KissMeData/016710/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190000	515473490	9900	9900	9900	9900	3140
3	20231221	185900	515473490	9900	9900	9900	9900	0
4	20231221	185800	515473490	9900	9900	9900	9900	0
5	20231221	185700	515473490	9900	9900	9900	9900	0
6	20231221	185600	515473490	9900	9900	9900	9900	0
7	20231221	185500	515473490	9900	9900	9900	9900	0
8	20231221	185400	515473490	9900	9900	9900	9900	0
9	20231221	185300	515473490	9900	9900	9900	9900	0
10	20231221	185200	515473490	9900	9900	9900	9900	0
11	20231221	185100	515473490	9900	9900	9900	9900	0
12	20231221	185000	515473490	9900	9900	9900	9900	0
13	20231221	184900	515473490	9900	9900	9900	9900	0
14	20231221	184800	515473490	9900	9900	9900	9900	0
15	20231221	184700	515473490	9900	9900	9900	9900	0
16	20231221	184600	515473490	9900	9900	9900	9900	0
17	20231221	184500	515473490	9900	9900	9900	9900	0
18	20231221	184400	515473490	9900	9900	9900	9900	0
19	20231221	184300	515473490	9900	9900	9900	9900	0
20	20231221	184200	515473490	9900	9900	9900	9900	0
21	20231221	184100	515473490	9900	9900	9900	9900	0
22	20231221	184000	515473490	9900	9900	9900	9900	0
23	20231221	183900	515473490	9900	9900	9900	9900	0
24	20231221	183800	515473490	9900	9900	9900	9900	0
25	20231221	183700	515473490	9900	9900	9900	9900	0
26	20231221	183600	515473490	9900	9900	9900	9900	0
27	20231221	183500	515473490	9900	9900	9900	9900	0
28	20231221	183400	515473490	9900	9900	9900	9900	0
29	20231221	183300	515473490	9900	9900	9900	9900	0
30	20231221	183200	515473490	9900	9900	9900	9900	0
31	20231221	183100	515473490	9900	9900	9900	9900	0
32	20231221	183000	515473490	9900	9900	9900	9900	3140
33	20231221	182900	515473490	9900	9900	9900	9900	0
34	20231221	182800	515473490	9900	9900	9900	9900	0
35	20231221	182700	515473490	9900	9900	9900	9900	0
36	20231221	182600	515473490	9900	9900	9900	9900	0
37	20231221	182500	515473490	9900	9900	9900	9900	0
38	20231221	182400	515473490	9900	9900	9900	9900	0
39	20231221	182300	515473490	9900	9900	9900	9900	0
40	20231221	182200	515473490	9900	9900	9900	9900	0
41	20231221	182100	515473490	9900	9900	9900	9900	0
42	20231221	182000	515473490	9900	9900	9900	9900	0
43	20231221	181900	515473490	9900	9900	9900	9900	0
44	20231221	181800	515473490	9900	9900	9900	9900	0
45	20231221	181700	515473490	9900	9900	9900	9900	0
46	20231221	181600	515473490	9900	9900	9900	9900	0
47	20231221	181500	515473490	9900	9900	9900	9900	0
48	20231221	181400	515473490	9900	9900	9900	9900	0
49	20231221	181300	515473490	9900	9900	9900	9900	0
50	20231221	181200	515473490	9900	9900	9900	9900	0
51	20231221	181100	515473490	9900	9900	9900	9900	0
52	20231221	181000	515473490	9900	9900	9900	9900	0
53	20231221	180900	515473490	9900	9900	9900	9900	0
54	20231221	180800	515473490	9900	9900	9900	9900	0
55	20231221	180700	515473490	9900	9900	9900	9900	0
56	20231221	180600	515473490	9900	9900	9900	9900	0
57	20231221	180500	515473490	9900	9900	9900	9900	0
58	20231221	180400	515473490	9900	9900	9900	9900	0
59	20231221	180300	515473490	9900	9900	9900	9900	0
60	20231221	180200	515473490	9900	9900	9900	9900	0
61	20231221	180100	515473490	9900	9900	9900	9900	0
62	20231221	180000	515473490	9900	9900	9900	9900	3140
63	20231221	175900	515473490	9900	9900	9900	9900	0
64	20231221	175800	515473490	9900	9900	9900	9900	0
65	20231221	175700	515473490	9900	9900	9900	9900	0
66	20231221	175600	515473490	9900	9900	9900	9900	0
67	20231221	175500	515473490	9900	9900	9900	9900	0
68	20231221	175400	515473490	9900	9900	9900	9900	0
69	20231221	175300	515473490	9900	9900	9900	9900	0
70	20231221	175200	515473490	9900	9900	9900	9900	0
71	20231221	175100	515473490	9900	9900	9900	9900	0
72	20231221	175000	515473490	9900	9900	9900	9900	0
73	20231221	174900	515473490	9900	9900	9900	9900	0
74	20231221	174800	515473490	9900	9900	9900	9900	0
75	20231221	174700	515473490	9900	9900	9900	9900	0
76	20231221	174600	515473490	9900	9900	9900	9900	0
77	20231221	174500	515473490	9900	9900	9900	9900	0
78	20231221	174400	515473490	9900	9900	9900	9900	0
