KissMeData/004970/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184400	146601820	8940	8940	8940	8940	442
3	20231226	184300	146601820	8940	8940	8940	8940	0
4	20231226	184200	146601820	8940	8940	8940	8940	0
5	20231226	184100	146601820	8940	8940	8940	8940	0
6	20231226	184000	146601820	8940	8940	8940	8940	0
7	20231226	183900	146601820	8940	8940	8940	8940	0
8	20231226	183800	146601820	8940	8940	8940	8940	0
9	20231226	183700	146601820	8940	8940	8940	8940	0
10	20231226	183600	146601820	8940	8940	8940	8940	0
11	20231226	183500	146601820	8940	8940	8940	8940	0
12	20231226	183400	146601820	8940	8940	8940	8940	0
13	20231226	183300	146601820	8940	8940	8940	8940	0
14	20231226	183200	146601820	8940	8940	8940	8940	0
15	20231226	183100	146601820	8940	8940	8940	8940	0
16	20231226	183000	146601820	8940	8940	8940	8940	0
17	20231226	182900	146601820	8940	8940	8940	8940	0
18	20231226	182800	146601820	8940	8940	8940	8940	0
19	20231226	182700	146601820	8940	8940	8940	8940	0
20	20231226	182600	146601820	8940	8940	8940	8940	0
21	20231226	182500	146601820	8940	8940	8940	8940	0
22	20231226	182400	146601820	8940	8940	8940	8940	0
23	20231226	182300	146601820	8940	8940	8940	8940	0
24	20231226	182200	146601820	8940	8940	8940	8940	0
25	20231226	182100	146601820	8940	8940	8940	8940	0
26	20231226	182000	146601820	8940	8940	8940	8940	0
27	20231226	181900	146601820	8940	8940	8940	8940	0
28	20231226	181800	146601820	8940	8940	8940	8940	0
29	20231226	181700	146601820	8940	8940	8940	8940	0
30	20231226	181600	146601820	8940	8940	8940	8940	0
31	20231226	181500	146601820	8940	8940	8940	8940	0
32	20231226	181400	146601820	8940	8940	8940	8940	442
33	20231226	181300	146601820	8940	8940	8940	8940	0
34	20231226	181200	146601820	8940	8940	8940	8940	0
35	20231226	181100	146601820	8940	8940	8940	8940	0
36	20231226	181000	146601820	8940	8940	8940	8940	0
37	20231226	180900	146601820	8940	8940	8940	8940	0
38	20231226	180800	146601820	8940	8940	8940	8940	0
39	20231226	180700	146601820	8940	8940	8940	8940	0
40	20231226	180600	146601820	8940	8940	8940	8940	0
41	20231226	180500	146601820	8940	8940	8940	8940	0
42	20231226	180400	146601820	8940	8940	8940	8940	0
43	20231226	180300	146601820	8940	8940	8940	8940	0
44	20231226	180200	146601820	8940	8940	8940	8940	0
45	20231226	180100	146601820	8940	8940	8940	8940	0
46	20231226	180000	146601820	8940	8940	8940	8940	0
47	20231226	175900	146601820	8940	8940	8940	8940	0
48	20231226	175800	146601820	8940	8940	8940	8940	0
49	20231226	175700	146601820	8940	8940	8940	8940	0
50	20231226	175600	146601820	8940	8940	8940	8940	0
51	20231226	175500	146601820	8940	8940	8940	8940	0
52	20231226	175400	146601820	8940	8940	8940	8940	0
53	20231226	175300	146601820	8940	8940	8940	8940	0
54	20231226	175200	146601820	8940	8940	8940	8940	0
55	20231226	175100	146601820	8940	8940	8940	8940	0
56	20231226	175000	146601820	8940	8940	8940	8940	0
57	20231226	174900	146601820	8940	8940	8940	8940	0
58	20231226	174800	146601820	8940	8940	8940	8940	0
59	20231226	174700	146601820	8940	8940	8940	8940	0
60	20231226	174600	146601820	8940	8940	8940	8940	0
61	20231226	174500	146601820	8940	8940	8940	8940	0
62	20231226	174400	146601820	8940	8940	8940	8940	442
63	20231226	174300	146601820	8940	8940	8940	8940	0
64	20231226	174200	146601820	8940	8940	8940	8940	0
65	20231226	174100	146601820	8940	8940	8940	8940	0
66	20231226	174000	146601820	8940	8940	8940	8940	0
67	20231226	173900	146601820	8940	8940	8940	8940	0
68	20231226	173800	146601820	8940	8940	8940	8940	0
69	20231226	173700	146601820	8940	8940	8940	8940	0
70	20231226	173600	146601820	8940	8940	8940	8940	0
71	20231226	173500	146601820	8940	8940	8940	8940	0
72	20231226	173400	146601820	8940	8940	8940	8940	0
73	20231226	173300	146601820	8940	8940	8940	8940	0
74	20231226	173200	146601820	8940	8940	8940	8940	0
