231206	183000	263904270	9850	9850	9850	9850	0
34	20231206	182900	263904270	9850	9850	9850	9850	0
35	20231206	182800	263904270	9850	9850	9850	9850	0
36	20231206	182700	263904270	9850	9850	9850	9850	0
37	20231206	182600	263904270	9850	9850	9850	9850	0
38	20231206	182500	263904270	9850	9850	9850	9850	0
39	20231206	182400	263904270	9850	9850	9850	9850	0
40	20231206	182300	263904270	9850	9850	9850	9850	0
41	20231206	182200	263904270	9850	9850	9850	9850	0
42	20231206	182100	263904270	9850	9850	9850	9850	0
43	20231206	182000	263904270	9850	9850	9850	9850	0
44	20231206	181900	263904270	9850	9850	9850	9850	0
45	20231206	181800	263904270	9850	9850	9850	9850	0
46	20231206	181700	263904270	9850	9850	9850	9850	0
47	20231206	181600	263904270	9850	9850	9850	9850	0
48	20231206	181500	263904270	9850	9850	9850	9850	0
49	20231206	181400	263904270	9850	9850	9850	9850	0
50	20231206	181300	263904270	9850	9850	9850	9850	0
51	20231206	181200	263904270	9850	9850	9850	9850	0
52	20231206	181100	263904270	9850	9850	9850	9850	0
53	20231206	181000	263904270	9850	9850	9850	9850	0
54	20231206	180900	263904270	9850	9850	9850	9850	0
55	20231206	180800	263904270	9850	9850	9850	9850	0
56	20231206	180700	263904270	9850	9850	9850	9850	0
57	20231206	180600	263904270	9850	9850	9850	9850	0
58	20231206	180500	263904270	9850	9850	9850	9850	0
59	20231206	180400	263904270	9850	9850	9850	9850	0
60	20231206	180300	263904270	9850	9850	9850	9850	0
61	20231206	180200	263904270	9850	9850	9850	9850	0
62	20231206	180100	263904270	9850	9850	9850	9850	275
63	20231206	180000	263904270	9850	9850	9850	9850	0
64	20231206	175900	263904270	9850	9850	9850	9850	0
65	20231206	175800	263904270	9850	9850	9850	9850	0
66	20231206	175700	263904270	9850	9850	9850	9850	0
67	20231206	175600	263904270	9850	9850	9850	9850	0
68	20231206	175500	263904270	9850	9850	9850	9850	0
69	20231206	175400	263904270	9850	9850	9850	9850	0
70	20231206	175300	263904270	9850	9850	9850	9850	0
71	20231206	175200	263904270	9850	9850	9850	9850	0
72	20231206	175100	263904270	9850	9850	9850	9850	0
73	20231206	175000	263904270	9850	9850	9850	9850	0
74	20231206	174900	263904270	9850	9850	9850	9850	0
75	20231206	174800	263904270	9850	9850	9850	9850	0
76	20231206	174700	263904270	9850	9850	9850	9850	0
77	20231206	174600	263904270	9850	9850	9850	9850	0
78	20231206	174500	263904270	9850	9850	9850	9850	0
79	20231206	174400	263904270	9850	9850	9850	9850	0
80	20231206	174300	263904270	9850	9850	9850	9850	0
81	20231206	174200	263904270	9850	9850	9850	9850	0
82	20231206	174100	263904270	9850	9850	9850	9850	0
83	20231206	174000	263904270	9850	9850	9850	9850	0
84	20231206	173900	263904270	9850	9850	9850	9850	0
85	20231206	173800	263904270	9850	9850	9850	9850	0
86	20231206	173700	263904270	9850	9850	9850	9850	0
87	20231206	173600	263904270	9850	9850	9850	9850	0
88	20231206	173500	263904270	9850	9850	9850	9850	0
89	20231206	173400	263904270	9850	9850	9850	9850	0
90	20231206	173300	263904270	9850	9850	9850	9850	0
91	20231206	173200	263904270	9850	9850	9850	9850	0
92	20231206	173100	263904270	9850	9850	9850	9850	275
93	20231206	173000	263904270	9850	9850	9850	9850	0
94	20231206	172900	263904270	9850	9850	9850	9850	0
95	20231206	172800	263904270	9850	9850	9850	9850	0
96	20231206	172700	263904270	9850	9850	9850	9850	0
97	20231206	172600	263904270	9850	9850	9850	9850	0
98	20231206	172500	263904270	9850	9850	9850	9850	0
99	20231206	172400	263904270	9850	9850	9850	9850	0
100	20231206	172300	263904270	9850	9850	9850	9850	0
101	20231206	172200	263904270	9850	9850	9850	9850	0
102	20231206	172100	263904270	9850	9850	9850	9850	0
103	20231206	172000	263904270	9850	9850	9850	9850	0
104	20231206	171900	263904270	9850	9850	9850	9850	0
105	20231206	171800	263904270	9850	9850	9850	9850	0