79	20231221	174300	515473490	9900	9900	9900	9900	0
80	20231221	174200	515473490	9900	9900	9900	9900	0
81	20231221	174100	515473490	9900	9900	9900	9900	0
82	20231221	174000	515473490	9900	9900	9900	9900	0
83	20231221	173900	515473490	9900	9900	9900	9900	0
84	20231221	173800	515473490	9900	9900	9900	9900	0
85	20231221	173700	515473490	9900	9900	9900	9900	0
86	20231221	173600	515473490	9900	9900	9900	9900	0
87	20231221	173500	515473490	9900	9900	9900	9900	0
88	20231221	173400	515473490	9900	9900	9900	9900	0
89	20231221	173300	515473490	9900	9900	9900	9900	0
90	20231221	173200	515473490	9900	9900	9900	9900	0
91	20231221	173100	515473490	9900	9900	9900	9900	0
92	20231221	173000	515473490	9900	9900	9900	9900	3140
93	20231221	172900	515473490	9900	9900	9900	9900	0
94	20231221	172800	515473490	9900	9900	9900	9900	0
95	20231221	172700	515473490	9900	9900	9900	9900	0
96	20231221	172600	515473490	9900	9900	9900	9900	0
97	20231221	172500	515473490	9900	9900	9900	9900	0
98	20231221	172400	515473490	9900	9900	9900	9900	0
99	20231221	172300	515473490	9900	9900	9900	9900	0
100	20231221	172200	515473490	9900	9900	9900	9900	0
101	20231221	172100	515473490	9900	9900	9900	9900	0
102	20231221	172000	515473490	9900	9900	9900	9900	0
103	20231221	171900	515473490	9900	9900	9900	9900	0
104	20231221	171800	515473490	9900	9900	9900	9900	0
105	20231221	171700	515473490	9900	9900	9900	9900	0
106	20231221	171600	515473490	9900	9900	9900	9900	0
107	20231221	171500	515473490	9900	9900	9900	9900	0
108	20231221	171400	515473490	9900	9900	9900	9900	0
109	20231221	171300	515473490	9900	9900	9900	9900	0
110	20231221	171200	515473490	9900	9900	9900	9900	0
111	20231221	171100	515473490	9900	9900	9900	9900	0
112	20231221	171000	515473490	9900	9900	9900	9900	0
113	20231221	170900	515473490	9900	9900	9900	9900	0
114	20231221	170800	515473490	9900	9900	9900	9900	0
115	20231221	170700	515473490	9900	9900	9900	9900	0
116	20231221	170600	515473490	9900	9900	9900	9900	0
117	20231221	170500	515473490	9900	9900	9900	9900	0
118	20231221	170400	515473490	9900	9900	9900	9900	0
119	20231221	170300	515473490	9900	9900	9900	9900	0
120	20231221	170200	515473490	9900	9900	9900	9900	0
121	20231221	170100	515473490	9900	9900	9900	9900	0
122	20231221	170000	515473490	9900	9900	9900	9900	3140
123	20231221	165900	515473490	9900	9900	9900	9900	0
124	20231221	165800	515473490	9900	9900	9900	9900	0
125	20231221	165700	515473490	9900	9900	9900	9900	0
126	20231221	165600	515473490	9900	9900	9900	9900	0
127	20231221	165500	515473490	9900	9900	9900	9900	0
128	20231221	165400	515473490	9900	9900	9900	9900	0
129	20231221	165300	515473490	9900	9900	9900	9900	0
130	20231221	165200	515473490	9900	9900	9900	9900	0
131	20231221	165100	515473490	9900	9900	9900	9900	0
132	20231221	165000	515473490	9900	9900	9900	9900	0
133	20231221	164900	515473490	9900	9900	9900	9900	0
134	20231221	164800	515473490	9900	9900	9900	9900	0
135	20231221	164700	515473490	9900	9900	9900	9900	0
136	20231221	164600	515473490	9900	9900	9900	9900	0
137	20231221	164500	515473490	9900	9900	9900	9900	0
138	20231221	164400	515473490	9900	9900	9900	9900	0
139	20231221	164300	515473490	9900	9900	9900	9900	0
140	20231221	164200	515473490	9900	9900	9900	9900	0
141	20231221	164100	515473490	9900	9900	9900	9900	0
142	20231221	164000	515473490	9900	9900	9900	9900	0
143	20231221	163900	515473490	9900	9900	9900	9900	0
144	20231221	163800	515473490	9900	9900	9900	9900	0
145	20231221	163700	515473490	9900	9900	9900	9900	0
146	20231221	163600	515473490	9900	9900	9900	9900	0
147	20231221	163500	515473490	9900	9900	9900	9900	0
148	20231221	163400	515473490	9900	9900	9900	9900	0
149	20231221	163300	515473490	9900	9900	9900	9900	0
150	20231221	163200	515473490	9900	9900	9900	9900	0
151	20231221	163100	515473490	9900	9900	9900	9900	0
152	20231221	163000	515473490	9900	9900	9900	9900	3140
153	20231221	162900	515473490	9900	9900	9900	9900	0
154	20231221	162800	515473490	9900	9900	9900	9900	0
155	20231221	162700	515473490	9900	9900	9900	9900	0
