KissMeData/000970/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183200	55455660	7000	7000	7000	7000	179
3	20231213	183100	55455660	7000	7000	7000	7000	0
4	20231213	183000	55455660	7000	7000	7000	7000	0
5	20231213	182900	55455660	7000	7000	7000	7000	0
6	20231213	182800	55455660	7000	7000	7000	7000	0
7	20231213	182700	55455660	7000	7000	7000	7000	0
8	20231213	182600	55455660	7000	7000	7000	7000	0
9	20231213	182500	55455660	7000	7000	7000	7000	0
10	20231213	182400	55455660	7000	7000	7000	7000	0
11	20231213	182300	55455660	7000	7000	7000	7000	0
12	20231213	182200	55455660	7000	7000	7000	7000	0
13	20231213	182100	55455660	7000	7000	7000	7000	0
14	20231213	182000	55455660	7000	7000	7000	7000	0
15	20231213	181900	55455660	7000	7000	7000	7000	0
16	20231213	181800	55455660	7000	7000	7000	7000	0
17	20231213	181700	55455660	7000	7000	7000	7000	0
18	20231213	181600	55455660	7000	7000	7000	7000	0
19	20231213	181500	55455660	7000	7000	7000	7000	0
20	20231213	181400	55455660	7000	7000	7000	7000	0
21	20231213	181300	55455660	7000	7000	7000	7000	0
22	20231213	181200	55455660	7000	7000	7000	7000	0
23	20231213	181100	55455660	7000	7000	7000	7000	0
24	20231213	181000	55455660	7000	7000	7000	7000	0
25	20231213	180900	55455660	7000	7000	7000	7000	0
26	20231213	180800	55455660	7000	7000	7000	7000	0
27	20231213	180700	55455660	7000	7000	7000	7000	0
28	20231213	180600	55455660	7000	7000	7000	7000	0
29	20231213	180500	55455660	7000	7000	7000	7000	0
30	20231213	180400	55455660	7000	7000	7000	7000	0
31	20231213	180300	55455660	7000	7000	7000	7000	0
32	20231213	180200	55455660	7000	7000	7000	7000	179
33	20231213	180100	55455660	7000	7000	7000	7000	0
34	20231213	180000	55455660	7000	7000	7000	7000	0
35	20231213	175900	55455660	7000	7000	7000	7000	0
36	20231213	175800	55455660	7000	7000	7000	7000	0
37	20231213	175700	55455660	7000	7000	7000	7000	0
38	20231213	175600	55455660	7000	7000	7000	7000	0
39	20231213	175500	55455660	7000	7000	7000	7000	0
40	20231213	175400	55455660	7000	7000	7000	7000	0
41	20231213	175300	55455660	7000	7000	7000	7000	0
42	20231213	175200	55455660	7000	7000	7000	7000	0
43	20231213	175100	55455660	7000	7000	7000	7000	0
44	20231213	175000	55455660	7000	7000	7000	7000	0
45	20231213	174900	55455660	7000	7000	7000	7000	0
46	20231213	174800	55455660	7000	7000	7000	7000	0
47	20231213	174700	55455660	7000	7000	7000	7000	0
48	20231213	174600	55455660	7000	7000	7000	7000	0
49	20231213	174500	55455660	7000	7000	7000	7000	0
50	20231213	174400	55455660	7000	7000	7000	7000	0
51	20231213	174300	55455660	7000	7000	7000	7000	0
52	20231213	174200	55455660	7000	7000	7000	7000	0
53	20231213	174100	55455660	7000	7000	7000	7000	0
54	20231213	174000	55455660	7000	7000	7000	7000	0
55	20231213	173900	55455660	7000	7000	7000	7000	0
56	20231213	173800	55455660	7000	7000	7000	7000	0
57	20231213	173700	55455660	7000	7000	7000	7000	0
58	20231213	173600	55455660	7000	7000	7000	7000	0
