KissMeData/004970/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184300	149234410	8850	8850	8850	8850	3085
3	20231222	184200	149234410	8850	8850	8850	8850	0
4	20231222	184100	149234410	8850	8850	8850	8850	0
5	20231222	184000	149234410	8850	8850	8850	8850	0
6	20231222	183900	149234410	8850	8850	8850	8850	0
7	20231222	183800	149234410	8850	8850	8850	8850	0
8	20231222	183700	149234410	8850	8850	8850	8850	0
9	20231222	183600	149234410	8850	8850	8850	8850	0
10	20231222	183500	149234410	8850	8850	8850	8850	0
11	20231222	183400	149234410	8850	8850	8850	8850	0
12	20231222	183300	149234410	8850	8850	8850	8850	0
13	20231222	183200	149234410	8850	8850	8850	8850	0
14	20231222	183100	149234410	8850	8850	8850	8850	0
15	20231222	183000	149234410	8850	8850	8850	8850	0
16	20231222	182900	149234410	8850	8850	8850	8850	0
17	20231222	182800	149234410	8850	8850	8850	8850	0
18	20231222	182700	149234410	8850	8850	8850	8850	0
19	20231222	182600	149234410	8850	8850	8850	8850	0
20	20231222	182500	149234410	8850	8850	8850	8850	0
21	20231222	182400	149234410	8850	8850	8850	8850	0
22	20231222	182300	149234410	8850	8850	8850	8850	0
23	20231222	182200	149234410	8850	8850	8850	8850	0
24	20231222	182100	149234410	8850	8850	8850	8850	0
25	20231222	182000	149234410	8850	8850	8850	8850	0
26	20231222	181900	149234410	8850	8850	8850	8850	0
27	20231222	181800	149234410	8850	8850	8850	8850	0
28	20231222	181700	149234410	8850	8850	8850	8850	0
29	20231222	181600	149234410	8850	8850	8850	8850	0
30	20231222	181500	149234410	8850	8850	8850	8850	0
31	20231222	181400	149234410	8850	8850	8850	8850	0
32	20231222	181300	149234410	8850	8850	8850	8850	3085
33	20231222	181200	149234410	8850	8850	8850	8850	0
34	20231222	181100	149234410	8850	8850	8850	8850	0
35	20231222	181000	149234410	8850	8850	8850	8850	0
36	20231222	180900	149234410	8850	8850	8850	8850	0
37	20231222	180800	149234410	8850	8850	8850	8850	0
38	20231222	180700	149234410	8850	8850	8850	8850	0
39	20231222	180600	149234410	8850	8850	8850	8850	0
40	20231222	180500	149234410	8850	8850	8850	8850	0
41	20231222	180400	149234410	8850	8850	8850	8850	0
42	20231222	180300	149234410	8850	8850	8850	8850	0
43	20231222	180200	149234410	8850	8850	8850	8850	0
44	20231222	180100	149234410	8850	8850	8850	8850	0
45	20231222	180000	149234410	8850	8850	8850	8850	0
46	20231222	175900	149234410	8850	8850	8850	8850	0
47	20231222	175800	149234410	8850	8850	8850	8850	0
48	20231222	175700	149234410	8850	8850	8850	8850	0
49	20231222	175600	149234410	8850	8850	8850	8850	0
50	20231222	175500	149234410	8850	8850	8850	8850	0
51	20231222	175400	149234410	8850	8850	8850	8850	0
52	20231222	175300	149234410	8850	8850	8850	8850	0
53	20231222	175200	149234410	8850	8850	8850	8850	0
54	20231222	175100	149234410	8850	8850	8850	8850	0
55	20231222	175000	149234410	8850	8850	8850	8850	0
56	20231222	174900	149234410	8850	8850	8850	8850	0
57	20231222	174800	149234410	8850	8850	8850	8850	0
58	20231222	174700	149234410	8850	8850	8850	8850	0
59	20231222	174600	149234410	8850	8850	8850	8850	0
60	20231222	174500	149234410	8850	8850	8850	8850	0
61	20231222	174400	149234410	8850	8850	8850	8850	0
62	20231222	174300	149234410	8850	8850	8850	8850	3085
63	20231222	174200	149234410	8850	8850	8850	8850	0
64	20231222	174100	149234410	8850	8850	8850	8850	0
65	20231222	174000	149234410	8850	8850	8850	8850	0
66	20231222	173900	149234410	8850	8850	8850	8850	0
67	20231222	173800	149234410	8850	8850	8850	8850	0
68	20231222	173700	149234410	8850	8850	8850	8850	0
69	20231222	173600	149234410	8850	8850	8850	8850	0
70	20231222	173500	149234410	8850	8850	8850	8850	0
71	20231222	173400	149234410	8850	8850	8850	8850	0
72	20231222	173300	149234410	8850	8850	8850	8850	0
73	20231222	173200	149234410	8850	8850	8850	8850	0
