KissMeData/004970/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184400	56369290	8680	8680	8680	8680	295
3	20231228	184300	56369290	8680	8680	8680	8680	0
4	20231228	184200	56369290	8680	8680	8680	8680	0
5	20231228	184100	56369290	8680	8680	8680	8680	0
6	20231228	184000	56369290	8680	8680	8680	8680	0
7	20231228	183900	56369290	8680	8680	8680	8680	0
8	20231228	183800	56369290	8680	8680	8680	8680	0
9	20231228	183700	56369290	8680	8680	8680	8680	0
10	20231228	183600	56369290	8680	8680	8680	8680	0
11	20231228	183500	56369290	8680	8680	8680	8680	0
12	20231228	183400	56369290	8680	8680	8680	8680	0
13	20231228	183300	56369290	8680	8680	8680	8680	0
14	20231228	183200	56369290	8680	8680	8680	8680	0
15	20231228	183100	56369290	8680	8680	8680	8680	0
16	20231228	183000	56369290	8680	8680	8680	8680	0
17	20231228	182900	56369290	8680	8680	8680	8680	0
18	20231228	182800	56369290	8680	8680	8680	8680	0
19	20231228	182700	56369290	8680	8680	8680	8680	0
20	20231228	182600	56369290	8680	8680	8680	8680	0
21	20231228	182500	56369290	8680	8680	8680	8680	0
22	20231228	182400	56369290	8680	8680	8680	8680	0
23	20231228	182300	56369290	8680	8680	8680	8680	0
24	20231228	182200	56369290	8680	8680	8680	8680	0
25	20231228	182100	56369290	8680	8680	8680	8680	0
26	20231228	182000	56369290	8680	8680	8680	8680	0
27	20231228	181900	56369290	8680	8680	8680	8680	0
28	20231228	181800	56369290	8680	8680	8680	8680	0
29	20231228	181700	56369290	8680	8680	8680	8680	0
30	20231228	181600	56369290	8680	8680	8680	8680	0
31	20231228	181500	56369290	8680	8680	8680	8680	0
32	20231228	181400	56369290	8680	8680	8680	8680	295
33	20231228	181300	56369290	8680	8680	8680	8680	0
34	20231228	181200	56369290	8680	8680	8680	8680	0
35	20231228	181100	56369290	8680	8680	8680	8680	0
36	20231228	181000	56369290	8680	8680	8680	8680	0
37	20231228	180900	56369290	8680	8680	8680	8680	0
38	20231228	180800	56369290	8680	8680	8680	8680	0
39	20231228	180700	56369290	8680	8680	8680	8680	0
40	20231228	180600	56369290	8680	8680	8680	8680	0
41	20231228	180500	56369290	8680	8680	8680	8680	0
42	20231228	180400	56369290	8680	8680	8680	8680	0
43	20231228	180300	56369290	8680	8680	8680	8680	0
44	20231228	180200	56369290	8680	8680	8680	8680	0
45	20231228	180100	56369290	8680	8680	8680	8680	0
46	20231228	180000	56369290	8680	8680	8680	8680	0
47	20231228	175900	56369290	8680	8680	8680	8680	0
48	20231228	175800	56369290	8680	8680	8680	8680	0
49	20231228	175700	56369290	8680	8680	8680	8680	0
50	20231228	175600	56369290	8680	8680	8680	8680	0
51	20231228	175500	56369290	8680	8680	8680	8680	0
52	20231228	175400	56369290	8680	8680	8680	8680	0
53	20231228	175300	56369290	8680	8680	8680	8680	0
54	20231228	175200	56369290	8680	8680	8680	8680	0
55	20231228	175100	56369290	8680	8680	8680	8680	0
56	20231228	175000	56369290	8680	8680	8680	8680	0
57	20231228	174900	56369290	8680	8680	8680	8680	0
58	20231228	174800	56369290	8680	8680	8680	8680	0
59	20231228	174700	56369290	8680	8680	8680	8680	0
60	20231228	174600	56369290	8680	8680	8680	8680	0
61	20231228	174500	56369290	8680	8680	8680	8680	0
62	20231228	174400	56369290	8680	8680	8680	8680	295
63	20231228	174300	56369290	8680	8680	8680	8680	0
64	20231228	174200	56369290	8680	8680	8680	8680	0
65	20231228	174100	56369290	8680	8680	8680	8680	0
66	20231228	174000	56369290	8680	8680	8680	8680	0
67	20231228	173900	56369290	8680	8680	8680	8680	0
68	20231228	173800	56369290	8680	8680	8680	8680	0
69	20231228	173700	56369290	8680	8680	8680	8680	0
70	20231228	173600	56369290	8680	8680	8680	8680	0
71	20231228	173500	56369290	8680	8680	8680	8680	0
72	20231228	173400	56369290	8680	8680	8680	8680	0
73	20231228	173300	56369290	8680	8680	8680	8680	0
74	20231228	173200	56369290	8680	8680	8680	8680	0