59	20231213	173500	55455660	7000	7000	7000	7000	0
60	20231213	173400	55455660	7000	7000	7000	7000	0
61	20231213	173300	55455660	7000	7000	7000	7000	0
62	20231213	173200	55455660	7000	7000	7000	7000	179
63	20231213	173100	55455660	7000	7000	7000	7000	0
64	20231213	173000	55455660	7000	7000	7000	7000	0
65	20231213	172900	55455660	7000	7000	7000	7000	0
66	20231213	172800	55455660	7000	7000	7000	7000	0
67	20231213	172700	55455660	7000	7000	7000	7000	0
68	20231213	172600	55455660	7000	7000	7000	7000	0
69	20231213	172500	55455660	7000	7000	7000	7000	0
70	20231213	172400	55455660	7000	7000	7000	7000	0
71	20231213	172300	55455660	7000	7000	7000	7000	0
72	20231213	172200	55455660	7000	7000	7000	7000	0
73	20231213	172100	55455660	7000	7000	7000	7000	0
74	20231213	172000	55455660	7000	7000	7000	7000	0
75	20231213	171900	55455660	7000	7000	7000	7000	0
76	20231213	171800	55455660	7000	7000	7000	7000	0
77	20231213	171700	55455660	7000	7000	7000	7000	0
78	20231213	171600	55455660	7000	7000	7000	7000	0
79	20231213	171500	55455660	7000	7000	7000	7000	0
80	20231213	171400	55455660	7000	7000	7000	7000	0
81	20231213	171300	55455660	7000	7000	7000	7000	0
82	20231213	171200	55455660	7000	7000	7000	7000	0
83	20231213	171100	55455660	7000	7000	7000	7000	0
84	20231213	171000	55455660	7000	7000	7000	7000	0
85	20231213	170900	55455660	7000	7000	7000	7000	0
86	20231213	170800	55455660	7000	7000	7000	7000	0
87	20231213	170700	55455660	7000	7000	7000	7000	0
88	20231213	170600	55455660	7000	7000	7000	7000	0
89	20231213	170500	55455660	7000	7000	7000	7000	0
90	20231213	170400	55455660	7000	7000	7000	7000	0
91	20231213	170300	55455660	7000	7000	7000	7000	0
92	20231213	170200	55455660	7000	7000	7000	7000	179
93	20231213	170100	55455660	7000	7000	7000	7000	0
94	20231213	170000	55455660	7000	7000	7000	7000	0
95	20231213	165900	55455660	7000	7000	7000	7000	0
96	20231213	165800	55455660	7000	7000	7000	7000	0
97	20231213	165700	55455660	7000	7000	7000	7000	0
98	20231213	165600	55455660	7000	7000	7000	7000	0
99	20231213	165500	55455660	7000	7000	7000	7000	0
100	20231213	165400	55455660	7000	7000	7000	7000	0
101	20231213	165300	55455660	7000	7000	7000	7000	0
102	20231213	165200	55455660	7000	7000	7000	7000	0
103	20231213	165100	55455660	7000	7000	7000	7000	0
104	20231213	165000	55455660	7000	7000	7000	7000	0
105	20231213	164900	55455660	7000	7000	7000	7000	0
106	20231213	164800	55455660	7000	7000	7000	7000	0
107	20231213	164700	55455660	7000	7000	7000	7000	0
108	20231213	164600	55455660	7000	7000	7000	7000	0
109	20231213	164500	55455660	7000	7000	7000	7000	0
110	20231213	164400	55455660	7000	7000	7000	7000	0
111	20231213	164300	55455660	7000	7000	7000	7000	0
112	20231213	164200	55455660	7000	7000	7000	7000	0
113	20231213	164100	55455660	7000	7000	7000	7000	0
114	20231213	164000	55455660	7000	7000	7000	7000	0
115	20231213	163900	55455660	7000	7000	7000	7000	0
116	20231213	163800	55455660	7000	7000	7000	7000	0
117	20231213	163700	55455660	7000	7000	7000	7000	0