106	20231206	171700	263904270	9850	9850	9850	9850	0
107	20231206	171600	263904270	9850	9850	9850	9850	0
108	20231206	171500	263904270	9850	9850	9850	9850	0
109	20231206	171400	263904270	9850	9850	9850	9850	0
110	20231206	171300	263904270	9850	9850	9850	9850	0
111	20231206	171200	263904270	9850	9850	9850	9850	0
112	20231206	171100	263904270	9850	9850	9850	9850	0
113	20231206	171000	263904270	9850	9850	9850	9850	0
114	20231206	170900	263904270	9850	9850	9850	9850	0
115	20231206	170800	263904270	9850	9850	9850	9850	0
116	20231206	170700	263904270	9850	9850	9850	9850	0
117	20231206	170600	263904270	9850	9850	9850	9850	0
118	20231206	170500	263904270	9850	9850	9850	9850	0
119	20231206	170400	263904270	9850	9850	9850	9850	0
120	20231206	170300	263904270	9850	9850	9850	9850	0
121	20231206	170200	263904270	9850	9850	9850	9850	0
122	20231206	170100	263904270	9850	9850	9850	9850	275
123	20231206	170000	263904270	9850	9850	9850	9850	0
124	20231206	165900	263904270	9850	9850	9850	9850	0
125	20231206	165800	263904270	9850	9850	9850	9850	0
126	20231206	165700	263904270	9850	9850	9850	9850	0
127	20231206	165600	263904270	9850	9850	9850	9850	0
128	20231206	165500	263904270	9850	9850	9850	9850	0
129	20231206	165400	263904270	9850	9850	9850	9850	0
130	20231206	165300	263904270	9850	9850	9850	9850	0
131	20231206	165200	263904270	9850	9850	9850	9850	0
132	20231206	165100	263904270	9850	9850	9850	9850	0
133	20231206	165000	263904270	9850	9850	9850	9850	0
134	20231206	164900	263904270	9850	9850	9850	9850	0
135	20231206	164800	263904270	9850	9850	9850	9850	0
136	20231206	164700	263904270	9850	9850	9850	9850	0
137	20231206	164600	263904270	9850	9850	9850	9850	0
138	20231206	164500	263904270	9850	9850	9850	9850	0
139	20231206	164400	263904270	9850	9850	9850	9850	0
140	20231206	164300	263904270	9850	9850	9850	9850	0
141	20231206	164200	263904270	9850	9850	9850	9850	0
142	20231206	164100	263904270	9850	9850	9850	9850	0
143	20231206	164000	263904270	9850	9850	9850	9850	0
144	20231206	163900	263904270	9850	9850	9850	9850	0
145	20231206	163800	263904270	9850	9850	9850	9850	0
146	20231206	163700	263904270	9850	9850	9850	9850	0
147	20231206	163600	263904270	9850	9850	9850	9850	0
148	20231206	163500	263904270	9850	9850	9850	9850	0
149	20231206	163400	263904270	9850	9850	9850	9850	0
150	20231206	163300	263904270	9850	9850	9850	9850	0
151	20231206	163200	263904270	9850	9850	9850	9850	0
152	20231206	163100	263904270	9850	9850	9850	9850	275
153	20231206	163000	263904270	9850	9850	9850	9850	0
154	20231206	162900	263904270	9850	9850	9850	9850	0
155	20231206	162800	263904270	9850	9850	9850	9850	0
156	20231206	162700	263904270	9850	9850	9850	9850	0
157	20231206	162600	263904270	9850	9850	9850	9850	0
158	20231206	162500	263904270	9850	9850	9850	9850	0
159	20231206	162400	263904270	9850	9850	9850	9850	0
160	20231206	162300	263904270	9850	9850	9850	9850	0
161	20231206	162200	263904270	9850	9850	9850	9850	0
162	20231206	162100	263904270	9850	9850	9850	9850	0
163	20231206	162000	263904270	9850	9850	9850	9850	0
164	20231206	161900	263904270	9850	9850	9850	9850	0
165	20231206	161800	263904270	9850	9850	9850	9850	0
166	20231206	161700	263904270	9850	9850	9850	9850	0
167	20231206	161600	263904270	9850	9850	9850	9850	0
168	20231206	161500	263904270	9850	9850	9850	9850	0
169	20231206	161400	263904270	9850	9850	9850	9850	0
170	20231206	161300	263904270	9850	9850	9850	9850	0
171	20231206	161200	263904270	9850	9850	9850	9850	0
172	20231206	161100	263904270	9850	9850	9850	9850	0
173	20231206	161000	263904270	9850	9850	9850	9850	0
174	20231206	160900	263904270	9850	9850	9850	9850	0
175	20231206	160800	263904270	9850	9850	9850	9850	0
176	20231206	160700	263904270	9850	9850	9850	9850	0
177	20231206	160600	263904270	9850	9850	9850	9850	0