156	20231221	162600	515473490	9900	9900	9900	9900	0
157	20231221	162500	515473490	9900	9900	9900	9900	0
158	20231221	162400	515473490	9900	9900	9900	9900	0
159	20231221	162300	515473490	9900	9900	9900	9900	0
160	20231221	162200	515473490	9900	9900	9900	9900	0
161	20231221	162100	515473490	9900	9900	9900	9900	0
162	20231221	162000	515473490	9900	9900	9900	9900	0
163	20231221	161900	515473490	9900	9900	9900	9900	0
164	20231221	161800	515473490	9900	9900	9900	9900	0
165	20231221	161700	515473490	9900	9900	9900	9900	0
166	20231221	161600	515473490	9900	9900	9900	9900	0
167	20231221	161500	515473490	9900	9900	9900	9900	0
168	20231221	161400	515473490	9900	9900	9900	9900	0
169	20231221	161300	515473490	9900	9900	9900	9900	0
170	20231221	161200	515473490	9900	9900	9900	9900	0
171	20231221	161100	515473490	9900	9900	9900	9900	0
172	20231221	161000	515473490	9900	9900	9900	9900	0
173	20231221	160900	515473490	9900	9900	9900	9900	0
174	20231221	160800	515473490	9900	9900	9900	9900	0
175	20231221	160700	515473490	9900	9900	9900	9900	0
176	20231221	160600	515473490	9900	9900	9900	9900	0
177	20231221	160500	515473490	9900	9900	9900	9900	0
178	20231221	160400	515473490	9900	9900	9900	9900	0
179	20231221	160300	515473490	9900	9900	9900	9900	0
180	20231221	160200	515473490	9900	9900	9900	9900	0
181	20231221	160100	515473490	9900	9900	9900	9900	0
182	20231221	160000	515473490	9900	9900	9900	9900	3140
183	20231221	155900	515473490	9900	9900	9900	9900	0
184	20231221	155800	515473490	9900	9900	9900	9900	0
185	20231221	155700	515473490	9900	9900	9900	9900	0
186	20231221	155600	515473490	9900	9900	9900	9900	0
187	20231221	155500	515473490	9900	9900	9900	9900	0
188	20231221	155400	515473490	9900	9900	9900	9900	0
189	20231221	155300	515473490	9900	9900	9900	9900	0
190	20231221	155200	515473490	9900	9900	9900	9900	0
191	20231221	155100	515473490	9900	9900	9900	9900	0
192	20231221	155000	515473490	9900	9900	9900	9900	0
193	20231221	154900	515473490	9900	9900	9900	9900	0
194	20231221	154800	515473490	9900	9900	9900	9900	0
195	20231221	154700	515473490	9900	9900	9900	9900	0
196	20231221	154600	515473490	9900	9900	9900	9900	0
197	20231221	154500	515473490	9900	9900	9900	9900	0
198	20231221	154400	515473490	9900	9900	9900	9900	0
199	20231221	154300	515473490	9900	9900	9900	9900	0
200	20231221	154200	515473490	9900	9900	9900	9900	0
201	20231221	154100	515473490	9900	9900	9900	9900	0
202	20231221	154000	515473490	9900	9900	9900	9900	0
203	20231221	153900	515473490	9900	9900	9900	9900	0
204	20231221	153800	515473490	9900	9900	9900	9900	0
205	20231221	153700	515473490	9900	9900	9900	9900	0
206	20231221	153600	515473490	9900	9900	9900	9900	0
207	20231221	153500	515473490	9900	9900	9900	9900	0
208	20231221	153400	515473490	9900	9900	9900	9900	0
209	20231221	153300	515473490	9900	9900	9900	9900	0
210	20231221	153200	515473490	9900	9900	9900	9900	0
211	20231221	153100	515473490	9900	9900	9900	9900	0
212	20231221	153000	515473490	9900	9900	9900	9900	6280
213	20231221	152900	484387490	9890	9890	9890	9890	0
214	20231221	152800	484387490	9890	9890	9890	9890	0
215	20231221	152700	484387490	9890	9890	9890	9890	0
216	20231221	152600	484387490	9890	9890	9890	9890	0
217	20231221	152500	484387490	9890	9890	9890	9890	0
218	20231221	152400	484387490	9890	9890	9890	9890	0
219	20231221	152300	484387490	9890	9890	9890	9890	0
220	20231221	152200	484387490	9890	9890	9890	9890	0
221	20231221	152100	484387490	9890	9890	9890	9890	0
222	20231221	152000	484387490	9890	9890	9890	9890	0
223	20231221	151900	484387490	9890	9890	9900	9880	137
224	20231221	151800	483033490	9890	9880	9900	9880	155
225	20231221	151700	481501730	9890	9890	9900	9880	19
226	20231221	151600	481313830	9900	9900	9900	9880	1072
227	20231221	151500	470712060	9900	9900	9920	9900	75
228	20231221	151400	469969510	9900	9910	9920	9900	339
229	20231221	151300	466613110	9910	9900	9910	9900	85
230	20231221	151200	465771600	9900	9920	9920	9900	1078
231	20231221	151100	455083400	9910	9910	9910	9910	2