118	20231213	163600	55455660	7000	7000	7000	7000	0
119	20231213	163500	55455660	7000	7000	7000	7000	0
120	20231213	163400	55455660	7000	7000	7000	7000	0
121	20231213	163300	55455660	7000	7000	7000	7000	0
122	20231213	163200	55455660	7000	7000	7000	7000	179
123	20231213	163100	55455660	7000	7000	7000	7000	0
124	20231213	163000	55455660	7000	7000	7000	7000	0
125	20231213	162900	55455660	7000	7000	7000	7000	0
126	20231213	162800	55455660	7000	7000	7000	7000	0
127	20231213	162700	55455660	7000	7000	7000	7000	0
128	20231213	162600	55455660	7000	7000	7000	7000	0
129	20231213	162500	55455660	7000	7000	7000	7000	0
130	20231213	162400	55455660	7000	7000	7000	7000	0
131	20231213	162300	55455660	7000	7000	7000	7000	0
132	20231213	162200	55455660	7000	7000	7000	7000	0
133	20231213	162100	55455660	7000	7000	7000	7000	0
134	20231213	162000	55455660	7000	7000	7000	7000	0
135	20231213	161900	55455660	7000	7000	7000	7000	0
136	20231213	161800	55455660	7000	7000	7000	7000	0
137	20231213	161700	55455660	7000	7000	7000	7000	0
138	20231213	161600	55455660	7000	7000	7000	7000	0
139	20231213	161500	55455660	7000	7000	7000	7000	0
140	20231213	161400	55455660	7000	7000	7000	7000	0
141	20231213	161300	55455660	7000	7000	7000	7000	0
142	20231213	161200	55455660	7000	7000	7000	7000	0
143	20231213	161100	55455660	7000	7000	7000	7000	0
144	20231213	161000	55455660	7000	7000	7000	7000	0
145	20231213	160900	55455660	7000	7000	7000	7000	0
146	20231213	160800	55455660	7000	7000	7000	7000	0
147	20231213	160700	55455660	7000	7000	7000	7000	0
148	20231213	160600	55455660	7000	7000	7000	7000	0
149	20231213	160500	55455660	7000	7000	7000	7000	0
150	20231213	160400	55455660	7000	7000	7000	7000	0
151	20231213	160300	55455660	7000	7000	7000	7000	0
152	20231213	160200	55455660	7000	7000	7000	7000	179
153	20231213	160100	55455660	7000	7000	7000	7000	0
154	20231213	160000	55455660	7000	7000	7000	7000	0
155	20231213	155900	55455660	7000	7000	7000	7000	0
156	20231213	155800	55455660	7000	7000	7000	7000	0
157	20231213	155700	55455660	7000	7000	7000	7000	0
158	20231213	155600	55455660	7000	7000	7000	7000	0
159	20231213	155500	55455660	7000	7000	7000	7000	0
160	20231213	155400	55455660	7000	7000	7000	7000	0
161	20231213	155300	55455660	7000	7000	7000	7000	0
162	20231213	155200	55455660	7000	7000	7000	7000	0
163	20231213	155100	55455660	7000	7000	7000	7000	0
164	20231213	155000	55455660	7000	7000	7000	7000	0
165	20231213	154900	55455660	7000	7000	7000	7000	0
166	20231213	154800	55455660	7000	7000	7000	7000	0
167	20231213	154700	55455660	7000	7000	7000	7000	0
168	20231213	154600	55455660	7000	7000	7000	7000	0
169	20231213	154500	55455660	7000	7000	7000	7000	0
170	20231213	154400	55455660	7000	7000	7000	7000	0
171	20231213	154300	55455660	7000	7000	7000	7000	0
172	20231213	154200	55455660	7000	7000	7000	7000	0
173	20231213	154100	55455660	7000	7000	7000	7000	0
174	20231213	154000	55455660	7000	7000	7000	7000	0