178	20231206	160500	263904270	9850	9850	9850	9850	0
179	20231206	160400	263904270	9850	9850	9850	9850	0
180	20231206	160300	263904270	9850	9850	9850	9850	0
181	20231206	160200	263904270	9850	9850	9850	9850	0
182	20231206	160100	263904270	9850	9850	9850	9850	275
183	20231206	160000	263904270	9850	9850	9850	9850	0
184	20231206	155900	263904270	9850	9850	9850	9850	0
185	20231206	155800	263904270	9850	9850	9850	9850	0
186	20231206	155700	263904270	9850	9850	9850	9850	0
187	20231206	155600	263904270	9850	9850	9850	9850	0
188	20231206	155500	263904270	9850	9850	9850	9850	0
189	20231206	155400	263904270	9850	9850	9850	9850	0
190	20231206	155300	263904270	9850	9850	9850	9850	0
191	20231206	155200	263904270	9850	9850	9850	9850	0
192	20231206	155100	263904270	9850	9850	9850	9850	0
193	20231206	155000	263904270	9850	9850	9850	9850	0
194	20231206	154900	263904270	9850	9850	9850	9850	0
195	20231206	154800	263904270	9850	9850	9850	9850	0
196	20231206	154700	263904270	9850	9850	9850	9850	0
197	20231206	154600	263904270	9850	9850	9850	9850	0
198	20231206	154500	263904270	9850	9850	9850	9850	0
199	20231206	154400	263904270	9850	9850	9850	9850	0
200	20231206	154300	263904270	9850	9850	9850	9850	0
201	20231206	154200	263904270	9850	9850	9850	9850	0
202	20231206	154100	263904270	9850	9850	9850	9850	0
203	20231206	154000	263904270	9850	9850	9850	9850	0
204	20231206	153900	263904270	9850	9850	9850	9850	0
205	20231206	153800	263904270	9850	9850	9850	9850	0
206	20231206	153700	263904270	9850	9850	9850	9850	0
207	20231206	153600	263904270	9850	9850	9850	9850	0
208	20231206	153500	263904270	9850	9850	9850	9850	0
209	20231206	153400	263904270	9850	9850	9850	9850	0
210	20231206	153300	263904270	9850	9850	9850	9850	0
211	20231206	153200	263904270	9850	9850	9850	9850	0
212	20231206	153100	263904270	9850	9850	9850	9850	275
213	20231206	153000	263904270	9850	9850	9850	9850	275
214	20231206	152900	261195520	9850	9850	9850	9850	0
215	20231206	152800	261195520	9850	9850	9850	9850	0
216	20231206	152700	261195520	9850	9850	9850	9850	0
217	20231206	152600	261195520	9850	9850	9850	9850	0
218	20231206	152500	261195520	9850	9850	9850	9850	0
219	20231206	152400	261195520	9850	9850	9850	9850	0
220	20231206	152300	261195520	9850	9850	9850	9850	0
221	20231206	152200	261195520	9850	9850	9850	9850	0
222	20231206	152100	261195520	9850	9850	9850	9850	0
223	20231206	152000	261195520	9850	9850	9850	9850	0
224	20231206	151900	261195520	9850	9840	9850	9840	257
225	20231206	151800	258664100	9840	9840	9840	9840	2
226	20231206	151700	258644420	9840	9830	9840	9830	41
227	20231206	151600	258241020	9840	9840	9840	9840	2
228	20231206	151500	258221340	9830	9830	9830	9830	6
229	20231206	151400	258162360	9830	9830	9830	9820	101
230	20231206	151300	257169840	9830	9830	9840	9830	128
231	20231206	151200	255911520	9830	9830	9830	9830	0
232	20231206	151100	255911520	9830	9830	9830	9830	204
233	20231206	151000	253906200	9830	9840	9840	9830	10
234	20231206	150900	253807890	9840	9840	9840	9840	1
235	20231206	150800	253798050	9830	9840	9840	9830	11
236	20231206	150700	253689850	9840	9840	9840	9840	32
237	20231206	150600	253374970	9840	9840	9840	9840	1
238	20231206	150500	253365130	9830	9830	9830	9830	0
239	20231206	150400	253365130	9830	9830	9830	9830	20
240	20231206	150300	253168530	9830	9830	9830	9830	71
241	20231206	150200	252470600	9830	9830	9830	9830	39
242	20231206	150100	252087230	9840	9830	9840	9830	10
243	20231206	150000	251988860	9830	9820	9830	9820	230
244	20231206	145900	249729110	9830	9840	9850	9830	122
245	20231206	145800	248528510	9830	9830	9830	9830	49
246	20231206	145700	248046840	9830	9830	9830	9830	21
247	20231206	145600	247840410	9830	9830	9830	9830	16
248	20231206	145500	247683130	9830	9830	9830	9830	1