75	20231228	173100	56369290	8680	8680	8680	8680	0
76	20231228	173000	56369290	8680	8680	8680	8680	0
77	20231228	172900	56369290	8680	8680	8680	8680	0
78	20231228	172800	56369290	8680	8680	8680	8680	0
79	20231228	172700	56369290	8680	8680	8680	8680	0
80	20231228	172600	56369290	8680	8680	8680	8680	0
81	20231228	172500	56369290	8680	8680	8680	8680	0
82	20231228	172400	56369290	8680	8680	8680	8680	0
83	20231228	172300	56369290	8680	8680	8680	8680	0
84	20231228	172200	56369290	8680	8680	8680	8680	0
85	20231228	172100	56369290	8680	8680	8680	8680	0
86	20231228	172000	56369290	8680	8680	8680	8680	0
87	20231228	171900	56369290	8680	8680	8680	8680	0
88	20231228	171800	56369290	8680	8680	8680	8680	0
89	20231228	171700	56369290	8680	8680	8680	8680	0
90	20231228	171600	56369290	8680	8680	8680	8680	0
91	20231228	171500	56369290	8680	8680	8680	8680	0
92	20231228	171400	56369290	8680	8680	8680	8680	295
93	20231228	171300	56369290	8680	8680	8680	8680	0
94	20231228	171200	56369290	8680	8680	8680	8680	0
95	20231228	171100	56369290	8680	8680	8680	8680	0
96	20231228	171000	56369290	8680	8680	8680	8680	0
97	20231228	170900	56369290	8680	8680	8680	8680	0
98	20231228	170800	56369290	8680	8680	8680	8680	0
99	20231228	170700	56369290	8680	8680	8680	8680	0
100	20231228	170600	56369290	8680	8680	8680	8680	0
101	20231228	170500	56369290	8680	8680	8680	8680	0
102	20231228	170400	56369290	8680	8680	8680	8680	0
103	20231228	170300	56369290	8680	8680	8680	8680	0
104	20231228	170200	56369290	8680	8680	8680	8680	0
105	20231228	170100	56369290	8680	8680	8680	8680	0
106	20231228	170000	56369290	8680	8680	8680	8680	0
107	20231228	165900	56369290	8680	8680	8680	8680	0
108	20231228	165800	56369290	8680	8680	8680	8680	0
109	20231228	165700	56369290	8680	8680	8680	8680	0
110	20231228	165600	56369290	8680	8680	8680	8680	0
111	20231228	165500	56369290	8680	8680	8680	8680	0
112	20231228	165400	56369290	8680	8680	8680	8680	0
113	20231228	165300	56369290	8680	8680	8680	8680	0
114	20231228	165200	56369290	8680	8680	8680	8680	0
115	20231228	165100	56369290	8680	8680	8680	8680	0
116	20231228	165000	56369290	8680	8680	8680	8680	0
117	20231228	164900	56369290	8680	8680	8680	8680	0
118	20231228	164800	56369290	8680	8680	8680	8680	0
119	20231228	164700	56369290	8680	8680	8680	8680	0
120	20231228	164600	56369290	8680	8680	8680	8680	0
121	20231228	164500	56369290	8680	8680	8680	8680	0
122	20231228	164400	56369290	8680	8680	8680	8680	295
123	20231228	164300	56369290	8680	8680	8680	8680	0
124	20231228	164200	56369290	8680	8680	8680	8680	0
125	20231228	164100	56369290	8680	8680	8680	8680	0
126	20231228	164000	56369290	8680	8680	8680	8680	0
127	20231228	163900	56369290	8680	8680	8680	8680	0
128	20231228	163800	56369290	8680	8680	8680	8680	0
129	20231228	163700	56369290	8680	8680	8680	8680	0
130	20231228	163600	56369290	8680	8680	8680	8680	0
131	20231228	163500	56369290	8680	8680	8680	8680	0
132	20231228	163400	56369290	8680	8680	8680	8680	0
133	20231228	163300	56369290	8680	8680	8680	8680	0
134	20231228	163200	56369290	8680	8680	8680	8680	0
135	20231228	163100	56369290	8680	8680	8680	8680	0
136	20231228	163000	56369290	8680	8680	8680	8680	0
137	20231228	162900	56369290	8680	8680	8680	8680	0
138	20231228	162800	56369290	8680	8680	8680	8680	0
139	20231228	162700	56369290	8680	8680	8680	8680	0
140	20231228	162600	56369290	8680	8680	8680	8680	0
141	20231228	162500	56369290	8680	8680	8680	8680	0
142	20231228	162400	56369290	8680	8680	8680	8680	0
143	20231228	162300	56369290	8680	8680	8680	8680	0
144	20231228	162200	56369290	8680	8680	8680	8680	0
145	20231228	162100	56369290	8680	8680	8680	8680	0
146	20231228	162000	56369290	8680	8680	8680	8680	0
147	20231228	161900	56369290	8680	8680	8680	8680	0
148	20231228	161800	56369290	8680	8680	8680	8680	0
