KissMeData/000970/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183200	155940870	6930	6930	6930	6930	633
3	20231221	183100	155940870	6930	6930	6930	6930	0
4	20231221	183000	155940870	6930	6930	6930	6930	0
5	20231221	182900	155940870	6930	6930	6930	6930	0
6	20231221	182800	155940870	6930	6930	6930	6930	0
7	20231221	182700	155940870	6930	6930	6930	6930	0
8	20231221	182600	155940870	6930	6930	6930	6930	0
9	20231221	182500	155940870	6930	6930	6930	6930	0
10	20231221	182400	155940870	6930	6930	6930	6930	0
11	20231221	182300	155940870	6930	6930	6930	6930	0
12	20231221	182200	155940870	6930	6930	6930	6930	0
13	20231221	182100	155940870	6930	6930	6930	6930	0
14	20231221	182000	155940870	6930	6930	6930	6930	0
15	20231221	181900	155940870	6930	6930	6930	6930	0
16	20231221	181800	155940870	6930	6930	6930	6930	0
17	20231221	181700	155940870	6930	6930	6930	6930	0
18	20231221	181600	155940870	6930	6930	6930	6930	0
19	20231221	181500	155940870	6930	6930	6930	6930	0
20	20231221	181400	155940870	6930	6930	6930	6930	0
21	20231221	181300	155940870	6930	6930	6930	6930	0
22	20231221	181200	155940870	6930	6930	6930	6930	0
23	20231221	181100	155940870	6930	6930	6930	6930	0
24	20231221	181000	155940870	6930	6930	6930	6930	0
25	20231221	180900	155940870	6930	6930	6930	6930	0
26	20231221	180800	155940870	6930	6930	6930	6930	0
27	20231221	180700	155940870	6930	6930	6930	6930	0
28	20231221	180600	155940870	6930	6930	6930	6930	0
29	20231221	180500	155940870	6930	6930	6930	6930	0
30	20231221	180400	155940870	6930	6930	6930	6930	0
31	20231221	180300	155940870	6930	6930	6930	6930	0
32	20231221	180200	155940870	6930	6930	6930	6930	633
33	20231221	180100	155940870	6930	6930	6930	6930	0
34	20231221	180000	155940870	6930	6930	6930	6930	0
35	20231221	175900	155940870	6930	6930	6930	6930	0
36	20231221	175800	155940870	6930	6930	6930	6930	0
37	20231221	175700	155940870	6930	6930	6930	6930	0
38	20231221	175600	155940870	6930	6930	6930	6930	0
39	20231221	175500	155940870	6930	6930	6930	6930	0
40	20231221	175400	155940870	6930	6930	6930	6930	0
41	20231221	175300	155940870	6930	6930	6930	6930	0
42	20231221	175200	155940870	6930	6930	6930	6930	0
43	20231221	175100	155940870	6930	6930	6930	6930	0
44	20231221	175000	155940870	6930	6930	6930	6930	0
45	20231221	174900	155940870	6930	6930	6930	6930	0
46	20231221	174800	155940870	6930	6930	6930	6930	0
47	20231221	174700	155940870	6930	6930	6930	6930	0
48	20231221	174600	155940870	6930	6930	6930	6930	0
49	20231221	174500	155940870	6930	6930	6930	6930	0
50	20231221	174400	155940870	6930	6930	6930	6930	0
51	20231221	174300	155940870	6930	6930	6930	6930	0
52	20231221	174200	155940870	6930	6930	6930	6930	0
53	20231221	174100	155940870	6930	6930	6930	6930	0
54	20231221	174000	155940870	6930	6930	6930	6930	0
55	20231221	173900	155940870	6930	6930	6930	6930	0
56	20231221	173800	155940870	6930	6930	6930	6930	0
57	20231221	173700	155940870	6930	6930	6930	6930	0
58	20231221	173600	155940870	6930	6930	6930	6930	0
59	20231221	173500	155940870	6930	6930	6930	6930	0
60	20231221	173400	155940870	6930	6930	6930	6930	0
61	20231221	173300	155940870	6930	6930	6930	6930	0
62	20231221	173200	155940870	6930	6930	6930	6930	633
63	20231221	173100	155940870	6930	6930	6930	6930	0
64	20231221	173000	155940870	6930	6930	6930	6930	0
65	20231221	172900	155940870	6930	6930	6930	6930	0
66	20231221	172800	155940870	6930	6930	6930	6930	0
67	20231221	172700	155940870	6930	6930	6930	6930	0
68	20231221	172600	155940870	6930	6930	6930	6930	0
69	20231221	172500	155940870	6930	6930	6930	6930	0
70	20231221	172400	155940870	6930	6930	6930	6930	0
71	20231221	172300	155940870	6930	6930	6930	6930	0
72	20231221	172200	155940870	6930	6930	6930	6930	0
73	20231221	172100	155940870	6930	6930	6930	6930	0