75	20231226	173100	146601820	8940	8940	8940	8940	0
76	20231226	173000	146601820	8940	8940	8940	8940	0
77	20231226	172900	146601820	8940	8940	8940	8940	0
78	20231226	172800	146601820	8940	8940	8940	8940	0
79	20231226	172700	146601820	8940	8940	8940	8940	0
80	20231226	172600	146601820	8940	8940	8940	8940	0
81	20231226	172500	146601820	8940	8940	8940	8940	0
82	20231226	172400	146601820	8940	8940	8940	8940	0
83	20231226	172300	146601820	8940	8940	8940	8940	0
84	20231226	172200	146601820	8940	8940	8940	8940	0
85	20231226	172100	146601820	8940	8940	8940	8940	0
86	20231226	172000	146601820	8940	8940	8940	8940	0
87	20231226	171900	146601820	8940	8940	8940	8940	0
88	20231226	171800	146601820	8940	8940	8940	8940	0
89	20231226	171700	146601820	8940	8940	8940	8940	0
90	20231226	171600	146601820	8940	8940	8940	8940	0
91	20231226	171500	146601820	8940	8940	8940	8940	0
92	20231226	171400	146601820	8940	8940	8940	8940	442
93	20231226	171300	146601820	8940	8940	8940	8940	0
94	20231226	171200	146601820	8940	8940	8940	8940	0
95	20231226	171100	146601820	8940	8940	8940	8940	0
96	20231226	171000	146601820	8940	8940	8940	8940	0
97	20231226	170900	146601820	8940	8940	8940	8940	0
98	20231226	170800	146601820	8940	8940	8940	8940	0
99	20231226	170700	146601820	8940	8940	8940	8940	0
100	20231226	170600	146601820	8940	8940	8940	8940	0
101	20231226	170500	146601820	8940	8940	8940	8940	0
102	20231226	170400	146601820	8940	8940	8940	8940	0
103	20231226	170300	146601820	8940	8940	8940	8940	0
104	20231226	170200	146601820	8940	8940	8940	8940	0
105	20231226	170100	146601820	8940	8940	8940	8940	0
106	20231226	170000	146601820	8940	8940	8940	8940	0
107	20231226	165900	146601820	8940	8940	8940	8940	0
108	20231226	165800	146601820	8940	8940	8940	8940	0
109	20231226	165700	146601820	8940	8940	8940	8940	0
110	20231226	165600	146601820	8940	8940	8940	8940	0
111	20231226	165500	146601820	8940	8940	8940	8940	0
112	20231226	165400	146601820	8940	8940	8940	8940	0
113	20231226	165300	146601820	8940	8940	8940	8940	0
114	20231226	165200	146601820	8940	8940	8940	8940	0
115	20231226	165100	146601820	8940	8940	8940	8940	0
116	20231226	165000	146601820	8940	8940	8940	8940	0
117	20231226	164900	146601820	8940	8940	8940	8940	0
118	20231226	164800	146601820	8940	8940	8940	8940	0
119	20231226	164700	146601820	8940	8940	8940	8940	0
120	20231226	164600	146601820	8940	8940	8940	8940	0
121	20231226	164500	146601820	8940	8940	8940	8940	0
122	20231226	164400	146601820	8940	8940	8940	8940	442
123	20231226	164300	146601820	8940	8940	8940	8940	0
124	20231226	164200	146601820	8940	8940	8940	8940	0
125	20231226	164100	146601820	8940	8940	8940	8940	0
126	20231226	164000	146601820	8940	8940	8940	8940	0
127	20231226	163900	146601820	8940	8940	8940	8940	0
128	20231226	163800	146601820	8940	8940	8940	8940	0
129	20231226	163700	146601820	8940	8940	8940	8940	0
130	20231226	163600	146601820	8940	8940	8940	8940	0
131	20231226	163500	146601820	8940	8940	8940	8940	0
132	20231226	163400	146601820	8940	8940	8940	8940	0
133	20231226	163300	146601820	8940	8940	8940	8940	0
134	20231226	163200	146601820	8940	8940	8940	8940	0
135	20231226	163100	146601820	8940	8940	8940	8940	0
136	20231226	163000	146601820	8940	8940	8940	8940	0
137	20231226	162900	146601820	8940	8940	8940	8940	0
138	20231226	162800	146601820	8940	8940	8940	8940	0
139	20231226	162700	146601820	8940	8940	8940	8940	0
140	20231226	162600	146601820	8940	8940	8940	8940	0
141	20231226	162500	146601820	8940	8940	8940	8940	0
142	20231226	162400	146601820	8940	8940	8940	8940	0
143	20231226	162300	146601820	8940	8940	8940	8940	0
144	20231226	162200	146601820	8940	8940	8940	8940	0
145	20231226	162100	146601820	8940	8940	8940	8940	0
146	20231226	162000	146601820	8940	8940	8940	8940	0
147	20231226	161900	146601820	8940	8940	8940	8940	0