149	20231228	161700	56369290	8680	8680	8680	8680	0
150	20231228	161600	56369290	8680	8680	8680	8680	0
151	20231228	161500	56369290	8680	8680	8680	8680	0
152	20231228	161400	56369290	8680	8680	8680	8680	295
153	20231228	161300	56369290	8680	8680	8680	8680	0
154	20231228	161200	56369290	8680	8680	8680	8680	0
155	20231228	161100	56369290	8680	8680	8680	8680	0
156	20231228	161000	56369290	8680	8680	8680	8680	0
157	20231228	160900	56369290	8680	8680	8680	8680	0
158	20231228	160800	56369290	8680	8680	8680	8680	0
159	20231228	160700	56369290	8680	8680	8680	8680	0
160	20231228	160600	56369290	8680	8680	8680	8680	0
161	20231228	160500	56369290	8680	8680	8680	8680	0
162	20231228	160400	56369290	8680	8680	8680	8680	0
163	20231228	160300	56369290	8680	8680	8680	8680	0
164	20231228	160200	56369290	8680	8680	8680	8680	0
165	20231228	160100	56369290	8680	8680	8680	8680	0
166	20231228	160000	56369290	8680	8680	8680	8680	0
167	20231228	155900	56369290	8680	8680	8680	8680	0
168	20231228	155800	56369290	8680	8680	8680	8680	0
169	20231228	155700	56369290	8680	8680	8680	8680	0
170	20231228	155600	56369290	8680	8680	8680	8680	0
171	20231228	155500	56369290	8680	8680	8680	8680	0
172	20231228	155400	56369290	8680	8680	8680	8680	0
173	20231228	155300	56369290	8680	8680	8680	8680	0
174	20231228	155200	56369290	8680	8680	8680	8680	0
175	20231228	155100	56369290	8680	8680	8680	8680	0
176	20231228	155000	56369290	8680	8680	8680	8680	0
177	20231228	154900	56369290	8680	8680	8680	8680	0
178	20231228	154800	56369290	8680	8680	8680	8680	0
179	20231228	154700	56369290	8680	8680	8680	8680	0
180	20231228	154600	56369290	8680	8680	8680	8680	0
181	20231228	154500	56369290	8680	8680	8680	8680	0
182	20231228	154400	56369290	8680	8680	8680	8680	295
183	20231228	154300	56369290	8680	8680	8680	8680	0
184	20231228	154200	56369290	8680	8680	8680	8680	0
185	20231228	154100	56369290	8680	8680	8680	8680	0
186	20231228	154000	56369290	8680	8680	8680	8680	0
187	20231228	153900	56369290	8680	8680	8680	8680	0
188	20231228	153800	56369290	8680	8680	8680	8680	0
189	20231228	153700	56369290	8680	8680	8680	8680	0
190	20231228	153600	56369290	8680	8680	8680	8680	0
191	20231228	153500	56369290	8680	8680	8680	8680	0
192	20231228	153400	56369290	8680	8680	8680	8680	0
193	20231228	153300	56369290	8680	8680	8680	8680	0
194	20231228	153200	56369290	8680	8680	8680	8680	0
195	20231228	153100	56369290	8680	8680	8680	8680	0
196	20231228	153000	56369290	8680	8680	8680	8680	295
197	20231228	152900	53808690	8680	8680	8680	8680	0
198	20231228	152800	53808690	8680	8680	8680	8680	0
199	20231228	152700	53808690	8680	8680	8680	8680	0
200	20231228	152600	53808690	8680	8680	8680	8680	0
201	20231228	152500	53808690	8680	8680	8680	8680	0
202	20231228	152400	53808690	8680	8680	8680	8680	0
203	20231228	152300	53808690	8680	8680	8680	8680	0
204	20231228	152200	53808690	8680	8680	8680	8680	0
205	20231228	152100	53808690	8680	8680	8680	8680	0
206	20231228	152000	53808690	8680	8680	8680	8680	0
207	20231228	151900	53808690	8680	8680	8680	8630	211
208	20231228	151800	51982660	8630	8680	8680	8630	192
209	20231228	151700	50320650	8630	8670	8680	8630	459
210	20231228	151600	46352470	8640	8650	8670	8640	169
211	20231228	151500	44889850	8670	8670	8670	8670	39
212	20231228	151400	44551720	8650	8670	8670	8650	56
213	20231228	151300	44067300	8670	8670	8670	8670	8
214	20231228	151200	43997940	8670	8670	8670	8650	6
215	20231228	151100	43945960	8670	8670	8670	8670	5
216	20231228	151000	43902610	8670	8670	8670	8670	5
217	20231228	150900	43859260	8670	8670	8670	8670	7
218	20231228	150800	43798570	8670	8670	8670	8640	10
219	20231228	150700	43711900	8670	8670	8670	8670	2
220	20231228	150600	43694560	8670	8670	8670	8670	9
221	20231228	150500	43616530	8670	8640	8670	8630	23