175	20231213	153900	55455660	7000	7000	7000	7000	0
176	20231213	153800	55455660	7000	7000	7000	7000	0
177	20231213	153700	55455660	7000	7000	7000	7000	0
178	20231213	153600	55455660	7000	7000	7000	7000	0
179	20231213	153500	55455660	7000	7000	7000	7000	0
180	20231213	153400	55455660	7000	7000	7000	7000	0
181	20231213	153300	55455660	7000	7000	7000	7000	0
182	20231213	153200	55455660	7000	7000	7000	7000	179
183	20231213	153100	55455660	7000	7000	7000	7000	0
184	20231213	153000	55455660	7000	7000	7000	7000	179
185	20231213	152900	54202660	6970	6970	6970	6970	0
186	20231213	152800	54202660	6970	6970	6970	6970	0
187	20231213	152700	54202660	6970	6970	6970	6970	0
188	20231213	152600	54202660	6970	6970	6970	6970	0
189	20231213	152500	54202660	6970	6970	6970	6970	0
190	20231213	152400	54202660	6970	6970	6970	6970	0
191	20231213	152300	54202660	6970	6970	6970	6970	0
192	20231213	152200	54202660	6970	6970	6970	6970	0
193	20231213	152100	54202660	6970	6970	6970	6970	0
194	20231213	152000	54202660	6970	6970	6970	6970	0
195	20231213	151900	54202660	6970	6970	6970	6970	0
196	20231213	151800	54202660	6970	6980	6980	6970	200
197	20231213	151700	52808630	6970	6970	6970	6970	0
198	20231213	151600	52808630	6970	6970	6970	6970	0
199	20231213	151500	52808630	6970	6970	6970	6970	0
200	20231213	151400	52808630	6970	6970	6970	6970	0
201	20231213	151300	52808630	6970	6970	6970	6970	0
202	20231213	151200	52808630	6970	6970	6970	6970	0
203	20231213	151100	52808630	6970	6970	6970	6970	0
204	20231213	151000	52808630	6970	6970	6970	6970	0
205	20231213	150900	52808630	6970	6970	6970	6970	1000
206	20231213	150800	45838630	6970	6980	6980	6970	230
207	20231213	150700	44235060	6990	6990	6990	6990	0
208	20231213	150600	44235060	6990	6990	6990	6990	0
209	20231213	150500	44235060	6990	6990	6990	6990	0
210	20231213	150400	44235060	6990	6990	6990	6990	0
211	20231213	150300	44235060	6990	6990	6990	6990	0
212	20231213	150200	44235060	6990	6990	6990	6990	0
213	20231213	150100	44235060	6990	6990	6990	6990	0
214	20231213	150000	44235060	6990	6990	6990	6990	0
215	20231213	145900	44235060	6990	6990	6990	6990	0
216	20231213	145800	44235060	6990	6990	6990	6990	0
217	20231213	145700	44235060	6990	6990	6990	6990	0
218	20231213	145600	44235060	6990	6990	6990	6990	0
219	20231213	145500	44235060	6990	6990	6990	6990	0
220	20231213	145400	44235060	6990	6990	6990	6990	0
221	20231213	145300	44235060	6990	6990	6990	6990	0
222	20231213	145200	44235060	6990	6990	6990	6990	0
223	20231213	145100	44235060	6990	6990	6990	6990	0
224	20231213	145000	44235060	6990	6990	6990	6990	0
225	20231213	144900	44235060	6990	6990	6990	6990	20
226	20231213	144800	44095260	6990	6990	6990	6990	0
227	20231213	144700	44095260	6990	6990	6990	6990	0
228	20231213	144600	44095260	6990	6990	6990	6990	0
229	20231213	144500	44095260	6990	6990	6990	6990	0
230	20231213	144400	44095260	6990	6990	6990	6990	0
231	20231213	144300	44095260	6990	6990	6990	6990	0