249	20231206	145400	247673300	9830	9820	9830	9820	22
250	20231206	145300	247457240	9830	9840	9840	9830	12
251	20231206	145200	247339170	9850	9820	9850	9820	189
252	20231206	145100	245482590	9820	9820	9820	9820	64
253	20231206	145000	244854110	9830	9830	9830	9830	0
254	20231206	144900	244854110	9830	9830	9840	9830	13
255	20231206	144800	244726310	9840	9840	9840	9840	1
256	20231206	144700	244716470	9850	9850	9850	9850	0
257	20231206	144600	244716470	9850	9850	9850	9850	1
258	20231206	144500	244706620	9850	9850	9850	9850	0
259	20231206	144400	244706620	9850	9830	9850	9820	403
260	20231206	144300	240748990	9840	9840	9840	9840	8
261	20231206	144200	240670270	9840	9840	9840	9840	4
262	20231206	144100	240630910	9840	9840	9850	9840	31
263	20231206	144000	240325860	9850	9820	9850	9810	44
264	20231206	143900	239893820	9840	9850	9860	9820	1970
265	20231206	143800	220532900	9850	9850	9850	9850	115
266	20231206	143700	219400150	9850	9850	9850	9850	20
267	20231206	143600	219203150	9840	9850	9850	9840	115
268	20231206	143500	218071280	9860	9840	9860	9840	285
269	20231206	143400	215266500	9840	9840	9840	9840	22
270	20231206	143300	215050020	9850	9850	9850	9850	29
271	20231206	143200	214764370	9850	9850	9860	9850	9
272	20231206	143100	214675710	9850	9850	9850	9850	2
273	20231206	143000	214656010	9850	9850	9860	9840	634
274	20231206	142900	208416230	9850	9850	9850	9850	3
275	20231206	142800	208386680	9860	9850	9860	9850	3
276	20231206	142700	208357120	9850	9850	9850	9850	1
277	20231206	142600	208347270	9850	9850	9850	9850	3
278	20231206	142500	208317720	9850	9850	9850	9850	29
279	20231206	142400	208032070	9860	9860	9860	9850	17
280	20231206	142300	207864460	9850	9850	9860	9850	8
281	20231206	142200	207785610	9860	9850	9860	9850	3
282	20231206	142100	207756050	9860	9850	9860	9850	3
283	20231206	142000	207726490	9860	9850	9860	9850	25
284	20231206	141900	207480010	9860	9840	9860	9840	35
285	20231206	141800	207135420	9840	9840	9840	9840	20
286	20231206	141700	206938620	9840	9840	9840	9840	71
287	20231206	141600	206239980	9840	9850	9850	9840	11
288	20231206	141500	206131730	9850	9850	9850	9850	2
289	20231206	141400	206112030	9850	9850	9850	9850	13
290	20231206	141300	205983980	9850	9860	9860	9850	126
291	20231206	141200	204741640	9860	9860	9860	9860	6
292	20231206	141100	204682480	9870	9860	9870	9860	56
293	20231206	141000	204130280	9860	9870	9870	9860	3
294	20231206	140900	204100680	9850	9870	9870	9850	58
295	20231206	140800	203528660	9870	9880	9880	9870	73
296	20231206	140700	202807550	9880	9870	9880	9870	56
297	20231206	140600	202254770	9870	9880	9880	9870	2
298	20231206	140500	202235020	9870	9880	9880	9870	3
299	20231206	140400	202205400	9870	9870	9870	9870	5
300	20231206	140300	202156050	9880	9880	9880	9880	2
301	20231206	140200	202136290	9870	9870	9870	9870	0
302	20231206	140100	202136290	9870	9860	9870	9860	458
303	20231206	140000	197616800	9870	9870	9870	9870	0
304	20231206	135900	197616800	9870	9870	9870	9870	0
305	20231206	135800	197616800	9870	9850	9870	9850	449
306	20231206	135700	193193340	9850	9850	9850	9850	319
307	20231206	135600	190051190	9850	9850	9850	9850	64
308	20231206	135500	189420790	9850	9840	9850	9840	133
309	20231206	135400	188110750	9840	9840	9840	9840	2
310	20231206	135300	188091070	9850	9840	9850	9840	2
311	20231206	135200	188071380	9840	9840	9840	9840	3
312	20231206	135100	188041860	9840	9850	9850	9840	52
313	20231206	135000	187529680	9850	9850	9850	9840	7
314	20231206	134900	187460740	9840	9840	9840	9840	3
315	20231206	134800	187431220	9840	9840	9840	9840	22
316	20231206	134700	187214740	9840	9840	9840	9840	1
317	20231206	134600	187204900	9840	9840	9840	9840	3
318	20231206	134500	187175380	9840	9840	9840	9840	2