74	20231222	173100	149234410	8850	8850	8850	8850	0
75	20231222	173000	149234410	8850	8850	8850	8850	0
76	20231222	172900	149234410	8850	8850	8850	8850	0
77	20231222	172800	149234410	8850	8850	8850	8850	0
78	20231222	172700	149234410	8850	8850	8850	8850	0
79	20231222	172600	149234410	8850	8850	8850	8850	0
80	20231222	172500	149234410	8850	8850	8850	8850	0
81	20231222	172400	149234410	8850	8850	8850	8850	0
82	20231222	172300	149234410	8850	8850	8850	8850	0
83	20231222	172200	149234410	8850	8850	8850	8850	0
84	20231222	172100	149234410	8850	8850	8850	8850	0
85	20231222	172000	149234410	8850	8850	8850	8850	0
86	20231222	171900	149234410	8850	8850	8850	8850	0
87	20231222	171800	149234410	8850	8850	8850	8850	0
88	20231222	171700	149234410	8850	8850	8850	8850	0
89	20231222	171600	149234410	8850	8850	8850	8850	0
90	20231222	171500	149234410	8850	8850	8850	8850	0
91	20231222	171400	149234410	8850	8850	8850	8850	0
92	20231222	171300	149234410	8850	8850	8850	8850	3085
93	20231222	171200	149234410	8850	8850	8850	8850	0
94	20231222	171100	149234410	8850	8850	8850	8850	0
95	20231222	171000	149234410	8850	8850	8850	8850	0
96	20231222	170900	149234410	8850	8850	8850	8850	0
97	20231222	170800	149234410	8850	8850	8850	8850	0
98	20231222	170700	149234410	8850	8850	8850	8850	0
99	20231222	170600	149234410	8850	8850	8850	8850	0
100	20231222	170500	149234410	8850	8850	8850	8850	0
101	20231222	170400	149234410	8850	8850	8850	8850	0
102	20231222	170300	149234410	8850	8850	8850	8850	0
103	20231222	170200	149234410	8850	8850	8850	8850	0
104	20231222	170100	149234410	8850	8850	8850	8850	0
105	20231222	170000	149234410	8850	8850	8850	8850	0
106	20231222	165900	149234410	8850	8850	8850	8850	0
107	20231222	165800	149234410	8850	8850	8850	8850	0
108	20231222	165700	149234410	8850	8850	8850	8850	0
109	20231222	165600	149234410	8850	8850	8850	8850	0
110	20231222	165500	149234410	8850	8850	8850	8850	0
111	20231222	165400	149234410	8850	8850	8850	8850	0
112	20231222	165300	149234410	8850	8850	8850	8850	0
113	20231222	165200	149234410	8850	8850	8850	8850	0
114	20231222	165100	149234410	8850	8850	8850	8850	0
115	20231222	165000	149234410	8850	8850	8850	8850	0
116	20231222	164900	149234410	8850	8850	8850	8850	0
117	20231222	164800	149234410	8850	8850	8850	8850	0
118	20231222	164700	149234410	8850	8850	8850	8850	0
119	20231222	164600	149234410	8850	8850	8850	8850	0
120	20231222	164500	149234410	8850	8850	8850	8850	0
121	20231222	164400	149234410	8850	8850	8850	8850	0
122	20231222	164300	149234410	8850	8850	8850	8850	3085
123	20231222	164200	149234410	8850	8850	8850	8850	0
124	20231222	164100	149234410	8850	8850	8850	8850	0
125	20231222	164000	149234410	8850	8850	8850	8850	0
126	20231222	163900	149234410	8850	8850	8850	8850	0
127	20231222	163800	149234410	8850	8850	8850	8850	0
128	20231222	163700	149234410	8850	8850	8850	8850	0
129	20231222	163600	149234410	8850	8850	8850	8850	0
130	20231222	163500	149234410	8850	8850	8850	8850	0
131	20231222	163400	149234410	8850	8850	8850	8850	0
132	20231222	163300	149234410	8850	8850	8850	8850	0
133	20231222	163200	149234410	8850	8850	8850	8850	0
134	20231222	163100	149234410	8850	8850	8850	8850	0
135	20231222	163000	149234410	8850	8850	8850	8850	0
136	20231222	162900	149234410	8850	8850	8850	8850	0
137	20231222	162800	149234410	8850	8850	8850	8850	0
138	20231222	162700	149234410	8850	8850	8850	8850	0
139	20231222	162600	149234410	8850	8850	8850	8850	0
140	20231222	162500	149234410	8850	8850	8850	8850	0
141	20231222	162400	149234410	8850	8850	8850	8850	0
142	20231222	162300	149234410	8850	8850	8850	8850	0
143	20231222	162200	149234410	8850	8850	8850	8850	0
144	20231222	162100	149234410	8850	8850	8850	8850	0
145	20231222	162000	149234410	8850	8850	8850	8850	0
146	20231222	161900	149234410	8850	8850	8850	8850	0