74	20231221	172000	155940870	6930	6930	6930	6930	0
75	20231221	171900	155940870	6930	6930	6930	6930	0
76	20231221	171800	155940870	6930	6930	6930	6930	0
77	20231221	171700	155940870	6930	6930	6930	6930	0
78	20231221	171600	155940870	6930	6930	6930	6930	0
79	20231221	171500	155940870	6930	6930	6930	6930	0
80	20231221	171400	155940870	6930	6930	6930	6930	0
81	20231221	171300	155940870	6930	6930	6930	6930	0
82	20231221	171200	155940870	6930	6930	6930	6930	0
83	20231221	171100	155940870	6930	6930	6930	6930	0
84	20231221	171000	155940870	6930	6930	6930	6930	0
85	20231221	170900	155940870	6930	6930	6930	6930	0
86	20231221	170800	155940870	6930	6930	6930	6930	0
87	20231221	170700	155940870	6930	6930	6930	6930	0
88	20231221	170600	155940870	6930	6930	6930	6930	0
89	20231221	170500	155940870	6930	6930	6930	6930	0
90	20231221	170400	155940870	6930	6930	6930	6930	0
91	20231221	170300	155940870	6930	6930	6930	6930	0
92	20231221	170200	155940870	6930	6930	6930	6930	633
93	20231221	170100	155940870	6930	6930	6930	6930	0
94	20231221	170000	155940870	6930	6930	6930	6930	0
95	20231221	165900	155940870	6930	6930	6930	6930	0
96	20231221	165800	155940870	6930	6930	6930	6930	0
97	20231221	165700	155940870	6930	6930	6930	6930	0
98	20231221	165600	155940870	6930	6930	6930	6930	0
99	20231221	165500	155940870	6930	6930	6930	6930	0
100	20231221	165400	155940870	6930	6930	6930	6930	0
101	20231221	165300	155940870	6930	6930	6930	6930	0
102	20231221	165200	155940870	6930	6930	6930	6930	0
103	20231221	165100	155940870	6930	6930	6930	6930	0
104	20231221	165000	155940870	6930	6930	6930	6930	0
105	20231221	164900	155940870	6930	6930	6930	6930	0
106	20231221	164800	155940870	6930	6930	6930	6930	0
107	20231221	164700	155940870	6930	6930	6930	6930	0
108	20231221	164600	155940870	6930	6930	6930	6930	0
109	20231221	164500	155940870	6930	6930	6930	6930	0
110	20231221	164400	155940870	6930	6930	6930	6930	0
111	20231221	164300	155940870	6930	6930	6930	6930	0
112	20231221	164200	155940870	6930	6930	6930	6930	0
113	20231221	164100	155940870	6930	6930	6930	6930	0
114	20231221	164000	155940870	6930	6930	6930	6930	0
115	20231221	163900	155940870	6930	6930	6930	6930	0
116	20231221	163800	155940870	6930	6930	6930	6930	0
117	20231221	163700	155940870	6930	6930	6930	6930	0
118	20231221	163600	155940870	6930	6930	6930	6930	0
119	20231221	163500	155940870	6930	6930	6930	6930	0
120	20231221	163400	155940870	6930	6930	6930	6930	0
121	20231221	163300	155940870	6930	6930	6930	6930	0
122	20231221	163200	155940870	6930	6930	6930	6930	633
123	20231221	163100	155940870	6930	6930	6930	6930	0
124	20231221	163000	155940870	6930	6930	6930	6930	0
125	20231221	162900	155940870	6930	6930	6930	6930	0
126	20231221	162800	155940870	6930	6930	6930	6930	0
127	20231221	162700	155940870	6930	6930	6930	6930	0
128	20231221	162600	155940870	6930	6930	6930	6930	0
129	20231221	162500	155940870	6930	6930	6930	6930	0
130	20231221	162400	155940870	6930	6930	6930	6930	0
131	20231221	162300	155940870	6930	6930	6930	6930	0
132	20231221	162200	155940870	6930	6930	6930	6930	0
133	20231221	162100	155940870	6930	6930	6930	6930	0
134	20231221	162000	155940870	6930	6930	6930	6930	0
135	20231221	161900	155940870	6930	6930	6930	6930	0
136	20231221	161800	155940870	6930	6930	6930	6930	0
137	20231221	161700	155940870	6930	6930	6930	6930	0
138	20231221	161600	155940870	6930	6930	6930	6930	0
139	20231221	161500	155940870	6930	6930	6930	6930	0
140	20231221	161400	155940870	6930	6930	6930	6930	0
141	20231221	161300	155940870	6930	6930	6930	6930	0
142	20231221	161200	155940870	6930	6930	6930	6930	0
143	20231221	161100	155940870	6930	6930	6930	6930	0
144	20231221	161000	155940870	6930	6930	6930	6930	0
145	20231221	160900	155940870	6930	6930	6930	6930	0