232	20231221	151000	455063580	9910	9910	9910	9910	129
233	20231221	150900	453785190	9910	9910	9910	9910	46
234	20231221	150800	453329330	9910	9910	9910	9910	43
235	20231221	150700	452903200	9910	9910	9910	9910	9
236	20231221	150600	452814010	9910	9910	9920	9910	39
237	20231221	150500	452427510	9920	9900	9920	9900	16
238	20231221	150400	452268970	9900	9900	9900	9900	0
239	20231221	150300	452268970	9900	9910	9910	9900	178
240	20231221	150200	450505670	9910	9910	9910	9910	5
241	20231221	150100	450456120	9910	9910	9910	9910	0
242	20231221	150000	450456120	9910	9910	9910	9910	55
243	20231221	145900	449911070	9930	9910	9930	9910	121
244	20231221	145800	448711240	9910	9910	9910	9910	89
245	20231221	145700	447829250	9900	9900	9900	9900	0
246	20231221	145600	447829250	9900	9910	9910	9900	599
247	20231221	145500	441898850	9910	9920	9920	9910	1107
248	20231221	145400	430925870	9920	9920	9920	9920	35
249	20231221	145300	430578670	9930	9930	9930	9930	12
250	20231221	145200	430459510	9930	9930	9930	9930	7
251	20231221	145100	430390000	9930	9920	9930	9920	583
252	20231221	145000	424600820	9920	9920	9920	9920	0
253	20231221	144900	424600820	9920	9920	9920	9920	10
254	20231221	144800	424501620	9930	9930	9930	9930	10
255	20231221	144700	424402320	9930	9930	9930	9930	31
256	20231221	144600	424094490	9920	9920	9920	9920	17
257	20231221	144500	423925850	9920	9920	9920	9920	6
258	20231221	144400	423866330	9920	9920	9920	9920	109
259	20231221	144300	422785050	9920	9920	9920	9910	138
260	20231221	144200	421417410	9920	9920	9920	9920	7
261	20231221	144100	421347970	9920	9920	9920	9920	206
262	20231221	144000	419304450	9920	9920	9920	9920	51
263	20231221	143900	418798530	9920	9920	9920	9920	0
264	20231221	143800	418798530	9920	9920	9920	9920	50
265	20231221	143700	418302530	9910	9920	9920	9910	61
266	20231221	143600	417697910	9920	9920	9920	9920	17
267	20231221	143500	417529270	9920	9920	9920	9920	11
268	20231221	143400	417420150	9920	9920	9920	9920	22
269	20231221	143300	417201910	9920	9920	9920	9920	0
270	20231221	143200	417201910	9920	9920	9920	9920	15
271	20231221	143100	417053110	9920	9920	9920	9920	19
272	20231221	143000	416864630	9920	9920	9920	9920	12
273	20231221	142900	416745590	9920	9920	9920	9920	0
274	20231221	142800	416745590	9920	9920	9920	9920	80
275	20231221	142700	415951990	9920	9920	9920	9920	86
276	20231221	142600	415098870	9930	9930	9930	9930	20
277	20231221	142500	414900270	9920	9930	9930	9920	549
278	20231221	142400	409452990	9930	9930	9930	9930	0
279	20231221	142300	409452990	9930	9930	9930	9930	2
280	20231221	142200	409433130	9930	9930	9930	9930	163
281	20231221	142100	407814540	9940	9940	9940	9940	4
282	20231221	142000	407774780	9940	9940	9940	9930	14
283	20231221	141900	407635720	9940	9940	9940	9940	1
284	20231221	141800	407625780	9930	9930	9930	9930	135
285	20231221	141700	406285230	9920	9920	9920	9920	0
286	20231221	141600	406285230	9920	9920	9920	9920	0
287	20231221	141500	406285230	9920	9920	9920	9920	138
288	20231221	141400	404916270	9920	9920	9920	9920	53
289	20231221	141300	404390510	9920	9930	9930	9920	828
290	20231221	141200	396174950	9940	9960	9960	9940	1238
291	20231221	141100	383858960	9950	9950	9950	9950	105
292	20231221	141000	382814210	9940	9940	9940	9940	6
293	20231221	140900	382754570	9950	9950	9950	9950	109
294	20231221	140800	381670020	9950	9950	9950	9950	10
295	20231221	140700	381570520	9940	9940	9940	9940	4
296	20231221	140600	381530760	9940	9940	9940	9940	4
297	20231221	140500	381491000	9940	9940	9940	9930	14
298	20231221	140400	381351910	9940	9940	9940	9940	55
299	20231221	140300	380805210	9950	9950	9950	9950	0
300	20231221	140200	380805210	9950	9940	9950	9940	44
301	20231221	140100	380367840	9950	9950	9950	9950	9
302	20231221	140000	380278290	9950	9960	9960	9950	19
303	20231221	135900	380089140	9950	9940	9950	9940	101
304	20231221	135800	379085190	9950	9960	9960	9940	3318
305	20231221	135700	346077060	9960	9960	9960	9960	2
306	20231221	135600	346057140	9960	9960	9960	9960	106
307	20231221	135500	345001380	9960	9970	9970	9960	759