147	20231222	161800	149234410	8850	8850	8850	8850	0
148	20231222	161700	149234410	8850	8850	8850	8850	0
149	20231222	161600	149234410	8850	8850	8850	8850	0
150	20231222	161500	149234410	8850	8850	8850	8850	0
151	20231222	161400	149234410	8850	8850	8850	8850	0
152	20231222	161300	149234410	8850	8850	8850	8850	3085
153	20231222	161200	149234410	8850	8850	8850	8850	0
154	20231222	161100	149234410	8850	8850	8850	8850	0
155	20231222	161000	149234410	8850	8850	8850	8850	0
156	20231222	160900	149234410	8850	8850	8850	8850	0
157	20231222	160800	149234410	8850	8850	8850	8850	0
158	20231222	160700	149234410	8850	8850	8850	8850	0
159	20231222	160600	149234410	8850	8850	8850	8850	0
160	20231222	160500	149234410	8850	8850	8850	8850	0
161	20231222	160400	149234410	8850	8850	8850	8850	0
162	20231222	160300	149234410	8850	8850	8850	8850	0
163	20231222	160200	149234410	8850	8850	8850	8850	0
164	20231222	160100	149234410	8850	8850	8850	8850	0
165	20231222	160000	149234410	8850	8850	8850	8850	0
166	20231222	155900	149234410	8850	8850	8850	8850	0
167	20231222	155800	149234410	8850	8850	8850	8850	0
168	20231222	155700	149234410	8850	8850	8850	8850	0
169	20231222	155600	149234410	8850	8850	8850	8850	0
170	20231222	155500	149234410	8850	8850	8850	8850	0
171	20231222	155400	149234410	8850	8850	8850	8850	0
172	20231222	155300	149234410	8850	8850	8850	8850	0
173	20231222	155200	149234410	8850	8850	8850	8850	0
174	20231222	155100	149234410	8850	8850	8850	8850	0
175	20231222	155000	149234410	8850	8850	8850	8850	0
176	20231222	154900	149234410	8850	8850	8850	8850	0
177	20231222	154800	149234410	8850	8850	8850	8850	0
178	20231222	154700	149234410	8850	8850	8850	8850	0
179	20231222	154600	149234410	8850	8850	8850	8850	0
180	20231222	154500	149234410	8850	8850	8850	8850	0
181	20231222	154400	149234410	8850	8850	8850	8850	0
182	20231222	154300	149234410	8850	8850	8850	8850	3085
183	20231222	154200	149234410	8850	8850	8850	8850	0
184	20231222	154100	149234410	8850	8850	8850	8850	0
185	20231222	154000	149234410	8850	8850	8850	8850	0
186	20231222	153900	149234410	8850	8850	8850	8850	0
187	20231222	153800	149234410	8850	8850	8850	8850	0
188	20231222	153700	149234410	8850	8850	8850	8850	0
189	20231222	153600	149234410	8850	8850	8850	8850	0
190	20231222	153500	149234410	8850	8850	8850	8850	0
191	20231222	153400	149234410	8850	8850	8850	8850	0
192	20231222	153300	149234410	8850	8850	8850	8850	0
193	20231222	153200	149234410	8850	8850	8850	8850	0
194	20231222	153100	149234410	8850	8850	8850	8850	0
195	20231222	153000	149234410	8850	8850	8850	8850	3085
196	20231222	152900	121932160	8890	8890	8890	8890	0
197	20231222	152800	121932160	8890	8890	8890	8890	0
198	20231222	152700	121932160	8890	8890	8890	8890	0
199	20231222	152600	121932160	8890	8890	8890	8890	0
200	20231222	152500	121932160	8890	8890	8890	8890	0
201	20231222	152400	121932160	8890	8890	8890	8890	0
202	20231222	152300	121932160	8890	8890	8890	8890	0
203	20231222	152200	121932160	8890	8890	8890	8890	0
204	20231222	152100	121932160	8890	8890	8890	8890	0
205	20231222	152000	121932160	8890	8890	8890	8890	0
206	20231222	151900	121932160	8890	8890	8890	8890	1
207	20231222	151800	121923270	8860	8860	8860	8860	1
208	20231222	151700	121914410	8890	8890	8890	8890	0
209	20231222	151600	121914410	8890	8890	8890	8890	0
210	20231222	151500	121914410	8890	8890	8890	8890	0
211	20231222	151400	121914410	8890	8890	8890	8890	0
212	20231222	151300	121914410	8890	8890	8890	8890	1
213	20231222	151200	121905520	8860	8860	8860	8860	100
214	20231222	151100	121019520	8890	8890	8890	8890	0
215	20231222	151000	121019520	8890	8890	8890	8890	0
216	20231222	150900	121019520	8890	8870	8890	8850	2493
217	20231222	150800	98943670	8890	8890	8890	8870	5