146	20231221	160800	155940870	6930	6930	6930	6930	0
147	20231221	160700	155940870	6930	6930	6930	6930	0
148	20231221	160600	155940870	6930	6930	6930	6930	0
149	20231221	160500	155940870	6930	6930	6930	6930	0
150	20231221	160400	155940870	6930	6930	6930	6930	0
151	20231221	160300	155940870	6930	6930	6930	6930	0
152	20231221	160200	155940870	6930	6930	6930	6930	633
153	20231221	160100	155940870	6930	6930	6930	6930	0
154	20231221	160000	155940870	6930	6930	6930	6930	0
155	20231221	155900	155940870	6930	6930	6930	6930	0
156	20231221	155800	155940870	6930	6930	6930	6930	0
157	20231221	155700	155940870	6930	6930	6930	6930	0
158	20231221	155600	155940870	6930	6930	6930	6930	0
159	20231221	155500	155940870	6930	6930	6930	6930	0
160	20231221	155400	155940870	6930	6930	6930	6930	0
161	20231221	155300	155940870	6930	6930	6930	6930	0
162	20231221	155200	155940870	6930	6930	6930	6930	0
163	20231221	155100	155940870	6930	6930	6930	6930	0
164	20231221	155000	155940870	6930	6930	6930	6930	0
165	20231221	154900	155940870	6930	6930	6930	6930	0
166	20231221	154800	155940870	6930	6930	6930	6930	0
167	20231221	154700	155940870	6930	6930	6930	6930	0
168	20231221	154600	155940870	6930	6930	6930	6930	0
169	20231221	154500	155940870	6930	6930	6930	6930	0
170	20231221	154400	155940870	6930	6930	6930	6930	0
171	20231221	154300	155940870	6930	6930	6930	6930	0
172	20231221	154200	155940870	6930	6930	6930	6930	0
173	20231221	154100	155940870	6930	6930	6930	6930	0
174	20231221	154000	155940870	6930	6930	6930	6930	0
175	20231221	153900	155940870	6930	6930	6930	6930	0
176	20231221	153800	155940870	6930	6930	6930	6930	0
177	20231221	153700	155940870	6930	6930	6930	6930	0
178	20231221	153600	155940870	6930	6930	6930	6930	0
179	20231221	153500	155940870	6930	6930	6930	6930	0
180	20231221	153400	155940870	6930	6930	6930	6930	0
181	20231221	153300	155940870	6930	6930	6930	6930	0
182	20231221	153200	155940870	6930	6930	6930	6930	633
183	20231221	153100	155940870	6930	6930	6930	6930	0
184	20231221	153000	155940870	6930	6930	6930	6930	633
185	20231221	152900	151554180	6940	6940	6940	6940	0
186	20231221	152800	151554180	6940	6940	6940	6940	0
187	20231221	152700	151554180	6940	6940	6940	6940	0
188	20231221	152600	151554180	6940	6940	6940	6940	0
189	20231221	152500	151554180	6940	6940	6940	6940	0
190	20231221	152400	151554180	6940	6940	6940	6940	0
191	20231221	152300	151554180	6940	6940	6940	6940	0
192	20231221	152200	151554180	6940	6940	6940	6940	0
193	20231221	152100	151554180	6940	6940	6940	6940	0
194	20231221	152000	151554180	6940	6940	6940	6940	0
195	20231221	151900	151554180	6940	6940	6940	6940	24
196	20231221	151800	151387620	6950	6950	6950	6950	0
197	20231221	151700	151387620	6950	6890	6950	6890	60
198	20231221	151600	150972140	6900	6920	6920	6900	277
199	20231221	151500	149058990	6950	6950	6950	6950	0
200	20231221	151400	149058990	6950	6950	6950	6950	0
201	20231221	151300	149058990	6950	6940	6950	6920	99
202	20231221	151200	148372010	6950	6950	6950	6950	0
203	20231221	151100	148372010	6950	6950	6950	6950	0
204	20231221	151000	148372010	6950	6950	6950	6950	3
205	20231221	150900	148351160	6950	6950	6950	6950	0
206	20231221	150800	148351160	6950	6950	6950	6950	0
207	20231221	150700	148351160	6950	6950	6950	6950	0
208	20231221	150600	148351160	6950	6950	6950	6950	0
209	20231221	150500	148351160	6950	6950	6950	6950	2
210	20231221	150400	148337260	6950	6950	6950	6950	37
211	20231221	150300	148080110	6940	6940	6940	6940	0
212	20231221	150200	148080110	6940	6940	6940	6940	0
213	20231221	150100	148080110	6940	6940	6940	6940	168
214	20231221	150000	146914190	6940	6930	6940	6930	1097
215	20231221	145900	139301980	6930	6930	6930	6930	0
216	20231221	145800	139301980	6930	6930	6930	6930	0