319	20231206	134400	187155700	9850	9840	9850	9840	11
320	20231206	134300	187047450	9850	9840	9850	9830	659
321	20231206	134200	180563680	9840	9840	9840	9840	0
322	20231206	134100	180563680	9840	9840	9840	9840	0
323	20231206	134000	180563680	9840	9840	9840	9840	19
324	20231206	133900	180376720	9840	9840	9840	9840	27
325	20231206	133800	180111040	9840	9840	9840	9840	0
326	20231206	133700	180111040	9840	9840	9840	9840	82
327	20231206	133600	179304160	9840	9840	9840	9840	1
328	20231206	133500	179294320	9840	9840	9840	9840	4
329	20231206	133400	179254960	9850	9830	9850	9830	29
330	20231206	133300	178969600	9850	9820	9850	9820	192
331	20231206	133200	177081720	9830	9830	9830	9830	6
332	20231206	133100	177022740	9820	9820	9820	9820	0
333	20231206	133000	177022740	9820	9820	9820	9820	3
334	20231206	132900	176993280	9830	9830	9830	9830	118
335	20231206	132800	175833340	9830	9830	9830	9820	812
336	20231206	132700	167851530	9850	9850	9850	9850	0
337	20231206	132600	167851530	9850	9850	9850	9850	0
338	20231206	132500	167851530	9850	9850	9850	9850	48
339	20231206	132400	167378730	9850	9850	9850	9850	0
340	20231206	132300	167378730	9850	9850	9850	9850	0
341	20231206	132200	167378730	9850	9830	9850	9830	173
342	20231206	132100	165677550	9830	9830	9830	9830	0
343	20231206	132000	165677550	9830	9830	9830	9830	24
344	20231206	131900	165441630	9830	9830	9830	9830	51
345	20231206	131800	164940300	9840	9840	9840	9840	119
346	20231206	131700	163769340	9830	9830	9830	9830	2
347	20231206	131600	163749680	9830	9840	9840	9830	2
348	20231206	131500	163730010	9840	9850	9850	9840	80
349	20231206	131400	162942790	9840	9840	9840	9840	3
350	20231206	131300	162913270	9840	9840	9840	9840	1
351	20231206	131200	162903430	9840	9840	9840	9840	3
352	20231206	131100	162873910	9850	9840	9850	9840	3
353	20231206	131000	162844380	9850	9840	9850	9840	244
354	20231206	130900	160441590	9840	9840	9840	9840	60
355	20231206	130800	159851190	9840	9840	9840	9840	28
356	20231206	130700	159575670	9840	9840	9840	9840	10
357	20231206	130600	159477270	9830	9830	9830	9830	75
358	20231206	130500	158740020	9840	9840	9840	9840	0
359	20231206	130400	158740020	9840	9840	9840	9840	10
360	20231206	130300	158641620	9840	9840	9840	9840	0
361	20231206	130200	158641620	9840	9840	9840	9840	1
362	20231206	130100	158631780	9840	9840	9840	9840	0
363	20231206	130000	158631780	9840	9840	9840	9840	0
364	20231206	125900	158631780	9840	9840	9840	9840	0
365	20231206	125800	158631780	9840	9840	9840	9840	36
366	20231206	125700	158277540	9830	9830	9830	9830	0
367	20231206	125600	158277540	9830	9830	9830	9830	36
368	20231206	125500	157923660	9840	9840	9840	9840	0
369	20231206	125400	157923660	9840	9840	9840	9840	21
370	20231206	125300	157717020	9830	9840	9840	9830	165
371	20231206	125200	156094850	9840	9850	9850	9840	21
372	20231206	125100	155888110	9850	9840	9850	9840	10
373	20231206	125000	155789700	9850	9850	9850	9850	15
374	20231206	124900	155641950	9850	9850	9850	9840	43
375	20231206	124800	155218630	9840	9840	9840	9840	1
376	20231206	124700	155208790	9840	9840	9840	9840	50
377	20231206	124600	154716790	9840	9840	9840	9840	3
378	20231206	124500	154687270	9840	9850	9850	9840	52
379	20231206	124400	154175580	9840	9850	9850	9840	5
380	20231206	124300	154126350	9850	9840	9850	9840	43
381	20231206	124200	153702830	9840	9840	9850	9840	337
382	20231206	124100	150386710	9850	9850	9850	9850	0
383	20231206	124000	150386710	9850	9840	9850	9840	24
384	20231206	123900	150150330	9840	9840	9840	9840	9
385	20231206	123800	150061770	9840	9840	9840	9840	0
386	20231206	123700	150061770	9840	9840	9840	9840	20
387	20231206	123600	149864970	9840	9840	9840	9840	0
388	20231206	123500	149864970	9840	9840	9840	9840	0
389	20231206	123400	149864970	9840	9840	9840	9840	2