148	20231226	161800	146601820	8940	8940	8940	8940	0
149	20231226	161700	146601820	8940	8940	8940	8940	0
150	20231226	161600	146601820	8940	8940	8940	8940	0
151	20231226	161500	146601820	8940	8940	8940	8940	0
152	20231226	161400	146601820	8940	8940	8940	8940	442
153	20231226	161300	146601820	8940	8940	8940	8940	0
154	20231226	161200	146601820	8940	8940	8940	8940	0
155	20231226	161100	146601820	8940	8940	8940	8940	0
156	20231226	161000	146601820	8940	8940	8940	8940	0
157	20231226	160900	146601820	8940	8940	8940	8940	0
158	20231226	160800	146601820	8940	8940	8940	8940	0
159	20231226	160700	146601820	8940	8940	8940	8940	0
160	20231226	160600	146601820	8940	8940	8940	8940	0
161	20231226	160500	146601820	8940	8940	8940	8940	0
162	20231226	160400	146601820	8940	8940	8940	8940	0
163	20231226	160300	146601820	8940	8940	8940	8940	0
164	20231226	160200	146601820	8940	8940	8940	8940	0
165	20231226	160100	146601820	8940	8940	8940	8940	0
166	20231226	160000	146601820	8940	8940	8940	8940	0
167	20231226	155900	146601820	8940	8940	8940	8940	0
168	20231226	155800	146601820	8940	8940	8940	8940	0
169	20231226	155700	146601820	8940	8940	8940	8940	0
170	20231226	155600	146601820	8940	8940	8940	8940	0
171	20231226	155500	146601820	8940	8940	8940	8940	0
172	20231226	155400	146601820	8940	8940	8940	8940	0
173	20231226	155300	146601820	8940	8940	8940	8940	0
174	20231226	155200	146601820	8940	8940	8940	8940	0
175	20231226	155100	146601820	8940	8940	8940	8940	0
176	20231226	155000	146601820	8940	8940	8940	8940	0
177	20231226	154900	146601820	8940	8940	8940	8940	0
178	20231226	154800	146601820	8940	8940	8940	8940	0
179	20231226	154700	146601820	8940	8940	8940	8940	0
180	20231226	154600	146601820	8940	8940	8940	8940	0
181	20231226	154500	146601820	8940	8940	8940	8940	0
182	20231226	154400	146601820	8940	8940	8940	8940	442
183	20231226	154300	146601820	8940	8940	8940	8940	0
184	20231226	154200	146601820	8940	8940	8940	8940	0
185	20231226	154100	146601820	8940	8940	8940	8940	0
186	20231226	154000	146601820	8940	8940	8940	8940	0
187	20231226	153900	146601820	8940	8940	8940	8940	0
188	20231226	153800	146601820	8940	8940	8940	8940	0
189	20231226	153700	146601820	8940	8940	8940	8940	0
190	20231226	153600	146601820	8940	8940	8940	8940	0
191	20231226	153500	146601820	8940	8940	8940	8940	0
192	20231226	153400	146601820	8940	8940	8940	8940	0
193	20231226	153300	146601820	8940	8940	8940	8940	0
194	20231226	153200	146601820	8940	8940	8940	8940	0
195	20231226	153100	146601820	8940	8940	8940	8940	0
196	20231226	153000	146601820	8940	8940	8940	8940	442
197	20231226	152900	142650340	8910	8910	8910	8910	0
198	20231226	152800	142650340	8910	8910	8910	8910	0
199	20231226	152700	142650340	8910	8910	8910	8910	0
200	20231226	152600	142650340	8910	8910	8910	8910	0
201	20231226	152500	142650340	8910	8910	8910	8910	0
202	20231226	152400	142650340	8910	8910	8910	8910	0
203	20231226	152300	142650340	8910	8910	8910	8910	0
204	20231226	152200	142650340	8910	8910	8910	8910	0
205	20231226	152100	142650340	8910	8910	8910	8910	0
206	20231226	152000	142650340	8910	8910	8910	8910	0
207	20231226	151900	142650340	8910	8910	8910	8910	0
208	20231226	151800	142650340	8910	8910	8910	8910	0
209	20231226	151700	142650340	8910	8910	8910	8910	0
210	20231226	151600	142650340	8910	8910	8910	8910	1
211	20231226	151500	142641430	8920	8920	8920	8920	0
212	20231226	151400	142641430	8920	8920	8920	8920	4
213	20231226	151300	142605750	8930	8930	8930	8930	0
214	20231226	151200	142605750	8930	8930	8930	8930	0
215	20231226	151100	142605750	8930	8930	8930	8930	88
216	20231226	151000	141819910	8930	8930	8930	8930	0
217	20231226	150900	141819910	8930	8930	8930	8930	1
218	20231226	150800	141810980	8920	8920	8920	8920	0
219	20231226	150700	141810980	8920	8930	8930	8920	501