218	20231222	150700	98899240	8870	8870	8870	8870	5
219	20231222	150600	98854890	8890	8890	8890	8890	0
220	20231222	150500	98854890	8890	8890	8890	8890	0
221	20231222	150400	98854890	8890	8890	8890	8890	0
222	20231222	150300	98854890	8890	8890	8890	8890	0
223	20231222	150200	98854890	8890	8890	8890	8890	0
224	20231222	150100	98854890	8890	8890	8890	8890	0
225	20231222	150000	98854890	8890	8890	8890	8890	0
226	20231222	145900	98854890	8890	8890	8890	8890	0
227	20231222	145800	98854890	8890	8890	8890	8890	0
228	20231222	145700	98854890	8890	8890	8890	8890	0
229	20231222	145600	98854890	8890	8890	8890	8890	0
230	20231222	145500	98854890	8890	8890	8890	8890	0
231	20231222	145400	98854890	8890	8890	8890	8890	50
232	20231222	145300	98410390	8890	8890	8890	8890	0
233	20231222	145200	98410390	8890	8890	8890	8890	50
234	20231222	145100	97965890	8890	8890	8890	8890	0
235	20231222	145000	97965890	8890	8890	8890	8890	0
236	20231222	144900	97965890	8890	8890	8890	8890	0
237	20231222	144800	97965890	8890	8890	8890	8890	0
238	20231222	144700	97965890	8890	8890	8890	8890	0
239	20231222	144600	97965890	8890	8890	8890	8890	0
240	20231222	144500	97965890	8890	8890	8890	8890	0
241	20231222	144400	97965890	8890	8890	8890	8890	0
242	20231222	144300	97965890	8890	8890	8890	8890	0
243	20231222	144200	97965890	8890	8890	8890	8890	0
244	20231222	144100	97965890	8890	8890	8890	8890	0
245	20231222	144000	97965890	8890	8890	8890	8890	0
246	20231222	143900	97965890	8890	8890	8890	8890	0
247	20231222	143800	97965890	8890	8890	8890	8890	0
248	20231222	143700	97965890	8890	8890	8890	8890	0
249	20231222	143600	97965890	8890	8890	8890	8890	0
250	20231222	143500	97965890	8890	8890	8890	8890	0
251	20231222	143400	97965890	8890	8890	8890	8890	0
252	20231222	143300	97965890	8890	8890	8890	8890	0
253	20231222	143200	97965890	8890	8890	8890	8890	0
254	20231222	143100	97965890	8890	8890	8890	8890	0
255	20231222	143000	97965890	8890	8890	8890	8890	0
256	20231222	142900	97965890	8890	8870	8890	8870	20
257	20231222	142800	97788470	8890	8890	8890	8890	0
258	20231222	142700	97788470	8890	8890	8890	8890	18
259	20231222	142600	97628450	8890	8890	8890	8890	1
260	20231222	142500	97619560	8860	8860	8860	8860	19
261	20231222	142400	97451220	8890	8890	8890	8890	0
262	20231222	142300	97451220	8890	8890	8890	8890	0
263	20231222	142200	97451220	8890	8870	8890	8860	119
264	20231222	142100	96393830	8890	8890	8890	8890	1
265	20231222	142000	96384940	8870	8870	8870	8870	50
266	20231222	141900	95941440	8890	8890	8890	8890	0
267	20231222	141800	95941440	8890	8890	8890	8890	0
268	20231222	141700	95941440	8890	8870	8890	8870	20
269	20231222	141600	95764020	8890	8890	8890	8890	0
270	20231222	141500	95764020	8890	8890	8890	8890	100
271	20231222	141400	94875020	8870	8870	8870	8870	19
272	20231222	141300	94706490	8890	8890	8890	8890	1
273	20231222	141200	94697600	8870	8870	8870	8870	0
274	20231222	141100	94697600	8870	8870	8870	8870	19
275	20231222	141000	94529070	8890	8890	8890	8890	0
276	20231222	140900	94529070	8890	8870	8890	8870	20
277	20231222	140800	94351650	8890	8890	8890	8890	0
278	20231222	140700	94351650	8890	8890	8890	8890	1
279	20231222	140600	94342760	8870	8870	8870	8870	19
280	20231222	140500	94174230	8890	8890	8890	8890	30
281	20231222	140400	93907530	8890	8890	8890	8890	1
282	20231222	140300	93898640	8870	8870	8870	8870	19
283	20231222	140200	93730110	8890	8890	8890	8890	1
284	20231222	140100	93721220	8870	8870	8870	8870	0
285	20231222	140000	93721220	8870	8870	8870	8870	19
286	20231222	135900	93552690	8890	8890	8890	8890	1
287	20231222	135800	93543800	8870	8870	8870	8870	19
288	20231222	135700	93375270	8890	8890	8890	8890	1
289	20231222	135600	93366380	8860	8860	8860	8860	0
290	20231222	135500	93366380	8860	8860	8860	8860	19