390	20231206	123300	149845290	9840	9840	9840	9840	1
391	20231206	123200	149835450	9840	9840	9840	9840	2
392	20231206	123100	149815770	9840	9840	9840	9840	8
393	20231206	123000	149737050	9840	9840	9840	9840	1
394	20231206	122900	149727210	9840	9850	9850	9840	152
395	20231206	122800	148231430	9850	9850	9850	9850	0
396	20231206	122700	148231430	9850	9850	9850	9850	0
397	20231206	122600	148231430	9850	9850	9850	9850	0
398	20231206	122500	148231430	9850	9850	9850	9850	1
399	20231206	122400	148221580	9850	9850	9850	9850	0
400	20231206	122300	148221580	9850	9850	9850	9850	4
401	20231206	122200	148182180	9850	9850	9850	9850	0
402	20231206	122100	148182180	9850	9850	9850	9850	0
403	20231206	122000	148182180	9850	9840	9850	9840	2
404	20231206	121900	148162490	9840	9840	9840	9840	22
405	20231206	121800	147946010	9850	9850	9850	9850	0
406	20231206	121700	147946010	9850	9850	9850	9850	0
407	20231206	121600	147946010	9850	9850	9850	9850	3
408	20231206	121500	147916460	9850	9850	9850	9850	9
409	20231206	121400	147827810	9850	9850	9850	9850	0
410	20231206	121300	147827810	9850	9850	9850	9850	2
411	20231206	121200	147808110	9860	9850	9860	9850	23
412	20231206	121100	147581550	9850	9850	9850	9850	2
413	20231206	121000	147561850	9860	9850	9860	9850	28
414	20231206	120900	147285960	9860	9860	9860	9860	34
415	20231206	120800	146950720	9860	9860	9860	9860	4
416	20231206	120700	146911280	9840	9840	9840	9840	0
417	20231206	120600	146911280	9840	9840	9840	9840	19
418	20231206	120500	146724320	9840	9830	9840	9830	53
419	20231206	120400	146202810	9830	9830	9830	9830	0
420	20231206	120300	146202810	9830	9830	9830	9830	55
421	20231206	120200	145662160	9840	9840	9840	9840	0
422	20231206	120100	145662160	9840	9840	9840	9840	6
423	20231206	120000	145603120	9840	9840	9840	9840	1
424	20231206	115900	145593280	9840	9830	9840	9830	8
425	20231206	115800	145514630	9830	9830	9830	9830	0
426	20231206	115700	145514630	9830	9830	9830	9830	0
427	20231206	115600	145514630	9830	9830	9830	9830	0
428	20231206	115500	145514630	9830	9830	9830	9830	1
429	20231206	115400	145504800	9840	9840	9840	9840	0
430	20231206	115300	145504800	9840	9840	9840	9840	30
431	20231206	115200	145209600	9850	9850	9850	9850	5
432	20231206	115100	145160350	9840	9840	9840	9840	0
433	20231206	115000	145160350	9840	9840	9840	9840	0
434	20231206	114900	145160350	9840	9840	9840	9840	0
435	20231206	114800	145160350	9840	9840	9840	9840	30
436	20231206	114700	144865150	9850	9840	9850	9840	9
437	20231206	114600	144776540	9830	9850	9850	9830	30
438	20231206	114500	144481100	9870	9870	9870	9870	50
439	20231206	114400	143987600	9870	9840	9870	9830	114
440	20231206	114300	142866210	9840	9840	9840	9840	21
441	20231206	114200	142659570	9840	9840	9840	9840	0
442	20231206	114100	142659570	9840	9840	9840	9840	0
443	20231206	114000	142659570	9840	9850	9850	9840	5
444	20231206	113900	142610360	9850	9850	9850	9850	5
445	20231206	113800	142561110	9870	9870	9870	9870	85
446	20231206	113700	141722160	9870	9870	9870	9870	3
447	20231206	113600	141692550	9870	9870	9870	9870	1
448	20231206	113500	141682680	9870	9860	9870	9860	198
449	20231206	113400	139728450	9870	9850	9870	9850	19
450	20231206	113300	139541260	9870	9870	9870	9870	0
451	20231206	113200	139541260	9870	9870	9870	9870	30
452	20231206	113100	139245160	9870	9870	9870	9870	0
453	20231206	113000	139245160	9870	9870	9870	9870	38
454	20231206	112900	138870100	9870	9870	9870	9870	43
455	20231206	112800	138445690	9870	9870	9870	9870	10
456	20231206	112700	138346990	9830	9830	9830	9830	34
457	20231206	112600	138012770	9840	9840	9840	9840	52
458	20231206	112500	137501090	9840	9840	9870	9820	597
459	20231206	112400	131633400	9880	9880	9880	9880	0
460	20231206	112300	131633400	9880	9870	9880	9870	79