220	20231226	150600	137337060	8930	8930	8930	8930	0
221	20231226	150500	137337060	8930	8930	8930	8930	0
222	20231226	150400	137337060	8930	8930	8930	8930	0
223	20231226	150300	137337060	8930	8930	8930	8930	1
224	20231226	150200	137328130	8900	8900	8900	8900	0
225	20231226	150100	137328130	8900	8900	8900	8900	0
226	20231226	150000	137328130	8900	8900	8900	8900	0
227	20231226	145900	137328130	8900	8900	8900	8900	101
228	20231226	145800	136429230	8930	8930	8930	8930	1
229	20231226	145700	136420300	8900	8920	8920	8900	1200
230	20231226	145600	125733720	8930	8930	8930	8930	27
231	20231226	145500	125492610	8930	8930	8930	8930	0
232	20231226	145400	125492610	8930	8930	8930	8930	0
233	20231226	145300	125492610	8930	8930	8930	8930	3
234	20231226	145200	125465820	8920	8920	8920	8920	0
235	20231226	145100	125465820	8920	8920	8920	8920	1
236	20231226	145000	125456900	8930	8930	8930	8930	0
237	20231226	144900	125456900	8930	8930	8930	8930	0
238	20231226	144800	125456900	8930	8930	8930	8930	1
239	20231226	144700	125447970	8920	8920	8920	8920	0
240	20231226	144600	125447970	8920	8930	8930	8920	20
241	20231226	144500	125269470	8930	8920	8930	8920	300
242	20231226	144400	122590720	8920	8920	8920	8920	9
243	20231226	144300	122510440	8930	8920	8930	8920	2
244	20231226	144200	122492590	8920	8920	8920	8920	0
245	20231226	144100	122492590	8920	8920	8920	8920	87
246	20231226	144000	121716550	8920	8930	8930	8920	126
247	20231226	143900	120591930	8940	8940	8940	8940	0
248	20231226	143800	120591930	8940	8940	8940	8940	21
249	20231226	143700	120404190	8950	8950	8950	8950	0
250	20231226	143600	120404190	8950	8950	8950	8950	300
251	20231226	143500	117719190	8940	8940	8940	8940	1
252	20231226	143400	117710250	8950	8950	8950	8950	1
253	20231226	143300	117701300	8910	8910	8910	8910	0
254	20231226	143200	117701300	8910	8920	8950	8910	1002
255	20231226	143100	108751540	8920	8920	8920	8920	0
256	20231226	143000	108751540	8920	8920	8920	8920	0
257	20231226	142900	108751540	8920	8920	8920	8920	1
258	20231226	142800	108742620	8910	8910	8910	8910	20
259	20231226	142700	108564420	8910	8910	8910	8910	1
260	20231226	142600	108555510	8910	8910	8910	8910	0
261	20231226	142500	108555510	8910	8910	8910	8910	0
262	20231226	142400	108555510	8910	8910	8910	8910	0
263	20231226	142300	108555510	8910	8910	8910	8910	200
264	20231226	142200	106773510	8920	8920	8920	8920	0
265	20231226	142100	106773510	8920	8920	8920	8920	1
266	20231226	142000	106764590	8910	8910	8910	8910	0
267	20231226	141900	106764590	8910	8910	8910	8910	1
268	20231226	141800	106755680	8920	8920	8920	8920	0
269	20231226	141700	106755680	8920	8920	8920	8920	0
270	20231226	141600	106755680	8920	8920	8920	8920	0
271	20231226	141500	106755680	8920	8920	8920	8920	0
272	20231226	141400	106755680	8920	8920	8920	8920	0
273	20231226	141300	106755680	8920	8920	8920	8920	200
274	20231226	141200	104971680	8920	8920	8920	8920	2
275	20231226	141100	104953840	8910	8910	8910	8910	1
276	20231226	141000	104944930	8920	8920	8920	8920	0
277	20231226	140900	104944930	8920	8920	8920	8920	0
278	20231226	140800	104944930	8920	8920	8920	8920	9
279	20231226	140700	104864650	8920	8910	8920	8910	797
280	20231226	140600	97756410	8910	8910	8910	8910	0
281	20231226	140500	97756410	8910	8910	8910	8910	0
282	20231226	140400	97756410	8910	8910	8910	8910	0
283	20231226	140300	97756410	8910	8910	8910	8910	1
284	20231226	140200	97747500	8920	8920	8920	8920	1
285	20231226	140100	97738580	8910	8910	8910	8910	0
286	20231226	140000	97738580	8910	8910	8910	8910	0
287	20231226	135900	97738580	8910	8910	8910	8910	19
288	20231226	135800	97569290	8920	8920	8920	8920	0
289	20231226	135700	97569290	8920	8920	8920	8920	0
290	20231226	135600	97569290	8920	8920	8920	8920	172
291	20231226	135500	96035050	8910	8910	8910	8910	1