291	20231222	135400	93198040	8880	8880	8880	8880	0
292	20231222	135300	93198040	8880	8880	8880	8880	93
293	20231222	135200	92372200	8860	8860	8860	8860	19
294	20231222	135100	92203860	8880	8880	8880	8880	0
295	20231222	135000	92203860	8880	8860	8880	8860	20
296	20231222	134900	92026640	8880	8880	8880	8880	0
297	20231222	134800	92026640	8880	8880	8880	8880	0
298	20231222	134700	92026640	8880	8860	8880	8860	20
299	20231222	134600	91849420	8880	8880	8880	8880	0
300	20231222	134500	91849420	8880	8880	8880	8880	1
301	20231222	134400	91840540	8860	8860	8860	8860	19
302	20231222	134300	91672200	8880	8880	8880	8880	0
303	20231222	134200	91672200	8880	8880	8880	8880	1
304	20231222	134100	91663320	8860	8860	8860	8860	19
305	20231222	134000	91494980	8880	8880	8880	8880	1
306	20231222	133900	91486100	8860	8860	8860	8860	19
307	20231222	133800	91317760	8860	8860	8860	8860	0
308	20231222	133700	91317760	8860	8860	8860	8860	0
309	20231222	133600	91317760	8860	8860	8860	8860	19
310	20231222	133500	91149420	8860	8860	8860	8860	0
311	20231222	133400	91149420	8860	8860	8860	8860	200
312	20231222	133300	89377420	8860	8860	8860	8860	19
313	20231222	133200	89209080	8860	8860	8860	8860	0
314	20231222	133100	89209080	8860	8860	8860	8860	0
315	20231222	133000	89209080	8860	8860	8860	8860	19
316	20231222	132900	89040740	8860	8860	8860	8860	0
317	20231222	132800	89040740	8860	8860	8860	8860	20
318	20231222	132700	88863540	8860	8860	8860	8860	0
319	20231222	132600	88863540	8860	8860	8860	8860	0
320	20231222	132500	88863540	8860	8860	8860	8860	20
321	20231222	132400	88686340	8860	8860	8860	8860	0
322	20231222	132300	88686340	8860	8860	8860	8860	0
323	20231222	132200	88686340	8860	8860	8860	8860	20
324	20231222	132100	88509140	8860	8860	8860	8860	0
325	20231222	132000	88509140	8860	8860	8860	8860	0
326	20231222	131900	88509140	8860	8860	8860	8860	20
327	20231222	131800	88331940	8860	8860	8860	8860	0
328	20231222	131700	88331940	8860	8860	8860	8860	20
329	20231222	131600	88154740	8870	8870	8870	8870	0
330	20231222	131500	88154740	8870	8870	8870	8870	11
331	20231222	131400	88057170	8860	8870	8870	8860	20
332	20231222	131300	87879940	8860	8860	8860	8860	0
333	20231222	131200	87879940	8860	8860	8860	8860	0
334	20231222	131100	87879940	8860	8860	8860	8860	20
335	20231222	131000	87702740	8880	8880	8880	8880	2
336	20231222	130900	87684980	8860	8860	8860	8860	20
337	20231222	130800	87507780	8860	8860	8860	8860	0
338	20231222	130700	87507780	8860	8860	8860	8860	0
339	20231222	130600	87507780	8860	8860	8860	8860	20
340	20231222	130500	87330580	8860	8860	8860	8860	0
341	20231222	130400	87330580	8860	8860	8860	8860	0
342	20231222	130300	87330580	8860	8860	8860	8860	20
343	20231222	130200	87153380	8860	8860	8860	8860	0
344	20231222	130100	87153380	8860	8860	8860	8860	0
345	20231222	130000	87153380	8860	8870	8870	8860	20
346	20231222	125900	86976070	8870	8870	8870	8870	0
347	20231222	125800	86976070	8870	8870	8870	8870	20
348	20231222	125700	86798670	8870	8870	8870	8870	0
349	20231222	125600	86798670	8870	8870	8870	8870	0
350	20231222	125500	86798670	8870	8870	8870	8870	20
351	20231222	125400	86621270	8900	8900	8900	8900	0
352	20231222	125300	86621270	8900	8900	8900	8900	0
353	20231222	125200	86621270	8900	8890	8900	8870	43
354	20231222	125100	86239160	8870	8870	8870	8870	16
355	20231222	125000	86097240	8870	8870	8870	8870	0
356	20231222	124900	86097240	8870	8890	8890	8870	110
357	20231222	124800	85119740	8860	8860	8860	8860	0
358	20231222	124700	85119740	8860	8860	8860	8860	20
359	20231222	124600	84942540	8860	8860	8860	8860	0
360	20231222	124500	84942540	8860	8860	8860	8860	5
361	20231222	124400	84898240	8860	8860	8860	8860	20
362	20231222	124300	84721040	8890	8890	8890	8890	2
363	20231222	124200	84703260	8860	8860	8860	8860	0