232	20231213	144200	44095260	6990	6990	6990	6990	0
233	20231213	144100	44095260	6990	6990	6990	6990	0
234	20231213	144000	44095260	6990	6990	6990	6990	0
235	20231213	143900	44095260	6990	6990	6990	6990	0
236	20231213	143800	44095260	6990	6990	6990	6990	10
237	20231213	143700	44025360	7000	7000	7000	7000	0
238	20231213	143600	44025360	7000	7000	7000	7000	1
239	20231213	143500	44018360	7000	7000	7000	7000	0
240	20231213	143400	44018360	7000	7000	7000	7000	0
241	20231213	143300	44018360	7000	7000	7000	7000	0
242	20231213	143200	44018360	7000	7000	7000	7000	0
243	20231213	143100	44018360	7000	7000	7000	7000	0
244	20231213	143000	44018360	7000	7000	7000	7000	0
245	20231213	142900	44018360	7000	7000	7000	7000	0
246	20231213	142800	44018360	7000	7000	7000	7000	0
247	20231213	142700	44018360	7000	7000	7000	7000	0
248	20231213	142600	44018360	7000	7000	7000	7000	0
249	20231213	142500	44018360	7000	7000	7000	7000	0
250	20231213	142400	44018360	7000	7000	7000	7000	0
251	20231213	142300	44018360	7000	7000	7000	7000	0
252	20231213	142200	44018360	7000	7000	7000	7000	0
253	20231213	142100	44018360	7000	7000	7000	7000	7
254	20231213	142000	43969360	7000	7000	7000	7000	0
255	20231213	141900	43969360	7000	7000	7000	7000	43
256	20231213	141800	43668360	7000	7000	7000	7000	7
257	20231213	141700	43619360	7000	7000	7000	7000	0
258	20231213	141600	43619360	7000	7000	7000	7000	15
259	20231213	141500	43514360	6990	6990	6990	6990	0
260	20231213	141400	43514360	6990	6990	6990	6990	0
261	20231213	141300	43514360	6990	6990	6990	6990	0
262	20231213	141200	43514360	6990	6990	6990	6990	0
263	20231213	141100	43514360	6990	6990	6990	6990	37
264	20231213	141000	43255730	6990	6990	6990	6990	0
265	20231213	140900	43255730	6990	6990	6990	6990	0
266	20231213	140800	43255730	6990	6990	6990	6990	0
267	20231213	140700	43255730	6990	6990	6990	6990	1
268	20231213	140600	43248740	6980	6980	6980	6980	0
269	20231213	140500	43248740	6980	6980	6980	6980	0
270	20231213	140400	43248740	6980	6980	6980	6980	0
271	20231213	140300	43248740	6980	6980	6980	6980	0
272	20231213	140200	43248740	6980	6980	6980	6980	53
273	20231213	140100	42878800	6990	6990	6990	6990	0
274	20231213	140000	42878800	6990	6990	6990	6990	0
275	20231213	135900	42878800	6990	6990	6990	6990	0
276	20231213	135800	42878800	6990	6990	6990	6990	0
277	20231213	135700	42878800	6990	6990	6990	6990	0
278	20231213	135600	42878800	6990	6990	6990	6990	0
279	20231213	135500	42878800	6990	6990	6990	6990	0
280	20231213	135400	42878800	6990	6990	6990	6990	0
281	20231213	135300	42878800	6990	6980	6990	6980	502
282	20231213	135200	39374830	6990	6990	6990	6990	0
283	20231213	135100	39374830	6990	6990	6990	6990	0
284	20231213	135000	39374830	6990	6990	6990	6990	0
285	20231213	134900	39374830	6990	6990	6990	6990	1
286	20231213	134800	39367840	6990	6990	6990	6990	0
287	20231213	134700	39367840	6990	6990	6990	6990	80
288	20231213	134600	38808640	6990	6990	6990	6990	0