461	20231206	112200	130852960	9860	9850	9860	9850	26
462	20231206	112100	130596660	9870	9880	9880	9870	49
463	20231206	112000	130112760	9870	9870	9870	9870	1
464	20231206	111900	130102890	9880	9870	9880	9870	25
465	20231206	111800	129856020	9870	9860	9870	9860	22
466	20231206	111700	129638900	9870	9860	9870	9860	33
467	20231206	111600	129313230	9860	9860	9860	9860	9
468	20231206	111500	129224490	9840	9840	9840	9840	0
469	20231206	111400	129224490	9840	9840	9840	9840	8
470	20231206	111300	129145770	9840	9840	9840	9840	1
471	20231206	111200	129135930	9860	9870	9870	9860	9
472	20231206	111100	129047130	9870	9870	9870	9870	160
473	20231206	111000	127467930	9870	9870	9870	9870	11
474	20231206	110900	127359360	9870	9840	9870	9840	1082
475	20231206	110800	116691510	9830	9830	9830	9830	23
476	20231206	110700	116465420	9830	9830	9830	9830	0
477	20231206	110600	116465420	9830	9840	9840	9830	7
478	20231206	110500	116396550	9850	9850	9850	9850	0
479	20231206	110400	116396550	9850	9850	9850	9850	0
480	20231206	110300	116396550	9850	9850	9850	9850	34
481	20231206	110200	116061650	9830	9830	9830	9830	0
482	20231206	110100	116061650	9830	9830	9830	9830	5
483	20231206	110000	116012500	9830	9840	9850	9830	56
484	20231206	105900	115461290	9830	9830	9830	9830	6
485	20231206	105800	115402310	9840	9830	9840	9830	20
486	20231206	105700	115205610	9840	9840	9840	9840	5
487	20231206	105600	115156410	9830	9830	9830	9830	0
488	20231206	105500	115156410	9830	9830	9830	9830	2
489	20231206	105400	115136750	9830	9830	9830	9830	51
490	20231206	105300	114635420	9830	9830	9830	9830	21
491	20231206	105200	114428990	9830	9830	9830	9820	40
492	20231206	105100	114036070	9830	9820	9830	9820	8
493	20231206	105000	113957490	9830	9840	9840	9830	26
494	20231206	104900	113701710	9840	9840	9840	9840	8
495	20231206	104800	113622990	9830	9830	9830	9830	0
496	20231206	104700	113622990	9830	9850	9850	9830	115
497	20231206	104600	112490560	9860	9860	9860	9860	0
498	20231206	104500	112490560	9860	9830	9860	9830	327
499	20231206	104400	109275280	9830	9830	9830	9830	1
500	20231206	104300	109265450	9830	9830	9830	9830	0
501	20231206	104200	109265450	9830	9830	9830	9830	0
502	20231206	104100	109265450	9830	9830	9830	9830	0
503	20231206	104000	109265450	9830	9860	9860	9830	64
504	20231206	103900	108636120	9830	9830	9830	9830	112
505	20231206	103800	107535160	9830	9830	9830	9830	0
506	20231206	103700	107535160	9830	9830	9830	9830	122
507	20231206	103600	106335900	9820	9820	9820	9820	42
508	20231206	103500	105923460	9820	9810	9820	9810	173
509	20231206	103400	104225180	9820	9820	9820	9820	119
510	20231206	103300	103056600	9820	9820	9820	9820	30
511	20231206	103200	102762000	9820	9830	9830	9820	4
512	20231206	103100	102722690	9820	9820	9820	9820	73
513	20231206	103000	102005830	9820	9820	9820	9820	51
514	20231206	102900	101505010	9820	9820	9820	9820	223
515	20231206	102800	99315150	9820	9810	9820	9810	334
516	20231206	102700	96037280	9810	9820	9820	9810	120
517	20231206	102600	94859880	9820	9820	9820	9820	181
518	20231206	102500	93082460	9820	9820	9820	9820	3
519	20231206	102400	93053000	9820	9820	9820	9820	2
520	20231206	102300	93033360	9820	9820	9820	9820	1
521	20231206	102200	93023540	9820	9820	9820	9820	8
522	20231206	102100	92944980	9820	9820	9820	9820	2
523	20231206	102000	92925340	9820	9820	9820	9820	23
524	20231206	101900	92699480	9820	9820	9820	9820	114
525	20231206	101800	91580000	9830	9830	9830	9830	1
526	20231206	101700	91570170	9830	9830	9830	9830	0
527	20231206	101600	91570170	9830	9830	9830	9830	7
528	20231206	101500	91501360	9820	9830	9830	9820	74
529	20231206	101400	90774650	9830	9830	9830	9830	0
530	20231206	101300	90774650	9830	9830	9830	9830	5
531	20231206	101200	90725500	9830	9830	9830	9830	7