292	20231226	135400	96026140	8920	8920	8920	8920	0
293	20231226	135300	96026140	8920	8920	8920	8920	0
294	20231226	135200	96026140	8920	8920	8920	8920	0
295	20231226	135100	96026140	8920	8920	8920	8920	0
296	20231226	135000	96026140	8920	8910	8920	8910	550
297	20231226	134900	91120640	8920	8920	8920	8920	1
298	20231226	134800	91111720	8910	8910	8910	8910	100
299	20231226	134700	90220720	8910	8910	8910	8910	1
300	20231226	134600	90211810	8920	8920	8920	8920	0
301	20231226	134500	90211810	8920	8920	8920	8920	0
302	20231226	134400	90211810	8920	8920	8920	8920	0
303	20231226	134300	90211810	8920	8920	8920	8920	0
304	20231226	134200	90211810	8920	8920	8920	8920	0
305	20231226	134100	90211810	8920	8920	8920	8920	0
306	20231226	134000	90211810	8920	8920	8920	8920	0
307	20231226	133900	90211810	8920	8910	8920	8910	2
308	20231226	133800	90193980	8920	8920	8920	8920	0
309	20231226	133700	90193980	8920	8920	8920	8920	0
310	20231226	133600	90193980	8920	8920	8920	8920	0
311	20231226	133500	90193980	8920	8920	8920	8920	0
312	20231226	133400	90193980	8920	8920	8920	8920	1
313	20231226	133300	90185060	8910	8910	8910	8910	0
314	20231226	133200	90185060	8910	8910	8910	8910	100
315	20231226	133100	89294060	8920	8920	8920	8920	1
316	20231226	133000	89285140	8910	8910	8910	8910	1
317	20231226	132900	89276230	8910	8910	8910	8910	0
318	20231226	132800	89276230	8910	8910	8910	8910	374
319	20231226	132700	85943890	8910	8910	8910	8910	0
320	20231226	132600	85943890	8910	8910	8910	8910	201
321	20231226	132500	84152980	8900	8900	8900	8900	0
322	20231226	132400	84152980	8900	8900	8900	8900	111
323	20231226	132300	83165080	8900	8900	8900	8900	179
324	20231226	132200	81571980	8900	8910	8910	8900	6
325	20231226	132100	81518530	8910	8910	8910	8910	0
326	20231226	132000	81518530	8910	8910	8910	8910	0
327	20231226	131900	81518530	8910	8910	8910	8910	0
328	20231226	131800	81518530	8910	8910	8910	8910	100
329	20231226	131700	80627530	8910	8910	8910	8910	0
330	20231226	131600	80627530	8910	8910	8910	8910	0
331	20231226	131500	80627530	8910	8910	8910	8910	0
332	20231226	131400	80627530	8910	8910	8910	8910	1
333	20231226	131300	80618620	8920	8920	8920	8920	0
334	20231226	131200	80618620	8920	8920	8920	8920	0
335	20231226	131100	80618620	8920	8920	8920	8920	0
336	20231226	131000	80618620	8920	8910	8920	8910	237
337	20231226	130900	78506940	8900	8900	8900	8900	0
338	20231226	130800	78506940	8900	8900	8900	8900	0
339	20231226	130700	78506940	8900	8900	8900	8900	0
340	20231226	130600	78506940	8900	8910	8910	8900	5
341	20231226	130500	78462400	8910	8910	8910	8910	0
342	20231226	130400	78462400	8910	8910	8910	8910	0
343	20231226	130300	78462400	8910	8910	8910	8910	0
344	20231226	130200	78462400	8910	8910	8910	8910	0
345	20231226	130100	78462400	8910	8910	8910	8910	1
346	20231226	130000	78453490	8900	8900	8900	8900	0
347	20231226	125900	78453490	8900	8900	8900	8900	10
348	20231226	125800	78364490	8900	8900	8900	8900	1
349	20231226	125700	78355590	8910	8910	8910	8910	622
350	20231226	125600	72813570	8910	8910	8910	8910	0
351	20231226	125500	72813570	8910	8910	8910	8910	0
352	20231226	125400	72813570	8910	8910	8910	8910	0
353	20231226	125300	72813570	8910	8910	8910	8910	0
354	20231226	125200	72813570	8910	8910	8910	8910	0
355	20231226	125100	72813570	8910	8910	8910	8910	0
356	20231226	125000	72813570	8910	8900	8910	8900	2
357	20231226	124900	72795760	8910	8910	8910	8910	0
358	20231226	124800	72795760	8910	8910	8910	8910	0
359	20231226	124700	72795760	8910	8910	8910	8910	0
360	20231226	124600	72795760	8910	8910	8910	8910	0
361	20231226	124500	72795760	8910	8910	8910	8910	0
362	20231226	124400	72795760	8910	8910	8910	8910	0
363	20231226	124300	72795760	8910	8910	8910	8910	1
364	20231226	124200	72786850	8900	8900	8900	8900	201
365	20231226	124100	70997950	8900	8900	8900	8900	0