289	20231213	134500	38808640	6990	6990	6990	6990	0
290	20231213	134400	38808640	6990	6990	6990	6990	100
291	20231213	134300	38109640	6990	6990	6990	6990	5
292	20231213	134200	38074690	6990	6990	6990	6990	0
293	20231213	134100	38074690	6990	6990	6990	6990	0
294	20231213	134000	38074690	6990	6990	6990	6990	0
295	20231213	133900	38074690	6990	6990	6990	6990	0
296	20231213	133800	38074690	6990	6990	6990	6990	0
297	20231213	133700	38074690	6990	6990	6990	6990	0
298	20231213	133600	38074690	6990	6990	6990	6990	0
299	20231213	133500	38074690	6990	6990	6990	6990	0
300	20231213	133400	38074690	6990	6990	6990	6990	0
301	20231213	133300	38074690	6990	6990	6990	6990	0
302	20231213	133200	38074690	6990	6990	6990	6990	0
303	20231213	133100	38074690	6990	6990	6990	6990	0
304	20231213	133000	38074690	6990	6990	6990	6990	0
305	20231213	132900	38074690	6990	6990	6990	6990	370
306	20231213	132800	35488390	6990	6990	6990	6990	0
307	20231213	132700	35488390	6990	6990	6990	6990	0
308	20231213	132600	35488390	6990	6990	6990	6990	0
309	20231213	132500	35488390	6990	6990	6990	6990	0
310	20231213	132400	35488390	6990	6990	6990	6990	0
311	20231213	132300	35488390	6990	6990	6990	6990	0
312	20231213	132200	35488390	6990	6990	6990	6990	0
313	20231213	132100	35488390	6990	6990	6990	6990	0
314	20231213	132000	35488390	6990	6990	6990	6990	0
315	20231213	131900	35488390	6990	6990	6990	6990	0
316	20231213	131800	35488390	6990	6990	6990	6990	0
317	20231213	131700	35488390	6990	6990	6990	6990	0
318	20231213	131600	35488390	6990	6990	6990	6990	0
319	20231213	131500	35488390	6990	6990	6990	6990	0
320	20231213	131400	35488390	6990	6990	6990	6990	0
321	20231213	131300	35488390	6990	6990	6990	6990	0
322	20231213	131200	35488390	6990	6990	6990	6990	0
323	20231213	131100	35488390	6990	6990	6990	6990	0
324	20231213	131000	35488390	6990	6990	6990	6990	0
325	20231213	130900	35488390	6990	6990	6990	6990	0
326	20231213	130800	35488390	6990	6990	6990	6990	0
327	20231213	130700	35488390	6990	6990	6990	6990	0
328	20231213	130600	35488390	6990	6990	6990	6990	0
329	20231213	130500	35488390	6990	6990	6990	6990	0
330	20231213	130400	35488390	6990	6990	6990	6990	0
331	20231213	130300	35488390	6990	6990	6990	6990	130
332	20231213	130200	34579690	7010	7010	7010	7010	0
333	20231213	130100	34579690	7010	7010	7010	7010	0
334	20231213	130000	34579690	7010	7010	7010	7010	0
335	20231213	125900	34579690	7010	7010	7010	7010	0
336	20231213	125800	34579690	7010	7010	7010	7010	1
337	20231213	125700	34572680	7010	7010	7010	7010	0
338	20231213	125600	34572680	7010	7010	7010	7010	0
339	20231213	125500	34572680	7010	7010	7010	7010	0
340	20231213	125400	34572680	7010	7010	7010	7010	0
341	20231213	125300	34572680	7010	7010	7010	7010	0
342	20231213	125200	34572680	7010	7010	7010	7010	1
343	20231213	125100	34565670	7010	7010	7010	7010	0
344	20231213	125000	34565670	7010	7010	7010	7010	0
345	20231213	124900	34565670	7010	7010	7010	7010	0
346	20231213	124800	34565670	7010	7010	7010	7010	0