364	20231222	124100	84703260	8860	8860	8860	8860	20
365	20231222	124000	84526060	8890	8890	8890	8890	0
366	20231222	123900	84526060	8890	8890	8890	8890	2
367	20231222	123800	84508280	8870	8870	8870	8870	21
368	20231222	123700	84322010	8870	8870	8870	8870	0
369	20231222	123600	84322010	8870	8870	8870	8870	20
370	20231222	123500	84144610	8870	8870	8870	8870	0
371	20231222	123400	84144610	8870	8870	8870	8870	0
372	20231222	123300	84144610	8870	8870	8870	8870	20
373	20231222	123200	83967210	8890	8890	8890	8890	0
374	20231222	123100	83967210	8890	8890	8890	8890	1
375	20231222	123000	83958320	8870	8870	8870	8870	20
376	20231222	122900	83780920	8870	8870	8870	8870	0
377	20231222	122800	83780920	8870	8870	8870	8870	20
378	20231222	122700	83603520	8890	8890	8890	8890	1
379	20231222	122600	83594630	8860	8860	8860	8860	100
380	20231222	122500	82708630	8860	8870	8870	8860	20
381	20231222	122400	82531350	8870	8870	8870	8870	100
382	20231222	122300	81644350	8870	8870	8870	8870	0
383	20231222	122200	81644350	8870	8870	8870	8870	20
384	20231222	122100	81466950	8870	8870	8870	8870	0
385	20231222	122000	81466950	8870	8870	8870	8870	72
386	20231222	121900	80828310	8860	8870	8870	8860	48
387	20231222	121800	80402750	8890	8890	8890	8890	0
388	20231222	121700	80402750	8890	8870	8890	8870	21
389	20231222	121600	80216460	8870	8870	8870	8870	0
390	20231222	121500	80216460	8870	8870	8870	8870	0
391	20231222	121400	80216460	8870	8870	8870	8870	20
392	20231222	121300	80039060	8870	8870	8870	8870	37
393	20231222	121200	79710870	8870	8870	8870	8870	63
394	20231222	121100	79152060	8870	8880	8880	8870	20
395	20231222	121000	78974630	8900	8900	8900	8900	0
396	20231222	120900	78974630	8900	8900	8900	8900	1
397	20231222	120800	78965730	8870	8870	8870	8870	20
398	20231222	120700	78788330	8870	8870	8870	8870	0
399	20231222	120600	78788330	8870	8870	8870	8870	20
400	20231222	120500	78610930	8860	8860	8860	8860	55
401	20231222	120400	78123630	8860	8860	8860	8860	0
402	20231222	120300	78123630	8860	8860	8860	8860	20
403	20231222	120200	77946430	8900	8900	8900	8900	0
404	20231222	120100	77946430	8900	8900	8900	8900	1
405	20231222	120000	77937530	8860	8900	8900	8860	22
406	20231222	115900	77742530	8860	8860	8860	8860	0
407	20231222	115800	77742530	8860	8860	8860	8860	0
408	20231222	115700	77742530	8860	8870	8870	8860	20
409	20231222	115600	77565230	8860	8860	8860	8860	0
410	20231222	115500	77565230	8860	8860	8860	8860	20
411	20231222	115400	77388030	8900	8900	8900	8900	0
412	20231222	115300	77388030	8900	8900	8900	8900	10
413	20231222	115200	77299030	8860	8860	8860	8860	20
414	20231222	115100	77121830	8860	8860	8860	8860	0
415	20231222	115000	77121830	8860	8860	8860	8860	0
416	20231222	114900	77121830	8860	8860	8860	8860	20
417	20231222	114800	76944630	8850	8850	8850	8850	0
418	20231222	114700	76944630	8850	8850	8850	8850	20
419	20231222	114600	76767630	8900	8900	8900	8900	0
420	20231222	114500	76767630	8900	8900	8900	8900	0
421	20231222	114400	76767630	8900	8860	8900	8850	208
422	20231222	114300	74925670	8860	8860	8860	8860	0
423	20231222	114200	74925670	8860	8860	8860	8860	0
424	20231222	114100	74925670	8860	8860	8860	8860	20
425	20231222	114000	74748470	8900	8900	8900	8900	0
426	20231222	113900	74748470	8900	8900	8900	8900	12
427	20231222	113800	74641670	8860	8870	8870	8860	23
428	20231222	113700	74437730	8860	8860	8860	8860	0
429	20231222	113600	74437730	8860	8860	8860	8860	20
430	20231222	113500	74260530	8860	8860	8860	8860	0
431	20231222	113400	74260530	8860	8860	8860	8860	0
432	20231222	113300	74260530	8860	8860	8860	8860	20
433	20231222	113200	74083330	8860	8860	8860	8860	0
434	20231222	113100	74083330	8860	8860	8860	8860	0
435	20231222	113000	74083330	8860	8900	8900	8860	65
436	20231222	112900	73505630	8900	8900	8900	8900	0