308	20231221	135400	337441710	9970	9970	9970	9960	6
309	20231221	135300	337381900	9970	9970	9970	9970	4
310	20231221	135200	337342020	9960	9960	9960	9960	130
311	20231221	135100	336047220	9970	9970	9970	9970	0
312	20231221	135000	336047220	9970	9970	9970	9970	13
313	20231221	134900	335917610	9970	9970	9970	9960	160
314	20231221	134800	334322810	9970	9970	9970	9970	18
315	20231221	134700	334143350	9970	9970	9970	9970	11
316	20231221	134600	334033680	9970	9970	9970	9970	5
317	20231221	134500	333983830	9970	9970	9970	9970	5
318	20231221	134400	333933980	9970	9970	9970	9970	4
319	20231221	134300	333894100	9970	9970	9970	9970	1
320	20231221	134200	333884130	9960	9970	9970	9960	10
321	20231221	134100	333784510	9970	9970	9970	9970	5
322	20231221	134000	333734660	9970	9970	9970	9960	308
323	20231221	133900	330666900	9970	9970	9970	9970	1
324	20231221	133800	330656930	9970	9970	9970	9970	17
325	20231221	133700	330487440	9970	9970	9970	9970	9
326	20231221	133600	330397710	9970	9970	9970	9970	18
327	20231221	133500	330218250	9970	9970	9970	9970	9
328	20231221	133400	330128520	9990	9990	9990	9990	5
329	20231221	133300	330078570	9970	9980	9980	9970	1650
330	20231221	133200	313626120	9990	9990	9990	9990	0
331	20231221	133100	313626120	9990	9990	9990	9990	0
332	20231221	133000	313626120	9990	9990	9990	9990	0
333	20231221	132900	313626120	9990	9990	9990	9990	0
334	20231221	132800	313626120	9990	9990	9990	9990	0
335	20231221	132700	313626120	9990	9990	9990	9990	0
336	20231221	132600	313626120	9990	9990	9990	9990	0
337	20231221	132500	313626120	9990	9990	9990	9990	10
338	20231221	132400	313526220	9980	9980	9980	9980	0
339	20231221	132300	313526220	9980	9980	9980	9980	0
340	20231221	132200	313526220	9980	9980	9980	9980	120
341	20231221	132100	312328620	9980	9980	9980	9980	0
342	20231221	132000	312328620	9980	9980	9980	9980	0
343	20231221	131900	312328620	9980	9980	9980	9980	0
344	20231221	131800	312328620	9980	9980	9980	9980	0
345	20231221	131700	312328620	9980	9980	9980	9980	0
346	20231221	131600	312328620	9980	9980	9980	9980	0
347	20231221	131500	312328620	9980	9980	9980	9980	0
348	20231221	131400	312328620	9980	9980	9980	9980	0
349	20231221	131300	312328620	9980	9980	9980	9980	5
350	20231221	131200	312278720	9980	9980	9980	9980	0
351	20231221	131100	312278720	9980	9980	9980	9980	0
352	20231221	131000	312278720	9980	9980	9980	9980	0
353	20231221	130900	312278720	9980	9980	9980	9980	0
354	20231221	130800	312278720	9980	9980	9980	9980	413
355	20231221	130700	308156980	9970	9970	9970	9970	10
356	20231221	130600	308057280	9980	9980	9980	9980	0
357	20231221	130500	308057280	9980	9980	9980	9980	1
358	20231221	130400	308047300	9980	9980	9980	9980	3
359	20231221	130300	308017360	9970	9970	9970	9970	135
360	20231221	130200	306671410	9980	9980	9980	9980	2
361	20231221	130100	306651450	9980	9980	9980	9980	5
362	20231221	130000	306601550	9980	9980	9980	9980	4
363	20231221	125900	306561630	9980	9980	9980	9980	9
364	20231221	125800	306471810	9980	9980	9980	9980	2
365	20231221	125700	306451850	9980	9990	10010	9980	22
366	20231221	125600	306232140	9980	9980	9980	9980	6
367	20231221	125500	306172260	9980	9980	9980	9980	14
368	20231221	125400	306032540	9980	9980	9980	9980	0
369	20231221	125300	306032540	9980	9980	9980	9980	0
370	20231221	125200	306032540	9980	9980	9980	9980	18
371	20231221	125100	305852900	9980	9980	9980	9980	0
372	20231221	125000	305852900	9980	9980	9980	9980	0
373	20231221	124900	305852900	9980	9980	9980	9980	37
374	20231221	124800	305483640	9980	9980	9980	9980	0
375	20231221	124700	305483640	9980	9980	9980	9980	13
376	20231221	124600	305353900	9980	9980	9980	9980	0
377	20231221	124500	305353900	9980	10000	10000	9980	102
378	20231221	124400	304335900	9980	9990	9990	9980	1508
379	20231221	124300	289272820	10010	10010	10010	10010	0
380	20231221	124200	289272820	10010	10010	10010	10010	0
381	20231221	124100	289272820	10010	10010	10010	10010	1
382	20231221	124000	289262810	9990	9990	9990	9990	0
383	20231221	123900	289262810	9990	9990	9990	9990	0