366	20231226	124000	70997950	8900	8900	8900	8900	3
367	20231226	123900	70971250	8890	8890	8890	8890	0
368	20231226	123800	70971250	8890	8890	8890	8890	0
369	20231226	123700	70971250	8890	8890	8890	8890	0
370	20231226	123600	70971250	8890	8890	8890	8890	0
371	20231226	123500	70971250	8890	8890	8890	8890	0
372	20231226	123400	70971250	8890	8890	8890	8890	1
373	20231226	123300	70962360	8900	8900	8900	8900	180
374	20231226	123200	69360360	8900	8900	8900	8900	0
375	20231226	123100	69360360	8900	8900	8900	8900	0
376	20231226	123000	69360360	8900	8900	8900	8900	0
377	20231226	122900	69360360	8900	8900	8900	8900	0
378	20231226	122800	69360360	8900	8900	8900	8900	0
379	20231226	122700	69360360	8900	8900	8900	8900	2
380	20231226	122600	69342560	8890	8890	8890	8890	1
381	20231226	122500	69333670	8900	8900	8900	8900	0
382	20231226	122400	69333670	8900	8900	8900	8900	0
383	20231226	122300	69333670	8900	8900	8900	8900	0
384	20231226	122200	69333670	8900	8900	8900	8900	0
385	20231226	122100	69333670	8900	8900	8900	8900	210
386	20231226	122000	67464670	8890	8890	8890	8890	0
387	20231226	121900	67464670	8890	8890	8890	8890	0
388	20231226	121800	67464670	8890	8890	8890	8890	1
389	20231226	121700	67455780	8900	8900	8900	8900	0
390	20231226	121600	67455780	8900	8900	8900	8900	0
391	20231226	121500	67455780	8900	8900	8900	8900	0
392	20231226	121400	67455780	8900	8900	8900	8900	0
393	20231226	121300	67455780	8900	8900	8900	8900	0
394	20231226	121200	67455780	8900	8900	8900	8900	0
395	20231226	121100	67455780	8900	8910	8910	8900	192
396	20231226	121000	65746060	8910	8900	8910	8900	130
397	20231226	120900	64587770	8900	8900	8900	8900	0
398	20231226	120800	64587770	8900	8900	8900	8900	80
399	20231226	120700	63875770	8890	8890	8890	8890	0
400	20231226	120600	63875770	8890	8890	8890	8890	0
401	20231226	120500	63875770	8890	8890	8890	8890	0
402	20231226	120400	63875770	8890	8890	8890	8890	0
403	20231226	120300	63875770	8890	8890	8890	8890	0
404	20231226	120200	63875770	8890	8890	8890	8890	1
405	20231226	120100	63866880	8900	8900	8900	8900	0
406	20231226	120000	63866880	8900	8900	8900	8900	0
407	20231226	115900	63866880	8900	8900	8900	8900	20
408	20231226	115800	63688880	8900	8910	8910	8900	101
409	20231226	115700	62789970	8900	8900	8900	8900	0
410	20231226	115600	62789970	8900	8900	8900	8900	0
411	20231226	115500	62789970	8900	8900	8900	8900	0
412	20231226	115400	62789970	8900	8900	8900	8900	1
413	20231226	115300	62781070	8910	8910	8910	8910	0
414	20231226	115200	62781070	8910	8910	8910	8910	0
415	20231226	115100	62781070	8910	8910	8910	8910	0
416	20231226	115000	62781070	8910	8910	8910	8910	17
417	20231226	114900	62629600	8910	8910	8910	8910	0
418	20231226	114800	62629600	8910	8900	8910	8900	101
419	20231226	114700	61730690	8900	8910	8910	8900	202
420	20231226	114600	59932870	8900	8900	8900	8900	0
421	20231226	114500	59932870	8900	8910	8910	8900	5
422	20231226	114400	59888330	8910	8910	8910	8910	51
423	20231226	114300	59433920	8900	8900	8900	8900	0
424	20231226	114200	59433920	8900	8900	8900	8900	0
425	20231226	114100	59433920	8900	8900	8900	8900	0
426	20231226	114000	59433920	8900	8900	8900	8900	0
427	20231226	113900	59433920	8900	8900	8900	8900	69
428	20231226	113800	58819820	8890	8890	8890	8890	0
429	20231226	113700	58819820	8890	8890	8890	8890	1
430	20231226	113600	58810930	8900	8900	8900	8900	0
431	20231226	113500	58810930	8900	8900	8900	8900	0
432	20231226	113400	58810930	8900	8900	8900	8900	0
433	20231226	113300	58810930	8900	8900	8900	8900	1
434	20231226	113200	58802030	8890	8890	8890	8890	0
435	20231226	113100	58802030	8890	8890	8890	8890	0
436	20231226	113000	58802030	8890	8890	8890	8890	0
437	20231226	112900	58802030	8890	8890	8890	8890	1
438	20231226	112800	58793140	8900	8900	8900	8900	0
439	20231226	112700	58793140	8900	8900	8900	8900	30