222	20231228	150400	43417820	8670	8670	8670	8670	9
223	20231228	150300	43339790	8670	8670	8670	8670	3
224	20231228	150200	43313780	8670	8670	8670	8650	60
225	20231228	150100	42794580	8670	8670	8670	8670	6
226	20231228	150000	42742560	8670	8670	8670	8670	5
227	20231228	145900	42699210	8670	8670	8670	8670	7
228	20231228	145800	42638520	8670	8650	8670	8640	45
229	20231228	145700	42249200	8670	8670	8670	8670	6
230	20231228	145600	42197180	8670	8670	8670	8670	9
231	20231228	145500	42119150	8670	8670	8670	8670	2
232	20231228	145400	42101810	8670	8670	8670	8670	7
233	20231228	145300	42041120	8670	8670	8670	8670	4
234	20231228	145200	42006440	8670	8670	8670	8670	7
235	20231228	145100	41945750	8670	8670	8670	8670	6
236	20231228	145000	41893730	8670	8670	8670	8670	6
237	20231228	144900	41841710	8670	8670	8670	8670	10
238	20231228	144800	41755010	8640	8670	8670	8640	3
239	20231228	144700	41729030	8670	8670	8670	8670	8
240	20231228	144600	41659670	8670	8670	8670	8670	4
241	20231228	144500	41624990	8670	8670	8670	8670	8
242	20231228	144400	41555630	8670	8670	8670	8670	2
243	20231228	144300	41538290	8670	8670	8670	8670	8
244	20231228	144200	41468930	8670	8670	8670	8670	8
245	20231228	144100	41399570	8670	8670	8670	8670	5
246	20231228	144000	41356220	8670	8670	8670	8670	6
247	20231228	143900	41304200	8670	8670	8670	8670	5
248	20231228	143800	41260850	8670	8670	8670	8670	7
249	20231228	143700	41200160	8670	8670	8670	8670	6
250	20231228	143600	41148140	8670	8640	8670	8640	129
251	20231228	143500	40030760	8660	8660	8660	8660	7
252	20231228	143400	39970140	8660	8660	8660	8660	5
253	20231228	143300	39926840	8650	8670	8670	8650	228
254	20231228	143200	37954520	8670	8670	8670	8670	5
255	20231228	143100	37911170	8670	8670	8670	8670	7
256	20231228	143000	37850480	8670	8670	8670	8670	9
257	20231228	142900	37772450	8670	8670	8670	8670	2
258	20231228	142800	37755110	8670	8670	8670	8670	9
259	20231228	142700	37677080	8670	8670	8670	8670	4
260	20231228	142600	37642400	8670	8670	8670	8670	7
261	20231228	142500	37581710	8670	8670	8670	8670	2
262	20231228	142400	37564370	8670	8670	8670	8670	11
263	20231228	142300	37469000	8670	8670	8670	8670	5
264	20231228	142200	37425650	8670	8670	8670	8670	4
265	20231228	142100	37390970	8670	8670	8670	8670	8
266	20231228	142000	37321610	8670	8670	8670	8670	4
267	20231228	141900	37286930	8670	8670	8670	8670	8
268	20231228	141800	37217570	8670	8670	8670	8670	5
269	20231228	141700	37174220	8670	8670	8670	8670	5
270	20231228	141600	37130870	8670	8670	8670	8670	8
271	20231228	141500	37061510	8670	8670	8670	8670	4
272	20231228	141400	37026830	8670	8670	8670	8670	6
273	20231228	141300	36974810	8670	8670	8670	8670	6
274	20231228	141200	36922790	8670	8650	8670	8650	57
275	20231228	141100	36429620	8670	8670	8670	8670	9
276	20231228	141000	36351590	8670	8670	8670	8670	3
277	20231228	140900	36325580	8680	8680	8680	8680	8
278	20231228	140800	36256140	8680	8680	8680	8680	3
279	20231228	140700	36230100	8680	8680	8680	8680	10
280	20231228	140600	36143300	8680	8680	8680	8680	3
281	20231228	140500	36117260	8680	8680	8680	8680	8
282	20231228	140400	36047820	8680	8680	8680	8680	11
283	20231228	140300	35952340	8680	8680	8680	8680	43
284	20231228	140200	35579100	8680	8680	8680	8680	20
285	20231228	140100	35405500	8680	8680	8680	8680	4
286	20231228	140000	35370780	8680	8680	8680	8680	8
287	20231228	135900	35301340	8680	8680	8680	8680	4
288	20231228	135800	35266620	8680	8680	8680	8680	5
289	20231228	135700	35223220	8680	8680	8680	8680	10
290	20231228	135600	35136420	8680	8680	8680	8680	3
291	20231228	135500	35110380	8680	8680	8680	8680	5
292	20231228	135400	35066980	8680	8680	8680	8680	6
293	20231228	135300	35014900	8680	8680	8680	8680	7
294	20231228	135200	34954140	8680	8680	8680	8680	7