384	20231221	123800	289262810	9990	9990	9990	9990	1
385	20231221	123700	289252820	10020	10020	10020	10020	0
386	20231221	123600	289252820	10020	10020	10020	10020	4
387	20231221	123500	289212740	10020	10020	10020	10020	0
388	20231221	123400	289212740	10020	10020	10020	10020	0
389	20231221	123300	289212740	10020	10020	10020	10020	0
390	20231221	123200	289212740	10020	10020	10020	10020	0
391	20231221	123100	289212740	10020	10020	10020	10020	0
392	20231221	123000	289212740	10020	10020	10020	10020	1
393	20231221	122900	289202720	10020	10020	10020	10020	1
394	20231221	122800	289192700	10020	10020	10020	10020	0
395	20231221	122700	289192700	10020	10020	10020	10020	0
396	20231221	122600	289192700	10020	10020	10020	10020	100
397	20231221	122500	288190700	10020	10020	10020	10020	0
398	20231221	122400	288190700	10020	10020	10020	10020	0
399	20231221	122300	288190700	10020	10020	10020	10020	2
400	20231221	122200	288170660	10020	10020	10020	10020	100
401	20231221	122100	287168660	10020	10020	10020	10020	35
402	20231221	122000	286817960	10020	10020	10020	10020	67
403	20231221	121900	286146620	10020	10020	10020	10020	0
404	20231221	121800	286146620	10020	10020	10020	10020	201
405	20231221	121700	284132600	10020	10020	10020	10020	0
406	20231221	121600	284132600	10020	10020	10020	10020	1
407	20231221	121500	284122580	9990	9990	9990	9990	0
408	20231221	121400	284122580	9990	9990	9990	9990	1
409	20231221	121300	284112590	10020	10020	10020	10020	0
410	20231221	121200	284112590	10020	10020	10020	10020	0
411	20231221	121100	284112590	10020	10020	10020	10020	6
412	20231221	121000	284052470	10020	10020	10020	10020	100
413	20231221	120900	283050470	10020	9990	10020	9990	11
414	20231221	120800	282940280	10020	10000	10020	9990	1469
415	20231221	120700	268229370	9990	9990	9990	9990	1057
416	20231221	120600	257669940	9990	9990	9990	9990	23
417	20231221	120500	257440170	9990	9990	9990	9990	10
418	20231221	120400	257340270	9990	9990	9990	9990	0
419	20231221	120300	257340270	9990	9990	9990	9990	0
420	20231221	120200	257340270	9990	9990	9990	9990	0
421	20231221	120100	257340270	9990	9990	9990	9990	0
422	20231221	120000	257340270	9990	9980	9990	9980	6
423	20231221	115900	257280380	9980	9980	9980	9980	17
424	20231221	115800	257110720	9970	9980	9980	9970	44
425	20231221	115700	256672010	9970	9970	9970	9970	1
426	20231221	115600	256662040	9980	9980	9980	9980	443
427	20231221	115500	252240900	9980	9980	9980	9980	28
428	20231221	115400	251961460	9980	9980	9980	9980	0
429	20231221	115300	251961460	9980	9980	9980	9980	0
430	20231221	115200	251961460	9980	9980	9980	9980	0
431	20231221	115100	251961460	9980	9980	9980	9980	1
432	20231221	115000	251951480	9980	9980	9980	9980	0
433	20231221	114900	251951480	9980	9980	9980	9980	0
434	20231221	114800	251951480	9980	9980	9980	9980	0
435	20231221	114700	251951480	9980	9980	9980	9980	0
436	20231221	114600	251951480	9980	9990	9990	9980	194
437	20231221	114500	250014360	10000	10000	10000	10000	6
438	20231221	114400	249954360	9990	9990	9990	9990	0
439	20231221	114300	249954360	9990	9990	9990	9990	10
440	20231221	114200	249854460	10020	10020	10020	10020	0
441	20231221	114100	249854460	10020	10020	10020	10020	0
442	20231221	114000	249854460	10020	10020	10020	10020	0
443	20231221	113900	249854460	10020	10020	10020	10020	0
444	20231221	113800	249854460	10020	10020	10020	10020	0
445	20231221	113700	249854460	10020	10020	10020	10020	0
446	20231221	113600	249854460	10020	10020	10020	10020	1
447	20231221	113500	249844440	10010	10010	10010	10010	0
448	20231221	113400	249844440	10010	10010	10010	9990	1021
449	20231221	113300	239624670	9990	9980	9990	9970	15
450	20231221	113200	239474950	9990	9990	9990	9990	1
451	20231221	113100	239464960	9990	9990	9990	9990	1
452	20231221	113000	239454970	9980	9980	9980	9980	0
453	20231221	112900	239454970	9980	9980	9980	9980	0
454	20231221	112800	239454970	9980	9980	9980	9980	384
455	20231221	112700	235622650	9990	9990	9990	9990	0
456	20231221	112600	235622650	9990	9990	9990	9990	0