440	20231226	112600	58526140	8900	8900	8900	8900	0
441	20231226	112500	58526140	8900	8900	8900	8900	100
442	20231226	112400	57636140	8890	8890	8890	8890	0
443	20231226	112300	57636140	8890	8890	8890	8890	0
444	20231226	112200	57636140	8890	8890	8890	8890	0
445	20231226	112100	57636140	8890	8890	8890	8890	1
446	20231226	112000	57627250	8900	8900	8900	8900	0
447	20231226	111900	57627250	8900	8900	8900	8900	50
448	20231226	111800	57182250	8910	8910	8910	8910	0
449	20231226	111700	57182250	8910	8910	8910	8910	1
450	20231226	111600	57173340	8900	8900	8900	8900	0
451	20231226	111500	57173340	8900	8900	8900	8900	0
452	20231226	111400	57173340	8900	8900	8900	8900	0
453	20231226	111300	57173340	8900	8900	8900	8900	1
454	20231226	111200	57164440	8910	8910	8910	8910	0
455	20231226	111100	57164440	8910	8910	8910	8910	0
456	20231226	111000	57164440	8910	8910	8910	8910	174
457	20231226	110900	55614100	8910	8910	8910	8910	0
458	20231226	110800	55614100	8910	8910	8910	8910	0
459	20231226	110700	55614100	8910	8910	8910	8910	0
460	20231226	110600	55614100	8910	8910	8910	8910	0
461	20231226	110500	55614100	8910	8890	8910	8890	36
462	20231226	110400	55293690	8900	8900	8900	8900	0
463	20231226	110300	55293690	8900	8900	8900	8900	0
464	20231226	110200	55293690	8900	8900	8900	8900	0
465	20231226	110100	55293690	8900	8900	8900	8900	4
466	20231226	110000	55258090	8900	8900	8900	8900	350
467	20231226	105900	52143090	8900	8900	8900	8900	0
468	20231226	105800	52143090	8900	8900	8900	8900	3
469	20231226	105700	52116390	8890	8890	8890	8890	2
470	20231226	105600	52098610	8890	8890	8890	8890	0
471	20231226	105500	52098610	8890	8890	8890	8890	0
472	20231226	105400	52098610	8890	8900	8900	8890	300
473	20231226	105300	49431110	8910	8910	8910	8910	0
474	20231226	105200	49431110	8910	8910	8910	8910	0
475	20231226	105100	49431110	8910	8910	8910	8910	0
476	20231226	105000	49431110	8910	8900	8910	8900	295
477	20231226	104900	46804060	8890	8890	8890	8890	1
478	20231226	104800	46795170	8900	8900	8900	8900	0
479	20231226	104700	46795170	8900	8900	8900	8900	0
480	20231226	104600	46795170	8900	8900	8900	8900	0
481	20231226	104500	46795170	8900	8900	8900	8900	0
482	20231226	104400	46795170	8900	8900	8900	8900	10
483	20231226	104300	46706170	8910	8910	8910	8910	0
484	20231226	104200	46706170	8910	8910	8910	8910	1
485	20231226	104100	46697260	8900	8900	8900	8900	1
486	20231226	104000	46688360	8910	8910	8910	8910	0
487	20231226	103900	46688360	8910	8910	8910	8910	0
488	20231226	103800	46688360	8910	8910	8910	8910	0
489	20231226	103700	46688360	8910	8910	8910	8910	0
490	20231226	103600	46688360	8910	8910	8910	8910	0
491	20231226	103500	46688360	8910	8910	8910	8910	0
492	20231226	103400	46688360	8910	8910	8910	8910	1
493	20231226	103300	46679450	8900	8900	8900	8900	1
494	20231226	103200	46670550	8910	8910	8910	8910	6
495	20231226	103100	46617090	8910	8910	8910	8910	0
496	20231226	103000	46617090	8910	8920	8920	8910	2
497	20231226	102900	46599260	8920	8920	8920	8920	12
498	20231226	102800	46492220	8920	8920	8920	8920	1
499	20231226	102700	46483300	8920	8920	8920	8920	0
500	20231226	102600	46483300	8920	8920	8920	8920	139
501	20231226	102500	45243420	8910	8900	8910	8900	499
502	20231226	102400	40797340	8910	8910	8910	8910	2
503	20231226	102300	40779520	8900	8900	8900	8900	0
504	20231226	102200	40779520	8900	8900	8900	8900	119
505	20231226	102100	39720420	8900	8900	8900	8900	1
506	20231226	102000	39711520	8900	8900	8900	8900	0
507	20231226	101900	39711520	8900	8900	8900	8900	1
508	20231226	101800	39702620	8900	8900	8900	8900	0
509	20231226	101700	39702620	8900	8890	8900	8890	2
510	20231226	101600	39684830	8900	8900	8900	8900	1
511	20231226	101500	39675930	8900	8900	8900	8900	0
512	20231226	101400	39675930	8900	8900	8900	8900	1