347	20231213	124700	34565670	7010	7010	7010	7010	0
348	20231213	124600	34565670	7010	7010	7010	7010	0
349	20231213	124500	34565670	7010	7010	7010	7010	10
350	20231213	124400	34495570	7020	7020	7020	7020	0
351	20231213	124300	34495570	7020	7020	7020	7020	0
352	20231213	124200	34495570	7020	7020	7020	7020	0
353	20231213	124100	34495570	7020	7020	7020	7020	0
354	20231213	124000	34495570	7020	7020	7020	7020	0
355	20231213	123900	34495570	7020	7020	7020	7020	0
356	20231213	123800	34495570	7020	7020	7020	7020	90
357	20231213	123700	33863770	7020	7020	7020	7020	10
358	20231213	123600	33793570	7030	7030	7030	7030	0
359	20231213	123500	33793570	7030	7030	7030	7030	0
360	20231213	123400	33793570	7030	7030	7030	7030	0
361	20231213	123300	33793570	7030	7030	7030	7030	0
362	20231213	123200	33793570	7030	7030	7030	7030	0
363	20231213	123100	33793570	7030	7030	7030	7030	0
364	20231213	123000	33793570	7030	7030	7030	7030	0
365	20231213	122900	33793570	7030	7030	7030	7030	0
366	20231213	122800	33793570	7030	7030	7030	7030	0
367	20231213	122700	33793570	7030	7030	7030	7020	52
368	20231213	122600	33428020	7030	7010	7030	7010	50
369	20231213	122500	33076630	7020	7020	7020	7020	0
370	20231213	122400	33076630	7020	7020	7020	7020	0
371	20231213	122300	33076630	7020	7020	7020	7020	41
372	20231213	122200	32788810	7020	7020	7020	7020	0
373	20231213	122100	32788810	7020	7020	7020	7020	0
374	20231213	122000	32788810	7020	7020	7020	7020	0
375	20231213	121900	32788810	7020	7020	7020	7020	57
376	20231213	121800	32388670	7030	7030	7030	7030	0
377	20231213	121700	32388670	7030	7030	7030	7030	1
378	20231213	121600	32381640	7010	7030	7030	7010	39
379	20231213	121500	32107790	7010	7030	7030	7010	151
380	20231213	121400	31046340	7030	7010	7030	7010	270
381	20231213	121300	29148340	7030	7030	7030	7030	0
382	20231213	121200	29148340	7030	7000	7030	7000	310
383	20231213	121100	26977350	6990	6990	6990	6990	0
384	20231213	121000	26977350	6990	6990	6990	6990	0
385	20231213	120900	26977350	6990	6990	6990	6990	0
386	20231213	120800	26977350	6990	6990	6990	6990	0
387	20231213	120700	26977350	6990	7000	7000	6990	6
388	20231213	120600	26935400	7000	7000	7000	7000	0
389	20231213	120500	26935400	7000	7000	7000	7000	0
390	20231213	120400	26935400	7000	7000	7000	7000	0
391	20231213	120300	26935400	7000	7000	7000	7000	0
392	20231213	120200	26935400	7000	7000	7000	7000	0
393	20231213	120100	26935400	7000	7000	7000	7000	0
394	20231213	120000	26935400	7000	7000	7000	7000	0
395	20231213	115900	26935400	7000	7000	7000	7000	2
396	20231213	115800	26921400	6990	6990	6990	6990	1
397	20231213	115700	26914410	7000	7000	7000	7000	0
398	20231213	115600	26914410	7000	7000	7000	7000	0
399	20231213	115500	26914410	7000	6990	7000	6990	1020
400	20231213	115400	19775610	6990	6990	6990	6990	0
401	20231213	115300	19775610	6990	6990	6990	6990	0
402	20231213	115200	19775610	6990	6990	6990	6990	1
403	20231213	115100	19768620	6980	6980	6980	6980	0