457	20231221	112500	235622650	9990	9990	9990	9990	30
458	20231221	112400	235322950	9990	9990	9990	9990	1
459	20231221	112300	235312960	9980	9980	9980	9980	0
460	20231221	112200	235312960	9980	9980	9980	9980	0
461	20231221	112100	235312960	9980	9990	9990	9980	12
462	20231221	112000	235193090	9990	9990	9990	9990	0
463	20231221	111900	235193090	9990	9990	9990	9990	0
464	20231221	111800	235193090	9990	9990	9990	9990	0
465	20231221	111700	235193090	9990	9990	9990	9990	0
466	20231221	111600	235193090	9990	9990	9990	9990	55
467	20231221	111500	234643640	10010	10010	10010	10010	100
468	20231221	111400	233642640	10010	10010	10010	10010	5
469	20231221	111300	233592590	10020	10020	10020	10020	0
470	20231221	111200	233592590	10020	10010	10020	10010	24
471	20231221	111100	233352210	9990	10000	10010	9990	31
472	20231221	111000	233042160	9980	9980	9980	9980	0
473	20231221	110900	233042160	9980	9980	9980	9980	3
474	20231221	110800	233012220	9980	9980	9980	9980	18
475	20231221	110700	232832580	9980	9980	9980	9980	0
476	20231221	110600	232832580	9980	9980	9980	9980	0
477	20231221	110500	232832580	9980	9980	9980	9980	0
478	20231221	110400	232832580	9980	9980	9980	9980	0
479	20231221	110300	232832580	9980	9980	9980	9980	5
480	20231221	110200	232782680	9980	9970	9980	9970	13
481	20231221	110100	232652950	9970	9970	9970	9970	200
482	20231221	110000	230658950	9970	9970	9970	9970	0
483	20231221	105900	230658950	9970	9970	9970	9970	659
484	20231221	105800	224088720	9970	9970	9970	9970	0
485	20231221	105700	224088720	9970	9970	9970	9970	5
486	20231221	105600	224038870	10000	10000	10000	10000	0
487	20231221	105500	224038870	10000	9970	10000	9970	7
488	20231221	105400	223969040	9980	9980	9980	9980	49
489	20231221	105300	223480020	9990	9990	9990	9990	0
490	20231221	105200	223480020	9990	9990	9990	9990	0
491	20231221	105100	223480020	9990	9990	9990	9990	1
492	20231221	105000	223470030	9970	9970	9970	9970	0
493	20231221	104900	223470030	9970	9970	9970	9970	1
494	20231221	104800	223460060	9970	9980	9980	9970	281
495	20231221	104700	220658470	9980	9970	9980	9970	63
496	20231221	104600	220030160	9970	9970	9970	9970	0
497	20231221	104500	220030160	9970	9970	9970	9970	30
498	20231221	104400	219731060	9970	9970	9970	9970	50
499	20231221	104300	219232560	9970	9970	9970	9970	0
500	20231221	104200	219232560	9970	9970	9970	9970	202
501	20231221	104100	217218620	9970	9970	9970	9970	53
502	20231221	104000	216690210	9970	9980	9980	9970	11
503	20231221	103900	216580500	9990	9990	9990	9980	997
504	20231221	103800	206620520	9990	9980	9990	9980	329
505	20231221	103700	203337020	9990	9990	9990	9990	127
506	20231221	103600	202068290	9990	9990	9990	9990	60
507	20231221	103500	201468890	9990	10020	10020	9990	75
508	20231221	103400	200718740	9990	10020	10020	9990	57
509	20231221	103300	200147760	10010	10010	10010	10010	63
510	20231221	103200	199517130	10020	10020	10020	10020	5
511	20231221	103100	199467030	10020	10010	10020	10010	98
512	20231221	103000	198485120	10020	10020	10020	10020	0
513	20231221	102900	198485120	10020	10020	10020	10020	166
514	20231221	102800	196821800	10010	9990	10010	9990	133
515	20231221	102700	195492690	10000	10000	10000	10000	0
516	20231221	102600	195492690	10000	10000	10010	10000	116
517	20231221	102500	194332640	10010	10010	10010	10010	50
518	20231221	102400	193832140	10010	10010	10010	10010	5
519	20231221	102300	193782090	10010	10010	10010	10010	69
520	20231221	102200	193091400	10010	10010	10010	10010	103
521	20231221	102100	192060370	10000	10010	10010	10000	17
522	20231221	102000	191890250	9990	10000	10000	9990	783
523	20231221	101900	184060380	10010	10010	10010	10010	2
524	20231221	101800	184040360	10010	10010	10010	10010	5
525	20231221	101700	183990310	10010	10010	10010	10010	5
526	20231221	101600	183940260	10010	10010	10010	10010	30
527	20231221	101500	183639960	10000	10000	10000	10000	426
528	20231221	101400	179379960	10020	10000	10020	10000	320
529	20231221	101300	176179930	10010	10010	10010	10010	1