513	20231226	101300	39667030	8900	8890	8900	8890	267
514	20231226	101200	37290900	8890	8890	8890	8890	1
515	20231226	101100	37282010	8880	8890	8890	8880	54
516	20231226	101000	36802340	8900	8900	8900	8900	0
517	20231226	100900	36802340	8900	8890	8900	8890	2
518	20231226	100800	36784550	8900	8900	8900	8900	1
519	20231226	100700	36775650	8900	8900	8900	8900	1
520	20231226	100600	36766750	8900	8900	8900	8900	1
521	20231226	100500	36757850	8900	8900	8900	8900	0
522	20231226	100400	36757850	8900	8900	8900	8900	1
523	20231226	100300	36748950	8900	8900	8900	8900	1
524	20231226	100200	36740050	8900	8900	8900	8900	0
525	20231226	100100	36740050	8900	8900	8900	8900	1
526	20231226	100000	36731150	8890	8890	8890	8890	1
527	20231226	095900	36722260	8900	8900	8900	8900	1
528	20231226	095800	36713360	8900	8900	8900	8900	1
529	20231226	095700	36704460	8900	8900	8900	8900	11
530	20231226	095600	36606560	8900	8900	8900	8900	1
531	20231226	095500	36597660	8900	8900	8900	8900	0
532	20231226	095400	36597660	8900	8900	8900	8900	1
533	20231226	095300	36588760	8890	8890	8890	8890	0
534	20231226	095200	36588760	8890	8890	8900	8890	1002
535	20231226	095100	27671510	8890	8890	8890	8890	1
536	20231226	095000	27662620	8890	8890	8890	8890	0
537	20231226	094900	27662620	8890	8890	8890	8890	0
538	20231226	094800	27662620	8890	8890	8890	8890	0
539	20231226	094700	27662620	8890	8890	8890	8890	0
540	20231226	094600	27662620	8890	8890	8890	8890	0
541	20231226	094500	27662620	8890	8890	8890	8890	0
542	20231226	094400	27662620	8890	8890	8890	8890	0
543	20231226	094300	27662620	8890	8890	8890	8890	0
544	20231226	094200	27662620	8890	8890	8890	8890	0
545	20231226	094100	27662620	8890	8890	8890	8890	1
546	20231226	094000	27653730	8860	8860	8860	8860	0
547	20231226	093900	27653730	8860	8860	8860	8860	0
548	20231226	093800	27653730	8860	8890	8890	8860	60
549	20231226	093700	27121330	8890	8890	8890	8890	0
550	20231226	093600	27121330	8890	8890	8890	8890	1
551	20231226	093500	27112440	8890	8890	8890	8890	0
552	20231226	093400	27112440	8890	8890	8890	8890	0
553	20231226	093300	27112440	8890	8890	8890	8890	0
554	20231226	093200	27112440	8890	8890	8890	8890	91
555	20231226	093100	26303450	8890	8890	8890	8890	0
556	20231226	093000	26303450	8890	8890	8890	8890	0
557	20231226	092900	26303450	8890	8890	8890	8890	0
558	20231226	092800	26303450	8890	8890	8890	8890	0
559	20231226	092700	26303450	8890	8890	8890	8890	0
560	20231226	092600	26303450	8890	8890	8890	8890	0
561	20231226	092500	26303450	8890	8890	8890	8890	0
562	20231226	092400	26303450	8890	8890	8890	8890	0
563	20231226	092300	26303450	8890	8890	8890	8890	0
564	20231226	092200	26303450	8890	8890	8890	8890	0
565	20231226	092100	26303450	8890	8890	8890	8890	101
566	20231226	092000	25405560	8850	8850	8850	8850	0
567	20231226	091900	25405560	8850	8850	8850	8850	0
568	20231226	091800	25405560	8850	8890	8890	8850	801
569	20231226	091700	18316670	8850	8850	8850	8850	5
570	20231226	091600	18272420	8850	8850	8850	8850	0
571	20231226	091500	18272420	8850	8850	8850	8850	0
572	20231226	091400	18272420	8850	8850	8850	8850	0
573	20231226	091300	18272420	8850	8850	8850	8850	0
574	20231226	091200	18272420	8850	8860	8860	8850	1195
575	20231226	091100	7695240	8890	8890	8890	8890	0
576	20231226	091000	7695240	8890	8890	8890	8890	0
577	20231226	090900	7695240	8890	8890	8890	8890	1
578	20231226	090800	7686350	8860	8860	8860	8860	74
579	20231226	090700	7030710	8890	8890	8890	8890	0
580	20231226	090600	7030710	8890	8890	8890	8890	0
581	20231226	090500	7030710	8890	8890	8890	8890	2
582	20231226	090400	7012930	8860	8870	8890	8860	487
583	20231226	090300	2696580	8870	8870	8870	8870	0
584	20231226	090200	2696580	8870	8870	8870	8870	4
585	20231226	090100	2661100	8900	8900	8900	8900	10
586	20231226	090000	2572100	8900	8900	8900	8900	289