217	20231221	145700	139301980	6930	6930	6930	6930	0
218	20231221	145600	139301980	6930	6930	6930	6930	0
219	20231221	145500	139301980	6930	6930	6930	6930	37
220	20231221	145400	139045570	6930	6930	6930	6930	18
221	20231221	145300	138920830	6930	6930	6930	6930	18
222	20231221	145200	138796090	6920	6920	6920	6920	0
223	20231221	145100	138796090	6920	6920	6920	6920	0
224	20231221	145000	138796090	6920	6920	6920	6920	200
225	20231221	144900	137412090	6930	6930	6930	6930	34
226	20231221	144800	137176470	6930	6930	6930	6930	0
227	20231221	144700	137176470	6930	6930	6930	6930	1
228	20231221	144600	137169540	6940	6940	6940	6940	0
229	20231221	144500	137169540	6940	6940	6940	6940	0
230	20231221	144400	137169540	6940	6940	6940	6940	0
231	20231221	144300	137169540	6940	6940	6940	6940	0
232	20231221	144200	137169540	6940	6940	6940	6940	0
233	20231221	144100	137169540	6940	6940	6940	6940	0
234	20231221	144000	137169540	6940	6940	6940	6940	0
235	20231221	143900	137169540	6940	6940	6940	6940	300
236	20231221	143800	135087540	6940	6940	6940	6940	0
237	20231221	143700	135087540	6940	6940	6940	6940	0
238	20231221	143600	135087540	6940	6940	6940	6940	0
239	20231221	143500	135087540	6940	6940	6940	6940	0
240	20231221	143400	135087540	6940	6940	6940	6940	0
241	20231221	143300	135087540	6940	6940	6940	6940	0
242	20231221	143200	135087540	6940	6940	6940	6940	0
243	20231221	143100	135087540	6940	6940	6940	6940	0
244	20231221	143000	135087540	6940	6940	6940	6940	0
245	20231221	142900	135087540	6940	6940	6940	6940	0
246	20231221	142800	135087540	6940	6940	6940	6940	0
247	20231221	142700	135087540	6940	6940	6940	6940	0
248	20231221	142600	135087540	6940	6940	6940	6940	5
249	20231221	142500	135052840	6940	6940	6940	6940	0
250	20231221	142400	135052840	6940	6940	6940	6940	0
251	20231221	142300	135052840	6940	6940	6940	6940	0
252	20231221	142200	135052840	6940	6940	6940	6940	0
253	20231221	142100	135052840	6940	6940	6940	6940	20
254	20231221	142000	134914040	6940	6940	6940	6940	0
255	20231221	141900	134914040	6940	6940	6940	6940	0
256	20231221	141800	134914040	6940	6940	6940	6940	1
257	20231221	141700	134907100	6940	6940	6940	6940	0
258	20231221	141600	134907100	6940	6940	6940	6940	0
259	20231221	141500	134907100	6940	6940	6940	6940	0
260	20231221	141400	134907100	6940	6940	6940	6940	0
261	20231221	141300	134907100	6940	6940	6940	6940	0
262	20231221	141200	134907100	6940	6950	6950	6940	13
263	20231221	141100	134816840	6950	6950	6950	6950	0
264	20231221	141000	134816840	6950	6950	6950	6950	0
265	20231221	140900	134816840	6950	6950	6950	6950	0
266	20231221	140800	134816840	6950	6950	6950	6950	0
267	20231221	140700	134816840	6950	6950	6950	6950	150
268	20231221	140600	133774340	6950	6950	6950	6950	290
269	20231221	140500	131758840	6960	6960	6960	6960	0
270	20231221	140400	131758840	6960	6960	6960	6960	19
271	20231221	140300	131626600	6950	6950	6950	6950	0
272	20231221	140200	131626600	6950	6950	6950	6950	0
273	20231221	140100	131626600	6950	6950	6950	6950	0
274	20231221	140000	131626600	6950	6950	6950	6950	50
275	20231221	135900	131279100	6950	6950	6950	6950	65
276	20231221	135800	130827350	6950	6950	6950	6950	39
277	20231221	135700	130556300	6940	6940	6940	6940	0
278	20231221	135600	130556300	6940	6930	6940	6930	119
279	20231221	135500	129731570	6930	6930	6930	6930	0
280	20231221	135400	129731570	6930	6930	6930	6930	1
281	20231221	135300	129724640	6930	6930	6930	6930	0
282	20231221	135200	129724640	6930	6930	6930	6930	0
283	20231221	135100	129724640	6930	6930	6930	6930	0
284	20231221	135000	129724640	6930	6930	6930	6930	0
285	20231221	134900	129724640	6930	6930	6930	6930	0
286	20231221	134800	129724640	6930	6930	6930	6930	0
287	20231221	134700	129724640	6930	6930	6930	6930	0