532	20231206	101100	90656690	9830	9830	9830	9830	54
533	20231206	101000	90125870	9830	9830	9830	9830	20
534	20231206	100900	89929270	9820	9820	9820	9820	5
535	20231206	100800	89880170	9830	9830	9830	9830	2
536	20231206	100700	89860510	9830	9830	9830	9830	20
537	20231206	100600	89663910	9820	9830	9830	9820	33
538	20231206	100500	89339540	9830	9820	9830	9820	41
539	20231206	100400	88936530	9820	9830	9830	9820	86
540	20231206	100300	88091170	9820	9820	9820	9820	2
541	20231206	100200	88071530	9820	9820	9820	9820	14
542	20231206	100100	87934050	9820	9820	9820	9820	29
543	20231206	100000	87649270	9810	9830	9830	9810	86
544	20231206	095900	86805530	9820	9830	9830	9820	560
545	20231206	095800	81306310	9830	9820	9830	9820	56
546	20231206	095700	80756350	9830	9830	9830	9830	7
547	20231206	095600	80687540	9830	9830	9830	9830	1
548	20231206	095500	80677710	9830	9830	9830	9830	118
549	20231206	095400	79517770	9830	9830	9830	9830	0
550	20231206	095300	79517770	9830	9820	9830	9820	347
551	20231206	095200	76109960	9830	9830	9830	9830	171
552	20231206	095100	74429030	9830	9830	9830	9830	20
553	20231206	095000	74232430	9840	9840	9840	9840	0
554	20231206	094900	74232430	9840	9840	9840	9840	64
555	20231206	094800	73602670	9840	9840	9840	9840	70
556	20231206	094700	72913870	9850	9850	9850	9850	99
557	20231206	094600	71938720	9850	9850	9850	9850	4
558	20231206	094500	71899320	9850	9850	9850	9850	11
559	20231206	094400	71790970	9850	9850	9850	9850	147
560	20231206	094300	70343020	9850	9850	9850	9850	48
561	20231206	094200	69870220	9850	9850	9850	9850	2
562	20231206	094100	69850520	9840	9840	9840	9840	12
563	20231206	094000	69732440	9830	9830	9830	9830	266
564	20231206	093900	67117660	9830	9830	9830	9830	0
565	20231206	093800	67117660	9830	9830	9830	9830	91
566	20231206	093700	66223130	9850	9850	9850	9850	4
567	20231206	093600	66183730	9860	9860	9860	9860	2
568	20231206	093500	66164010	9860	9850	9860	9820	788
569	20231206	093400	58413060	9860	9860	9870	9860	147
570	20231206	093300	56963620	9860	9860	9870	9860	41
571	20231206	093200	56559160	9860	9860	9860	9860	2
572	20231206	093100	56539440	9860	9860	9870	9860	3
573	20231206	093000	56509850	9870	9860	9870	9860	23
574	20231206	092900	56283060	9860	9870	9870	9860	590
575	20231206	092800	50459790	9870	9870	9870	9870	2
576	20231206	092700	50440050	9870	9870	9870	9870	2
577	20231206	092600	50420310	9880	9880	9880	9880	43
578	20231206	092500	49995470	9880	9880	9880	9880	2
579	20231206	092400	49975710	9880	9890	9890	9880	18
580	20231206	092300	49797710	9890	9850	9890	9850	336
581	20231206	092200	46481010	9850	9850	9850	9850	1
582	20231206	092100	46471160	9850	9840	9850	9840	221
583	20231206	092000	44296510	9830	9840	9840	9830	39
584	20231206	091900	43913130	9830	9830	9830	9830	431
585	20231206	091800	39676400	9840	9830	9840	9830	400
586	20231206	091700	35743400	9830	9840	9840	9830	155
587	20231206	091600	34219000	9840	9840	9840	9840	870
588	20231206	091500	25658200	9850	9850	9850	9850	85
589	20231206	091400	24820950	9850	9850	9850	9850	0
590	20231206	091300	24820950	9850	9850	9850	9850	0
591	20231206	091200	24820950	9850	9850	9850	9850	3
592	20231206	091100	24791400	9850	9860	9860	9850	197
593	20231206	091000	22850730	9870	9870	9870	9860	5
594	20231206	090900	22801400	9860	9850	9860	9850	404
595	20231206	090800	18821660	9850	9850	9850	9850	3
596	20231206	090700	18792110	9860	9860	9860	9860	8
597	20231206	090600	18713230	9860	9860	9860	9860	2
598	20231206	090500	18693510	9860	9870	9870	9860	142
599	20231206	090400	17293370	9890	9880	9890	9880	303
600	20231206	090300	14296710	9870	9860	9870	9860	1012
601	20231206	090200	4317800	9930	9930	9930	9930	0
602	20231206	090100	4317800	9930	9850	9930	9850	65
603	20231206	090000	3676750	9840	9830	9840	9830	374