295	20231228	135100	34893380	8680	8680	8680	8680	4
296	20231228	135000	34858660	8680	8680	8680	8680	9
297	20231228	134900	34780540	8680	8680	8680	8680	4
298	20231228	134800	34745820	8680	8680	8680	8680	6
299	20231228	134700	34693740	8680	8650	8680	8650	226
300	20231228	134600	32738450	8680	8670	8680	8670	89
301	20231228	134500	31966660	8670	8670	8670	8670	8
302	20231228	134400	31897300	8680	8680	8680	8680	4
303	20231228	134300	31862580	8680	8670	8680	8670	27
304	20231228	134200	31628300	8670	8680	8680	8670	5
305	20231228	134100	31584920	8680	8680	8680	8680	5
306	20231228	134000	31541520	8680	8680	8680	8680	5
307	20231228	133900	31498120	8680	8680	8680	8680	8
308	20231228	133800	31428680	8680	8680	8680	8680	7
309	20231228	133700	31367920	8680	8680	8680	8680	2
310	20231228	133600	31350560	8680	8670	8680	8670	8
311	20231228	133500	31281170	8670	8670	8670	8670	5
312	20231228	133400	31237820	8670	8680	8680	8670	6
313	20231228	133300	31185770	8680	8680	8680	8680	6
314	20231228	133200	31133690	8680	8680	8680	8680	6
315	20231228	133100	31081610	8680	8680	8680	8680	8
316	20231228	133000	31012170	8680	8680	8680	8680	4
317	20231228	132900	30977450	8680	8680	8680	8680	8
318	20231228	132800	30908010	8680	8680	8680	8680	3
319	20231228	132700	30881970	8680	8680	8680	8680	15
320	20231228	132600	30751770	8680	8680	8680	8680	6
321	20231228	132500	30699690	8680	8680	8680	8680	4
322	20231228	132400	30664970	8680	8680	8680	8680	7
323	20231228	132300	30604210	8680	8680	8680	8680	4
324	20231228	132200	30569490	8680	8680	8680	8660	9
325	20231228	132100	30491390	8680	8680	8680	8680	5
326	20231228	132000	30447990	8680	8680	8680	8680	6
327	20231228	131900	30395910	8680	8680	8680	8680	10
328	20231228	131800	30309110	8680	8680	8680	8680	1
329	20231228	131700	30300430	8680	8680	8680	8680	6
330	20231228	131600	30248350	8680	8680	8680	8680	5
331	20231228	131500	30204950	8680	8680	8680	8680	7
332	20231228	131400	30144190	8680	8670	8680	8670	7
333	20231228	131300	30083450	8670	8670	8670	8670	16
334	20231228	131200	29944730	8670	8670	8670	8670	9
335	20231228	131100	29866700	8670	8670	8670	8670	5
336	20231228	131000	29823350	8660	8660	8660	8660	8
337	20231228	130900	29754070	8660	8660	8660	8660	3
338	20231228	130800	29728090	8660	8660	8660	8660	9
339	20231228	130700	29650150	8660	8660	8660	8660	5
340	20231228	130600	29606850	8660	8660	8660	8660	4
341	20231228	130500	29572210	8660	8660	8660	8660	9
342	20231228	130400	29494270	8660	8660	8660	8660	5
343	20231228	130300	29450970	8660	8660	8660	8660	4
344	20231228	130200	29416330	8660	8660	8660	8660	6
345	20231228	130100	29364370	8660	8660	8660	8660	6
346	20231228	130000	29312410	8660	8660	8660	8660	10
347	20231228	125900	29225810	8660	8660	8660	8660	0
348	20231228	125800	29225810	8660	8660	8660	8660	0
349	20231228	125700	29225810	8660	8660	8660	8660	0
350	20231228	125600	29225810	8660	8650	8660	8650	2
351	20231228	125500	29208500	8670	8670	8670	8670	0
352	20231228	125400	29208500	8670	8670	8670	8670	0
353	20231228	125300	29208500	8670	8670	8670	8670	1
354	20231228	125200	29199830	8660	8660	8660	8640	53
355	20231228	125100	28741050	8660	8660	8660	8660	0
356	20231228	125000	28741050	8660	8650	8660	8650	136
357	20231228	124900	27563640	8650	8650	8650	8650	29
358	20231228	124800	27312790	8650	8650	8650	8650	0
359	20231228	124700	27312790	8650	8650	8650	8650	0
360	20231228	124600	27312790	8650	8650	8650	8650	0
361	20231228	124500	27312790	8650	8650	8650	8650	0
362	20231228	124400	27312790	8650	8650	8650	8650	0
363	20231228	124300	27312790	8650	8650	8650	8650	100
364	20231228	124200	26447790	8650	8650	8650	8650	0
365	20231228	124100	26447790	8650	8650	8650	8650	0
366	20231228	124000	26447790	8650	8650	8650	8650	0
367	20231228	123900	26447790	8650	8650	8650	8650	0