288	20231221	134600	129724640	6930	6930	6930	6930	25
289	20231221	134500	129551390	6930	6930	6930	6930	0
290	20231221	134400	129551390	6930	6930	6930	6930	35
291	20231221	134300	129308840	6930	6930	6930	6930	0
292	20231221	134200	129308840	6930	6930	6930	6930	0
293	20231221	134100	129308840	6930	6930	6930	6930	0
294	20231221	134000	129308840	6930	6930	6930	6930	10
295	20231221	133900	129239540	6930	6930	6930	6930	0
296	20231221	133800	129239540	6930	6930	6930	6930	0
297	20231221	133700	129239540	6930	6930	6930	6930	18
298	20231221	133600	129114800	6910	6910	6910	6910	0
299	20231221	133500	129114800	6910	6910	6910	6910	0
300	20231221	133400	129114800	6910	6910	6910	6910	0
301	20231221	133300	129114800	6910	6910	6910	6910	0
302	20231221	133200	129114800	6910	6910	6910	6910	0
303	20231221	133100	129114800	6910	6910	6910	6910	0
304	20231221	133000	129114800	6910	6910	6910	6910	0
305	20231221	132900	129114800	6910	6910	6910	6910	1
306	20231221	132800	129107890	6930	6930	6930	6930	0
307	20231221	132700	129107890	6930	6930	6930	6930	0
308	20231221	132600	129107890	6930	6930	6930	6930	0
309	20231221	132500	129107890	6930	6930	6930	6930	0
310	20231221	132400	129107890	6930	6930	6930	6930	5
311	20231221	132300	129073240	6930	6930	6930	6930	0
312	20231221	132200	129073240	6930	6920	6930	6920	39
313	20231221	132100	128803310	6930	6930	6930	6930	0
314	20231221	132000	128803310	6930	6930	6930	6930	0
315	20231221	131900	128803310	6930	6930	6930	6930	0
316	20231221	131800	128803310	6930	6930	6930	6930	0
317	20231221	131700	128803310	6930	6930	6930	6930	0
318	20231221	131600	128803310	6930	6930	6930	6930	0
319	20231221	131500	128803310	6930	6930	6930	6930	0
320	20231221	131400	128803310	6930	6930	6930	6930	0
321	20231221	131300	128803310	6930	6930	6930	6930	0
322	20231221	131200	128803310	6930	6930	6930	6930	1
323	20231221	131100	128796380	6930	6930	6930	6930	0
324	20231221	131000	128796380	6930	6930	6930	6930	63
325	20231221	130900	128359790	6940	6940	6940	6940	0
326	20231221	130800	128359790	6940	6940	6940	6940	2
327	20231221	130700	128345910	6940	6940	6940	6940	0
328	20231221	130600	128345910	6940	6940	6940	6940	0
329	20231221	130500	128345910	6940	6940	6940	6940	0
330	20231221	130400	128345910	6940	6940	6940	6940	49
331	20231221	130300	128005850	6960	6960	6960	6960	0
332	20231221	130200	128005850	6960	6960	6960	6960	0
333	20231221	130100	128005850	6960	6960	6960	6960	0
334	20231221	130000	128005850	6960	6960	6960	6960	0
335	20231221	125900	128005850	6960	6960	6960	6960	84
336	20231221	125800	127421210	6960	6960	6960	6960	18
337	20231221	125700	127295930	6940	6940	6940	6940	0
338	20231221	125600	127295930	6940	6940	6940	6940	0
339	20231221	125500	127295930	6940	6940	6940	6940	0
340	20231221	125400	127295930	6940	6940	6940	6940	0
341	20231221	125300	127295930	6940	6940	6940	6940	0
342	20231221	125200	127295930	6940	6940	6940	6940	0
343	20231221	125100	127295930	6940	6940	6940	6940	1
344	20231221	125000	127288990	6950	6950	6950	6950	1
345	20231221	124900	127282040	6950	6950	6950	6950	1
346	20231221	124800	127275090	6950	6950	6950	6950	2
347	20231221	124700	127261190	6960	6960	6960	6960	0
348	20231221	124600	127261190	6960	6950	6960	6950	839
349	20231221	124500	121421760	6960	6950	6960	6950	18
350	20231221	124400	121296490	6930	6930	6930	6930	0
351	20231221	124300	121296490	6930	6930	6930	6930	0
352	20231221	124200	121296490	6930	6930	6930	6930	0
353	20231221	124100	121296490	6930	6930	6930	6930	0
354	20231221	124000	121296490	6930	6930	6930	6930	0
355	20231221	123900	121296490	6930	6930	6930	6930	0
356	20231221	123800	121296490	6930	6930	6930	6930	0
357	20231221	123700	121296490	6930	6930	6930	6930	0
358	20231221	123600	121296490	6930	6930	6930	6930	0
359	20231221	123500	121296490	6930	6950	6950	6930	1100