437	20231222	112800	73505630	8900	8900	8900	8900	1
438	20231222	112700	73496730	8860	8860	8860	8860	20
439	20231222	112600	73319530	8850	8850	8850	8850	0
440	20231222	112500	73319530	8850	8850	8850	8850	20
441	20231222	112400	73142530	8850	8850	8850	8850	0
442	20231222	112300	73142530	8850	8880	8880	8850	7000
443	20231222	112200	11188070	8880	8880	8880	8880	20
444	20231222	112100	11010470	8900	8900	8900	8900	0
445	20231222	112000	11010470	8900	8900	8900	8900	0
446	20231222	111900	11010470	8900	8880	8900	8880	40
447	20231222	111800	10654870	8900	8890	8900	8890	2
448	20231222	111700	10637080	8880	8880	8880	8880	20
449	20231222	111600	10459480	8890	8890	8890	8890	10
450	20231222	111500	10370580	8880	8880	8880	8880	0
451	20231222	111400	10370580	8880	8880	8880	8880	20
452	20231222	111300	10192980	8870	8870	8870	8870	0
453	20231222	111200	10192980	8870	8870	8870	8870	0
454	20231222	111100	10192980	8870	8870	8870	8870	20
455	20231222	111000	10015580	8870	8870	8870	8870	0
456	20231222	110900	10015580	8870	8870	8870	8870	0
457	20231222	110800	10015580	8870	8880	8880	8870	20
458	20231222	110700	9838080	8870	8870	8870	8870	0
459	20231222	110600	9838080	8870	8860	8870	8860	31
460	20231222	110500	9563310	8870	8870	8870	8870	0
461	20231222	110400	9563310	8870	8870	8870	8870	9
462	20231222	110300	9483480	8870	8870	8870	8870	20
463	20231222	110200	9306080	8870	8870	8870	8870	0
464	20231222	110100	9306080	8870	8870	8870	8870	0
465	20231222	110000	9306080	8870	8880	8880	8870	20
466	20231222	105900	9128570	8880	8880	8880	8880	0
467	20231222	105800	9128570	8880	8880	8880	8880	30
468	20231222	105700	8862170	8900	8900	8900	8900	0
469	20231222	105600	8862170	8900	8900	8900	8900	0
470	20231222	105500	8862170	8900	8900	8900	8900	1
471	20231222	105400	8853270	8900	8900	8900	8900	0
472	20231222	105300	8853270	8900	8900	8900	8900	0
473	20231222	105200	8853270	8900	8900	8900	8900	2
474	20231222	105100	8835470	8870	8870	8870	8870	0
475	20231222	105000	8835470	8870	8870	8870	8870	0
476	20231222	104900	8835470	8870	8870	8870	8870	0
477	20231222	104800	8835470	8870	8870	8870	8870	1
478	20231222	104700	8826600	8900	8900	8900	8900	0
479	20231222	104600	8826600	8900	8900	8900	8900	0
480	20231222	104500	8826600	8900	8900	8900	8900	0
481	20231222	104400	8826600	8900	8900	8900	8900	0
482	20231222	104300	8826600	8900	8900	8900	8900	1
483	20231222	104200	8817700	8870	8870	8870	8870	20
484	20231222	104100	8640300	8870	8870	8870	8870	0
485	20231222	104000	8640300	8870	8870	8870	8870	0
486	20231222	103900	8640300	8870	8870	8870	8870	0
487	20231222	103800	8640300	8870	8870	8870	8870	0
488	20231222	103700	8640300	8870	8870	8870	8870	0
489	20231222	103600	8640300	8870	8890	8890	8870	52
490	20231222	103500	8178440	8890	8890	8890	8890	0
491	20231222	103400	8178440	8890	8890	8890	8890	28
492	20231222	103300	7929520	8890	8890	8890	8890	2
493	20231222	103200	7911740	8890	8890	8890	8890	20
494	20231222	103100	7733940	8900	8890	8900	8890	21
495	20231222	103000	7547240	8890	8890	8890	8890	28
496	20231222	102900	7298320	8890	8890	8890	8890	0
497	20231222	102800	7298320	8890	8890	8890	8890	0
498	20231222	102700	7298320	8890	8890	8890	8890	0
499	20231222	102600	7298320	8890	8890	8890	8890	0
500	20231222	102500	7298320	8890	8890	8890	8890	0
501	20231222	102400	7298320	8890	8890	8890	8890	0
502	20231222	102300	7298320	8890	8890	8890	8890	0
503	20231222	102200	7298320	8890	8890	8890	8890	0
504	20231222	102100	7298320	8890	8890	8890	8890	0
505	20231222	102000	7298320	8890	8890	8890	8890	0
506	20231222	101900	7298320	8890	8890	8890	8890	0
507	20231222	101800	7298320	8890	8890	8890	8890	0
508	20231222	101700	7298320	8890	8890	8890	8890	0
509	20231222	101600	7298320	8890	8880	8890	8880	5
510	20231222	101500	7253890	8880	8880	8880	8880	9