530	20231221	101200	176169920	10010	10010	10010	10010	1
531	20231221	101100	176159910	10010	10000	10010	10000	106
532	20231221	101000	175098910	10000	10000	10000	10000	62
533	20231221	100900	174478910	10010	10010	10010	10010	15
534	20231221	100800	174328760	9990	10020	10020	9970	1226
535	20231221	100700	162077510	10020	10020	10020	10020	34
536	20231221	100600	161736830	10020	10020	10020	10020	100
537	20231221	100500	160734830	10020	10050	10050	10020	38
538	20231221	100400	160353910	10050	10040	10050	10040	534
539	20231221	100300	154992510	10040	10040	10040	10040	40
540	20231221	100200	154590910	10020	10020	10020	10020	1063
541	20231221	100100	143939650	10020	10020	10020	10020	6
542	20231221	100000	143879530	10050	10050	10050	10050	200
543	20231221	095900	141869530	10050	10030	10050	10030	25
544	20231221	095800	141618460	10020	10020	10020	10020	200
545	20231221	095700	139614460	10020	10020	10020	10020	0
546	20231221	095600	139614460	10020	10020	10020	10020	0
547	20231221	095500	139614460	10020	10060	10060	10020	189
548	20231221	095400	137715320	10020	10020	10020	10020	48
549	20231221	095300	137234360	10060	10060	10060	10060	46
550	20231221	095200	136771600	10020	10020	10020	10020	52
551	20231221	095100	136250560	10080	10080	10080	10080	0
552	20231221	095000	136250560	10080	10080	10080	10080	11
553	20231221	094900	136139680	10020	10070	10070	10020	1500
554	20231221	094800	121104370	10070	10060	10070	10060	205
555	20231221	094700	119041070	10050	10060	10060	10050	503
556	20231221	094600	113980920	10060	10060	10060	10060	2
557	20231221	094500	113960800	10060	10070	10070	10060	16
558	20231221	094400	113799730	10070	10080	10090	10070	547
559	20231221	094300	108286100	10080	10080	10080	10060	236
560	20231221	094200	105907840	10090	10060	10090	10060	920
561	20231221	094100	96631520	10060	10060	10060	10050	575
562	20231221	094000	90852690	10060	10060	10080	10060	569
563	20231221	093900	85122330	10050	10050	10070	10040	117
564	20231221	093800	83945600	10050	10050	10060	10050	286
565	20231221	093700	81070460	10050	10040	10050	10040	27
566	20231221	093600	80799280	10040	10030	10040	10030	136
567	20231221	093500	79434070	10030	10030	10030	10020	686
568	20231221	093400	72559390	10030	10020	10030	10020	103
569	20231221	093300	71526720	10020	10000	10020	10000	659
570	20231221	093200	64923690	10010	10010	10020	10000	218
571	20231221	093100	62741840	10010	10000	10010	10000	37
572	20231221	093000	62371550	9990	9990	9990	9990	411
573	20231221	092900	58265660	9990	9990	9990	9990	1
574	20231221	092800	58255670	9970	9970	9970	9970	107
575	20231221	092700	57188880	9970	9970	9970	9970	28
576	20231221	092600	56909720	9970	9970	9970	9970	110
577	20231221	092500	55813020	9970	9970	9970	9970	2
578	20231221	092400	55793080	9970	9970	9970	9970	2
579	20231221	092300	55773140	9970	9980	9980	9970	23
580	20231221	092200	55543820	9970	9970	9970	9970	38
581	20231221	092100	55164960	9970	9970	9970	9960	169
582	20231221	092000	53481450	9960	9970	9970	9960	478
583	20231221	091900	48720500	9980	9970	9980	9970	2
584	20231221	091800	48700550	9970	9970	9970	9970	62
585	20231221	091700	48082410	9960	9960	9960	9950	1575
586	20231221	091600	32395420	9960	9960	9960	9960	7
587	20231221	091500	32325700	9960	9960	9960	9940	1133
588	20231221	091400	21053470	9970	9980	9980	9970	12
589	20231221	091300	20933780	9980	9990	9990	9980	3
590	20231221	091200	20903820	9970	9970	9970	9970	1
591	20231221	091100	20893850	9950	9960	9960	9950	50
592	20231221	091000	20396340	9980	9950	9980	9950	88
593	20231221	090900	19519800	9950	9960	9960	9950	39
594	20231221	090800	19131740	9950	9950	9950	9950	0
595	20231221	090700	19131740	9950	9950	9950	9950	0
596	20231221	090600	19131740	9950	9950	9950	9950	190
597	20231221	090500	17241240	9950	9950	9960	9950	116
598	20231221	090400	16086990	9950	9960	9960	9950	330
599	20231221	090300	12802680	9970	10020	10020	9970	961
600	20231221	090200	3218760	9990	9990	9990	9990	0
601	20231221	090100	3218760	9990	9990	9990	9990	30
602	20231221	090000	2919060	9990	10000	10030	9990	241