360	20231221	123400	113666030	6960	6960	6960	6960	0
361	20231221	123300	113666030	6960	6960	6960	6960	0
362	20231221	123200	113666030	6960	6960	6960	6960	0
363	20231221	123100	113666030	6960	6960	6960	6960	0
364	20231221	123000	113666030	6960	6960	6960	6960	0
365	20231221	122900	113666030	6960	6960	6960	6960	0
366	20231221	122800	113666030	6960	6960	6960	6960	0
367	20231221	122700	113666030	6960	6960	6960	6960	0
368	20231221	122600	113666030	6960	6960	6960	6960	0
369	20231221	122500	113666030	6960	6960	6960	6960	0
370	20231221	122400	113666030	6960	6960	6960	6960	0
371	20231221	122300	113666030	6960	6960	6960	6960	1
372	20231221	122200	113659070	6960	6960	6960	6960	0
373	20231221	122100	113659070	6960	6960	6960	6960	0
374	20231221	122000	113659070	6960	6960	6960	6960	0
375	20231221	121900	113659070	6960	6960	6960	6960	18
376	20231221	121800	113533790	6950	6950	6950	6950	10
377	20231221	121700	113464290	6960	6960	6960	6960	0
378	20231221	121600	113464290	6960	6960	6960	6960	0
379	20231221	121500	113464290	6960	6960	6960	6960	0
380	20231221	121400	113464290	6960	6960	6960	6960	10
381	20231221	121300	113394690	6960	6960	6960	6960	0
382	20231221	121200	113394690	6960	6950	6960	6950	28
383	20231221	121100	113199910	6950	6950	6950	6950	0
384	20231221	121000	113199910	6950	6950	6950	6950	0
385	20231221	120900	113199910	6950	6950	6950	6950	0
386	20231221	120800	113199910	6950	6950	6950	6950	0
387	20231221	120700	113199910	6950	6930	6950	6930	1380
388	20231221	120600	103613990	6930	6930	6930	6930	0
389	20231221	120500	103613990	6930	6930	6930	6930	0
390	20231221	120400	103613990	6930	6930	6930	6930	0
391	20231221	120300	103613990	6930	6930	6930	6930	0
392	20231221	120200	103613990	6930	6930	6930	6930	0
393	20231221	120100	103613990	6930	6930	6930	6930	0
394	20231221	120000	103613990	6930	6930	6930	6930	0
395	20231221	115900	103613990	6930	6930	6930	6930	0
396	20231221	115800	103613990	6930	6930	6930	6930	0
397	20231221	115700	103613990	6930	6930	6930	6930	0
398	20231221	115600	103613990	6930	6930	6930	6930	0
399	20231221	115500	103613990	6930	6930	6930	6930	0
400	20231221	115400	103613990	6930	6930	6930	6930	0
401	20231221	115300	103613990	6930	6930	6930	6930	0
402	20231221	115200	103613990	6930	6930	6930	6930	0
403	20231221	115100	103613990	6930	6930	6930	6930	1
404	20231221	115000	103607060	6930	6930	6930	6930	0
405	20231221	114900	103607060	6930	6930	6930	6930	0
406	20231221	114800	103607060	6930	6930	6930	6930	0
407	20231221	114700	103607060	6930	6930	6930	6930	0
408	20231221	114600	103607060	6930	6930	6930	6930	0
409	20231221	114500	103607060	6930	6930	6930	6930	0
410	20231221	114400	103607060	6930	6930	6930	6930	9
411	20231221	114300	103544690	6940	6940	6940	6940	0
412	20231221	114200	103544690	6940	6940	6940	6940	0
413	20231221	114100	103544690	6940	6940	6940	6940	0
414	20231221	114000	103544690	6940	6940	6940	6940	0
415	20231221	113900	103544690	6940	6940	6940	6940	0
416	20231221	113800	103544690	6940	6940	6940	6940	0
417	20231221	113700	103544690	6940	6940	6940	6940	2
418	20231221	113600	103530810	6940	6940	6940	6940	0
419	20231221	113500	103530810	6940	6940	6940	6940	0
420	20231221	113400	103530810	6940	6940	6940	6940	0
421	20231221	113300	103530810	6940	6940	6940	6940	0
422	20231221	113200	103530810	6940	6940	6940	6940	0
423	20231221	113100	103530810	6940	6940	6940	6940	0
424	20231221	113000	103530810	6940	6940	6940	6940	0
425	20231221	112900	103530810	6940	6940	6940	6940	0
426	20231221	112800	103530810	6940	6940	6940	6940	2
427	20231221	112700	103516930	6950	6950	6950	6950	0
428	20231221	112600	103516930	6950	6950	6950	6950	18
429	20231221	112500	103391830	6940	6940	6940	6940	0
430	20231221	112400	103391830	6940	6940	6940	6940	0