368	20231228	123800	26447790	8650	8650	8650	8650	0
369	20231228	123700	26447790	8650	8650	8650	8650	0
370	20231228	123600	26447790	8650	8650	8650	8650	0
371	20231228	123500	26447790	8650	8650	8650	8650	0
372	20231228	123400	26447790	8650	8650	8650	8650	0
373	20231228	123300	26447790	8650	8650	8650	8650	0
374	20231228	123200	26447790	8650	8650	8650	8650	1
375	20231228	123100	26439140	8640	8640	8640	8640	5
376	20231228	123000	26395940	8650	8640	8650	8640	215
377	20231228	122900	24538240	8660	8660	8660	8660	1
378	20231228	122800	24529580	8640	8640	8640	8640	9
379	20231228	122700	24451820	8660	8660	8660	8660	1
380	20231228	122600	24443160	8650	8650	8650	8650	0
381	20231228	122500	24443160	8650	8650	8650	8650	10
382	20231228	122400	24356660	8650	8650	8650	8650	1
383	20231228	122300	24348010	8660	8660	8660	8660	0
384	20231228	122200	24348010	8660	8660	8660	8660	0
385	20231228	122100	24348010	8660	8660	8660	8660	0
386	20231228	122000	24348010	8660	8650	8660	8650	13
387	20231228	121900	24235450	8650	8650	8650	8650	33
388	20231228	121800	23950000	8650	8650	8650	8650	9
389	20231228	121700	23872150	8670	8670	8670	8670	0
390	20231228	121600	23872150	8670	8670	8670	8670	0
391	20231228	121500	23872150	8670	8670	8670	8670	0
392	20231228	121400	23872150	8670	8670	8670	8670	0
393	20231228	121300	23872150	8670	8670	8670	8670	0
394	20231228	121200	23872150	8670	8670	8670	8670	1
395	20231228	121100	23863480	8650	8650	8650	8650	0
396	20231228	121000	23863480	8650	8640	8650	8640	101
397	20231228	120900	22990830	8650	8650	8650	8650	29
398	20231228	120800	22739980	8650	8650	8650	8650	0
399	20231228	120700	22739980	8650	8650	8650	8650	0
400	20231228	120600	22739980	8650	8650	8650	8650	1
401	20231228	120500	22731330	8680	8680	8680	8680	0
402	20231228	120400	22731330	8680	8680	8680	8680	0
403	20231228	120300	22731330	8680	8680	8680	8680	0
404	20231228	120200	22731330	8680	8660	8680	8660	82
405	20231228	120100	22021050	8670	8670	8670	8670	0
406	20231228	120000	22021050	8670	8670	8670	8670	0
407	20231228	115900	22021050	8670	8670	8670	8670	0
408	20231228	115800	22021050	8670	8670	8670	8670	0
409	20231228	115700	22021050	8670	8670	8670	8670	0
410	20231228	115600	22021050	8670	8640	8670	8640	23
411	20231228	115500	21822300	8670	8670	8670	8670	0
412	20231228	115400	21822300	8670	8670	8670	8670	0
413	20231228	115300	21822300	8670	8670	8670	8670	0
414	20231228	115200	21822300	8670	8670	8670	8670	0
415	20231228	115100	21822300	8670	8640	8670	8640	91
416	20231228	115000	21033360	8650	8650	8650	8650	34
417	20231228	114900	20739260	8680	8680	8680	8680	0
418	20231228	114800	20739260	8680	8680	8680	8680	0
419	20231228	114700	20739260	8680	8680	8680	8680	0
420	20231228	114600	20739260	8680	8680	8680	8680	0
421	20231228	114500	20739260	8680	8680	8680	8680	0
422	20231228	114400	20739260	8680	8680	8680	8680	0
423	20231228	114300	20739260	8680	8680	8680	8680	0
424	20231228	114200	20739260	8680	8680	8680	8680	0
425	20231228	114100	20739260	8680	8680	8680	8680	0
426	20231228	114000	20739260	8680	8680	8680	8680	10
427	20231228	113900	20652460	8680	8680	8680	8680	0
428	20231228	113800	20652460	8680	8680	8680	8680	0
429	20231228	113700	20652460	8680	8680	8680	8680	1
430	20231228	113600	20643780	8670	8670	8670	8670	60
431	20231228	113500	20123580	8670	8670	8670	8670	0
432	20231228	113400	20123580	8670	8670	8670	8670	0
433	20231228	113300	20123580	8670	8670	8670	8670	0
434	20231228	113200	20123580	8670	8670	8670	8670	5
435	20231228	113100	20080230	8680	8680	8680	8680	0
436	20231228	113000	20080230	8680	8680	8680	8680	0
437	20231228	112900	20080230	8680	8680	8680	8680	0
438	20231228	112800	20080230	8680	8680	8680	8680	0
439	20231228	112700	20080230	8680	8680	8680	8680	0
440	20231228	112600	20080230	8680	8680	8680	8680	0