511	20231222	101400	7173970	8880	8880	8880	8880	0
512	20231222	101300	7173970	8880	8880	8880	8880	1
513	20231222	101200	7165090	8890	8890	8890	8890	0
514	20231222	101100	7165090	8890	8890	8890	8890	0
515	20231222	101000	7165090	8890	8890	8890	8890	0
516	20231222	100900	7165090	8890	8890	8890	8890	1
517	20231222	100800	7156200	8890	8890	8890	8890	0
518	20231222	100700	7156200	8890	8890	8890	8890	0
519	20231222	100600	7156200	8890	8890	8890	8890	0
520	20231222	100500	7156200	8890	8890	8890	8890	0
521	20231222	100400	7156200	8890	8890	8890	8890	0
522	20231222	100300	7156200	8890	8890	8890	8890	0
523	20231222	100200	7156200	8890	8890	8890	8890	0
524	20231222	100100	7156200	8890	8890	8890	8890	0
525	20231222	100000	7156200	8890	8890	8890	8890	0
526	20231222	095900	7156200	8890	8890	8890	8890	0
527	20231222	095800	7156200	8890	8890	8890	8890	0
528	20231222	095700	7156200	8890	8890	8890	8890	0
529	20231222	095600	7156200	8890	8890	8890	8890	0
530	20231222	095500	7156200	8890	8890	8890	8890	112
531	20231222	095400	6160520	8890	8890	8890	8890	0
532	20231222	095300	6160520	8890	8890	8890	8890	0
533	20231222	095200	6160520	8890	8890	8890	8890	0
534	20231222	095100	6160520	8890	8890	8890	8890	0
535	20231222	095000	6160520	8890	8890	8890	8890	0
536	20231222	094900	6160520	8890	8890	8890	8890	0
537	20231222	094800	6160520	8890	8890	8890	8890	0
538	20231222	094700	6160520	8890	8890	8890	8890	0
539	20231222	094600	6160520	8890	8890	8890	8890	0
540	20231222	094500	6160520	8890	8890	8890	8890	0
541	20231222	094400	6160520	8890	8890	8890	8890	0
542	20231222	094300	6160520	8890	8890	8890	8890	0
543	20231222	094200	6160520	8890	8890	8890	8890	0
544	20231222	094100	6160520	8890	8890	8890	8890	0
545	20231222	094000	6160520	8890	8890	8890	8890	0
546	20231222	093900	6160520	8890	8890	8890	8890	0
547	20231222	093800	6160520	8890	8890	8890	8890	0
548	20231222	093700	6160520	8890	8890	8890	8890	0
549	20231222	093600	6160520	8890	8890	8890	8890	0
550	20231222	093500	6160520	8890	8890	8890	8890	0
551	20231222	093400	6160520	8890	8890	8890	8890	0
552	20231222	093300	6160520	8890	8890	8890	8890	1
553	20231222	093200	6151630	8860	8860	8860	8860	0
554	20231222	093100	6151630	8860	8860	8860	8860	0
555	20231222	093000	6151630	8860	8860	8860	8860	0
556	20231222	092900	6151630	8860	8860	8860	8860	0
557	20231222	092800	6151630	8860	8860	8860	8860	1
558	20231222	092700	6142770	8860	8860	8860	8860	1
559	20231222	092600	6133910	8890	8890	8890	8890	0
560	20231222	092500	6133910	8890	8890	8890	8890	1
561	20231222	092400	6125020	8860	8860	8860	8860	0
562	20231222	092300	6125020	8860	8860	8860	8860	1
563	20231222	092200	6116160	8860	8860	8860	8860	1
564	20231222	092100	6107300	8890	8890	8890	8890	0
565	20231222	092000	6107300	8890	8890	8890	8890	0
566	20231222	091900	6107300	8890	8890	8890	8890	2
567	20231222	091800	6089520	8850	8850	8890	8850	3
568	20231222	091700	6062930	8890	8890	8890	8890	1
569	20231222	091600	6054040	8850	8850	8850	8850	1
570	20231222	091500	6045190	8900	8900	8900	8900	0
571	20231222	091400	6045190	8900	8900	8900	8900	1
572	20231222	091300	6036290	8850	8850	8850	8850	1
573	20231222	091200	6027440	8900	8900	8900	8900	0
574	20231222	091100	6027440	8900	8900	8900	8900	0
575	20231222	091000	6027440	8900	8900	8900	8900	0
576	20231222	090900	6027440	8900	8890	8900	8890	277
577	20231222	090800	3562610	8890	8890	8890	8890	276
578	20231222	090700	1108970	8890	8890	8890	8890	0
579	20231222	090600	1108970	8890	8890	8890	8890	1
580	20231222	090500	1100080	8900	8900	8900	8900	0
581	20231222	090400	1100080	8900	8900	8900	8900	0
582	20231222	090300	1100080	8900	8850	8900	8850	124
583	20231222	090200	0	8850	8850	8850	8850	0
584	20231222	090100	0	8850	8850	8850	8850	0
585	20231222	090000	0	8850	8850	8850	8850	0