431	20231221	112300	103391830	6940	6940	6940	6940	0
432	20231221	112200	103391830	6940	6940	6940	6940	1
433	20231221	112100	103384890	6940	6940	6940	6940	0
434	20231221	112000	103384890	6940	6940	6940	6940	0
435	20231221	111900	103384890	6940	6940	6940	6940	0
436	20231221	111800	103384890	6940	6940	6940	6940	0
437	20231221	111700	103384890	6940	6940	6940	6940	0
438	20231221	111600	103384890	6940	6940	6940	6940	0
439	20231221	111500	103384890	6940	6940	6940	6940	5
440	20231221	111400	103350190	6950	6950	6950	6950	0
441	20231221	111300	103350190	6950	6950	6950	6950	0
442	20231221	111200	103350190	6950	6950	6950	6950	0
443	20231221	111100	103350190	6950	6950	6950	6950	0
444	20231221	111000	103350190	6950	6950	6950	6950	0
445	20231221	110900	103350190	6950	6950	6950	6950	0
446	20231221	110800	103350190	6950	6950	6950	6950	0
447	20231221	110700	103350190	6950	6950	6950	6950	0
448	20231221	110600	103350190	6950	6950	6950	6950	0
449	20231221	110500	103350190	6950	6950	6950	6950	0
450	20231221	110400	103350190	6950	6950	6950	6950	0
451	20231221	110300	103350190	6950	6950	6950	6950	0
452	20231221	110200	103350190	6950	6950	6950	6950	0
453	20231221	110100	103350190	6950	6950	6950	6950	0
454	20231221	110000	103350190	6950	6950	6950	6950	0
455	20231221	105900	103350190	6950	6950	6950	6950	0
456	20231221	105800	103350190	6950	6950	6950	6950	16
457	20231221	105700	103238990	6950	6950	6950	6950	1
458	20231221	105600	103232040	6950	6950	6950	6950	0
459	20231221	105500	103232040	6950	6940	6950	6940	2
460	20231221	105400	103218150	6930	6930	6930	6930	0
461	20231221	105300	103218150	6930	6930	6930	6930	4
462	20231221	105200	103190430	6930	6930	6930	6930	0
463	20231221	105100	103190430	6930	6930	6930	6930	0
464	20231221	105000	103190430	6930	6930	6930	6930	0
465	20231221	104900	103190430	6930	6930	6930	6930	0
466	20231221	104800	103190430	6930	6930	6930	6930	0
467	20231221	104700	103190430	6930	6930	6930	6930	0
468	20231221	104600	103190430	6930	6930	6930	6930	0
469	20231221	104500	103190430	6930	6930	6930	6930	0
470	20231221	104400	103190430	6930	6930	6930	6930	0
471	20231221	104300	103190430	6930	6930	6930	6930	0
472	20231221	104200	103190430	6930	6930	6930	6930	0
473	20231221	104100	103190430	6930	6930	6930	6930	0
474	20231221	104000	103190430	6930	6930	6930	6930	0
475	20231221	103900	103190430	6930	6930	6930	6930	600
476	20231221	103800	99032430	6930	6930	6930	6930	2
477	20231221	103700	99018570	6930	6950	6950	6930	69
478	20231221	103600	98540020	6960	6960	6960	6960	0
479	20231221	103500	98540020	6960	6960	6960	6960	0
480	20231221	103400	98540020	6960	6960	6960	6960	40
481	20231221	103300	98261620	6960	6960	6960	6960	1
482	20231221	103200	98254660	6960	6960	6960	6960	0
483	20231221	103100	98254660	6960	6960	6960	6960	0
484	20231221	103000	98254660	6960	6960	6960	6960	60
485	20231221	102900	97837060	6960	6960	6960	6960	0
486	20231221	102800	97837060	6960	6960	6960	6960	0
487	20231221	102700	97837060	6960	6960	6960	6960	0
488	20231221	102600	97837060	6960	6960	6960	6960	0
489	20231221	102500	97837060	6960	6920	6960	6900	382
490	20231221	102400	95199810	6930	6950	6950	6930	669
491	20231221	102300	90563300	6960	6960	6960	6960	3
492	20231221	102200	90542420	6960	6960	6960	6960	0
493	20231221	102100	90542420	6960	6960	6960	6960	0
494	20231221	102000	90542420	6960	6960	6960	6960	0
495	20231221	101900	90542420	6960	6960	6960	6960	15
496	20231221	101800	90438020	6960	6960	6960	6960	294
497	20231221	101700	88391780	6960	6960	6960	6960	705
498	20231221	101600	83484980	6960	6960	6960	6960	0
499	20231221	101500	83484980	6960	6960	6960	6960	0
500	20231221	101400	83484980	6960	6950	6960	6950	8
501	20231221	101300	83429310	6960	6960	6960	6960	29
502	20231221	101200	83227470	6960	6960	6960	6960	0