441	20231228	112500	20080230	8680	8680	8680	8680	0
442	20231228	112400	20080230	8680	8680	8680	8680	0
443	20231228	112300	20080230	8680	8680	8680	8680	0
444	20231228	112200	20080230	8680	8680	8680	8680	0
445	20231228	112100	20080230	8680	8680	8680	8680	0
446	20231228	112000	20080230	8680	8680	8680	8680	0
447	20231228	111900	20080230	8680	8680	8680	8680	0
448	20231228	111800	20080230	8680	8680	8680	8680	0
449	20231228	111700	20080230	8680	8680	8680	8680	0
450	20231228	111600	20080230	8680	8680	8680	8680	0
451	20231228	111500	20080230	8680	8680	8680	8680	0
452	20231228	111400	20080230	8680	8680	8680	8680	0
453	20231228	111300	20080230	8680	8680	8680	8680	0
454	20231228	111200	20080230	8680	8680	8680	8680	0
455	20231228	111100	20080230	8680	8680	8680	8680	0
456	20231228	111000	20080230	8680	8680	8680	8680	0
457	20231228	110900	20080230	8680	8680	8680	8680	0
458	20231228	110800	20080230	8680	8680	8680	8680	0
459	20231228	110700	20080230	8680	8680	8680	8680	0
460	20231228	110600	20080230	8680	8680	8680	8680	0
461	20231228	110500	20080230	8680	8680	8680	8680	0
462	20231228	110400	20080230	8680	8680	8680	8680	0
463	20231228	110300	20080230	8680	8650	8680	8650	2
464	20231228	110200	20062900	8680	8680	8680	8680	0
465	20231228	110100	20062900	8680	8680	8680	8680	0
466	20231228	110000	20062900	8680	8680	8680	8680	0
467	20231228	105900	20062900	8680	8680	8680	8680	0
468	20231228	105800	20062900	8680	8680	8680	8680	0
469	20231228	105700	20062900	8680	8680	8680	8680	0
470	20231228	105600	20062900	8680	8680	8680	8680	0
471	20231228	105500	20062900	8680	8680	8680	8680	0
472	20231228	105400	20062900	8680	8680	8680	8680	0
473	20231228	105300	20062900	8680	8680	8680	8680	0
474	20231228	105200	20062900	8680	8650	8680	8650	2
475	20231228	105100	20045570	8680	8680	8680	8680	0
476	20231228	105000	20045570	8680	8680	8680	8680	0
477	20231228	104900	20045570	8680	8650	8680	8650	101
478	20231228	104800	19171890	8630	8630	8630	8630	0
479	20231228	104700	19171890	8630	8630	8630	8630	0
480	20231228	104600	19171890	8630	8630	8630	8630	92
481	20231228	104500	18377930	8620	8620	8620	8620	100
482	20231228	104400	17515930	8620	8620	8620	8620	0
483	20231228	104300	17515930	8620	8620	8620	8620	0
484	20231228	104200	17515930	8620	8620	8620	8620	0
485	20231228	104100	17515930	8620	8620	8620	8620	0
486	20231228	104000	17515930	8620	8620	8620	8620	0
487	20231228	103900	17515930	8620	8620	8620	8620	0
488	20231228	103800	17515930	8620	8620	8620	8620	17
489	20231228	103700	17369390	8630	8630	8630	8630	0
490	20231228	103600	17369390	8630	8630	8630	8630	0
491	20231228	103500	17369390	8630	8630	8630	8630	0
492	20231228	103400	17369390	8630	8630	8630	8630	23
493	20231228	103300	17170900	8640	8640	8640	8640	0
494	20231228	103200	17170900	8640	8640	8640	8640	0
495	20231228	103100	17170900	8640	8640	8640	8640	0
496	20231228	103000	17170900	8640	8640	8640	8640	0
497	20231228	102900	17170900	8640	8640	8640	8640	0
498	20231228	102800	17170900	8640	8640	8640	8640	0
499	20231228	102700	17170900	8640	8640	8640	8640	0
500	20231228	102600	17170900	8640	8640	8640	8640	0
501	20231228	102500	17170900	8640	8640	8640	8640	0
502	20231228	102400	17170900	8640	8640	8640	8640	0
503	20231228	102300	17170900	8640	8640	8640	8640	1
504	20231228	102200	17162260	8620	8620	8620	8620	58
505	20231228	102100	16662300	8620	8620	8620	8620	1
506	20231228	102000	16653680	8640	8640	8640	8640	0
507	20231228	101900	16653680	8640	8640	8640	8640	1
508	20231228	101800	16645040	8640	8640	8640	8640	2
509	20231228	101700	16627760	8640	8640	8640	8640	1
510	20231228	101600	16619120	8630	8630	8630	8630	50
511	20231228	101500	16187620	8630	8610	8630	8610	101
512	20231228	101400	15317990	8610	8610	8610	8610	0