503	20231221	101100	83227470	6960	6960	6960	6950	523
504	20231221	101000	79587640	6970	6960	6970	6960	269
505	20231221	100900	77714890	6960	6960	6960	6960	900
506	20231221	100800	71450890	6940	6950	6950	6940	1984
507	20231221	100700	57667090	6940	6930	6940	6930	3
508	20231221	100600	57646290	6930	6940	6940	6930	501
509	20231221	100500	54169360	6940	6940	6940	6940	800
510	20231221	100400	48617360	6940	6930	6940	6930	1120
511	20231221	100300	40848760	6930	6930	6930	6930	380
512	20231221	100200	38215360	6930	6930	6930	6930	1102
513	20231221	100100	30578500	6930	6920	6930	6920	306
514	20231221	100000	28457940	6910	6930	6930	6910	7
515	20231221	095900	28409500	6920	6920	6920	6920	25
516	20231221	095800	28236500	6920	6920	6920	6920	70
517	20231221	095700	27752100	6920	6920	6920	6920	42
518	20231221	095600	27461460	6940	6920	6940	6920	182
519	20231221	095500	26201960	6920	6920	6920	6920	12
520	20231221	095400	26118920	6920	6920	6920	6920	2
521	20231221	095300	26105080	6920	6920	6920	6920	3
522	20231221	095200	26084320	6900	6900	6900	6900	0
523	20231221	095100	26084320	6900	6900	6900	6900	0
524	20231221	095000	26084320	6900	6900	6900	6900	0
525	20231221	094900	26084320	6900	6900	6900	6900	0
526	20231221	094800	26084320	6900	6900	6900	6900	28
527	20231221	094700	25891120	6900	6900	6900	6900	1
528	20231221	094600	25884220	6920	6920	6920	6920	1
529	20231221	094500	25877300	6920	6920	6920	6920	5
530	20231221	094400	25842700	6950	6880	6950	6880	500
531	20231221	094300	22385860	6860	6860	6860	6860	0
532	20231221	094200	22385860	6860	6860	6860	6860	0
533	20231221	094100	22385860	6860	6860	6860	6860	0
534	20231221	094000	22385860	6860	6860	6860	6860	7
535	20231221	093900	22337840	6910	6910	6910	6910	0
536	20231221	093800	22337840	6910	6870	6910	6870	500
537	20231221	093700	18895190	6860	6860	6860	6860	0
538	20231221	093600	18895190	6860	6860	6860	6860	1
539	20231221	093500	18888330	6860	6860	6860	6860	7
540	20231221	093400	18840310	6860	6860	6860	6860	3
541	20231221	093300	18819730	6860	6860	6860	6860	70
542	20231221	093200	18339530	6860	6860	6860	6860	228
543	20231221	093100	16775450	6860	6860	6860	6860	2
544	20231221	093000	16761730	6850	6850	6850	6850	0
545	20231221	092900	16761730	6850	6850	6850	6850	1
546	20231221	092800	16754880	6850	6850	6850	6850	1
547	20231221	092700	16748030	6860	6860	6860	6860	0
548	20231221	092600	16748030	6860	6860	6860	6860	0
549	20231221	092500	16748030	6860	6860	6860	6860	0
550	20231221	092400	16748030	6860	6850	6860	6850	145
551	20231221	092300	15753340	6860	6860	6860	6860	0
552	20231221	092200	15753340	6860	6860	6860	6860	0
553	20231221	092100	15753340	6860	6860	6860	6860	0
554	20231221	092000	15753340	6860	6860	6860	6860	0
555	20231221	091900	15753340	6860	6860	6860	6860	0
556	20231221	091800	15753340	6860	6850	6860	6850	20
557	20231221	091700	15616150	6830	6830	6830	6830	1
558	20231221	091600	15609320	6830	6830	6830	6830	1
559	20231221	091500	15602490	6860	6860	6860	6860	0
560	20231221	091400	15602490	6860	6860	6860	6860	40
561	20231221	091300	15328090	6860	6860	6860	6760	540
562	20231221	091200	11635640	6860	6860	6860	6860	0
563	20231221	091100	11635640	6860	6840	6860	6840	2
564	20231221	091000	11621940	6840	6860	6860	6840	93
565	20231221	090900	10984660	6860	6840	6860	6840	44
566	20231221	090800	10682840	6840	6860	6860	6840	95
567	20231221	090700	10032420	6860	6860	6860	6860	0
568	20231221	090600	10032420	6860	6860	6860	6860	0
569	20231221	090500	10032420	6860	6860	6860	6860	0
570	20231221	090400	10032420	6860	6860	6860	6860	0
571	20231221	090300	10032420	6860	6860	6860	6860	0
572	20231221	090200	10032420	6860	6860	6860	6860	728
573	20231221	090100	5038340	6860	6860	6860	6860	424
574	20231221	090000	2129700	6870	6870	6870	6870	310