513	20231228	101300	15317990	8610	8610	8610	8610	0
514	20231228	101200	15317990	8610	8610	8610	8610	0
515	20231228	101100	15317990	8610	8610	8610	8610	0
516	20231228	101000	15317990	8610	8610	8610	8610	0
517	20231228	100900	15317990	8610	8610	8610	8610	0
518	20231228	100800	15317990	8610	8610	8610	8610	200
519	20231228	100700	13595990	8620	8620	8620	8620	0
520	20231228	100600	13595990	8620	8620	8620	8620	0
521	20231228	100500	13595990	8620	8620	8620	8620	1
522	20231228	100400	13587370	8630	8630	8630	8630	1
523	20231228	100300	13578740	8670	8670	8670	8670	0
524	20231228	100200	13578740	8670	8670	8670	8670	0
525	20231228	100100	13578740	8670	8620	8670	8620	50
526	20231228	100000	13146360	8620	8620	8620	8620	100
527	20231228	095900	12284360	8610	8610	8610	8610	208
528	20231228	095800	10493480	8610	8610	8610	8610	1
529	20231228	095700	10484870	8610	8610	8610	8610	2
530	20231228	095600	10467650	8620	8620	8620	8620	0
531	20231228	095500	10467650	8620	8610	8620	8610	2
532	20231228	095400	10450420	8620	8620	8620	8620	2
533	20231228	095300	10433180	8620	8620	8620	8620	0
534	20231228	095200	10433180	8620	8620	8620	8620	0
535	20231228	095100	10433180	8620	8620	8620	8620	1
536	20231228	095000	10424560	8620	8620	8620	8610	37
537	20231228	094900	10105630	8620	8620	8620	8620	1
538	20231228	094800	10097010	8610	8610	8610	8610	1
539	20231228	094700	10088400	8610	8610	8610	8610	3
540	20231228	094600	10062570	8630	8630	8630	8630	0
541	20231228	094500	10062570	8630	8630	8630	8630	0
542	20231228	094400	10062570	8630	8630	8630	8630	0
543	20231228	094300	10062570	8630	8610	8630	8610	107
544	20231228	094200	9141280	8610	8610	8610	8610	1
545	20231228	094100	9132670	8600	8600	8600	8600	0
546	20231228	094000	9132670	8600	8600	8600	8600	0
547	20231228	093900	9132670	8600	8600	8600	8600	181
548	20231228	093800	7576070	8630	8630	8630	8630	1
549	20231228	093700	7567440	8630	8630	8630	8630	0
550	20231228	093600	7567440	8630	8630	8630	8630	1
551	20231228	093500	7558810	8600	8600	8600	8600	200
552	20231228	093400	5838810	8630	8630	8630	8630	1
553	20231228	093300	5830180	8630	8630	8630	8630	1
554	20231228	093200	5821550	8630	8630	8630	8630	0
555	20231228	093100	5821550	8630	8630	8630	8630	0
556	20231228	093000	5821550	8630	8630	8630	8630	0
557	20231228	092900	5821550	8630	8630	8630	8630	0
558	20231228	092800	5821550	8630	8630	8630	8630	0
559	20231228	092700	5821550	8630	8610	8630	8610	105
560	20231228	092600	4917480	8630	8630	8630	8630	0
561	20231228	092500	4917480	8630	8620	8630	8620	101
562	20231228	092400	4046850	8640	8640	8640	8640	0
563	20231228	092300	4046850	8640	8630	8640	8630	113
564	20231228	092200	3071150	8620	8620	8620	8620	1
565	20231228	092100	3062530	8620	8620	8620	8620	35
566	20231228	092000	2760830	8650	8650	8650	8650	0
567	20231228	091900	2760830	8650	8650	8650	8650	0
568	20231228	091800	2760830	8650	8650	8650	8650	0
569	20231228	091700	2760830	8650	8650	8650	8650	0
570	20231228	091600	2760830	8650	8650	8650	8650	0
571	20231228	091500	2760830	8650	8650	8650	8650	0
572	20231228	091400	2760830	8650	8650	8650	8650	35
573	20231228	091300	2458080	8630	8630	8630	8630	5
574	20231228	091200	2414930	8650	8650	8650	8650	1
575	20231228	091100	2406280	8620	8620	8620	8620	1
576	20231228	091000	2397660	8610	8610	8610	8610	110
577	20231228	090900	1450560	8640	8630	8640	8630	24
578	20231228	090800	1243230	8650	8620	8650	8620	3
579	20231228	090700	1217340	8620	8620	8620	8620	1
580	20231228	090600	1208720	8650	8650	8650	8650	0
581	20231228	090500	1208720	8650	8650	8650	8650	0
582	20231228	090400	1208720	8650	8650	8650	8650	0
583	20231228	090300	1208720	8650	8650	8650	8650	1
584	20231228	090200	1200070	8630	8670	8670	8630	127
585	20231228	090100	104020	8640	8640	8640	8640	0
586	20231228	090000	104020	8640	8680	8680	8640	12