404	20231213	115000	19768620	6980	6980	6980	6980	0
405	20231213	114900	19768620	6980	6980	6980	6980	0
406	20231213	114800	19768620	6980	6980	6980	6980	0
407	20231213	114700	19768620	6980	6980	6980	6980	0
408	20231213	114600	19768620	6980	6980	6980	6980	0
409	20231213	114500	19768620	6980	6980	6980	6980	0
410	20231213	114400	19768620	6980	6980	6980	6980	0
411	20231213	114300	19768620	6980	6980	6980	6980	0
412	20231213	114200	19768620	6980	6980	6980	6980	0
413	20231213	114100	19768620	6980	6980	6980	6980	0
414	20231213	114000	19768620	6980	6980	6980	6980	0
415	20231213	113900	19768620	6980	6980	6980	6980	0
416	20231213	113800	19768620	6980	6980	6980	6980	4
417	20231213	113700	19740700	6980	6980	6980	6980	0
418	20231213	113600	19740700	6980	6980	6980	6980	0
419	20231213	113500	19740700	6980	6980	6980	6980	0
420	20231213	113400	19740700	6980	6980	6980	6980	0
421	20231213	113300	19740700	6980	6980	6980	6980	0
422	20231213	113200	19740700	6980	6980	6980	6980	0
423	20231213	113100	19740700	6980	6980	6980	6980	0
424	20231213	113000	19740700	6980	6980	6980	6980	0
425	20231213	112900	19740700	6980	6980	6980	6980	0
426	20231213	112800	19740700	6980	6980	6980	6980	0
427	20231213	112700	19740700	6980	6980	6980	6980	0
428	20231213	112600	19740700	6980	6980	6980	6980	50
429	20231213	112500	19391700	6980	6980	6980	6980	0
430	20231213	112400	19391700	6980	6980	6980	6980	0
431	20231213	112300	19391700	6980	6980	6980	6980	0
432	20231213	112200	19391700	6980	6980	6980	6980	0
433	20231213	112100	19391700	6980	6980	6980	6980	0
434	20231213	112000	19391700	6980	6980	6980	6980	0
435	20231213	111900	19391700	6980	6980	6980	6980	0
436	20231213	111800	19391700	6980	6980	6980	6980	0
437	20231213	111700	19391700	6980	6980	6980	6980	0
438	20231213	111600	19391700	6980	6980	6980	6980	0
439	20231213	111500	19391700	6980	6980	6980	6980	0
440	20231213	111400	19391700	6980	6980	6980	6980	349
441	20231213	111300	16955680	6990	6990	6990	6990	0
442	20231213	111200	16955680	6990	6990	6990	6990	0
443	20231213	111100	16955680	6990	6990	6990	6990	28
444	20231213	111000	16759960	6990	6990	6990	6990	1
445	20231213	110900	16752970	6990	6990	6990	6990	0
446	20231213	110800	16752970	6990	6990	6990	6990	0
447	20231213	110700	16752970	6990	6990	6990	6990	0
448	20231213	110600	16752970	6990	6980	6990	6980	8
449	20231213	110500	16697120	6970	6970	6970	6970	1
450	20231213	110400	16690150	6970	6970	6970	6970	0
451	20231213	110300	16690150	6970	6970	6970	6970	0
452	20231213	110200	16690150	6970	6970	6970	6970	0
453	20231213	110100	16690150	6970	6970	6970	6970	0
454	20231213	110000	16690150	6970	6970	6970	6970	0
455	20231213	105900	16690150	6970	6970	6970	6970	0
456	20231213	105800	16690150	6970	6970	6970	6970	100
457	20231213	105700	15993150	6980	6980	6980	6980	0
458	20231213	105600	15993150	6980	6980	6980	6980	0
459	20231213	105500	15993150	6980	6980	6980	6980	0
460	20231213	105400	15993150	6980	6980	6980	6980	0
461	20231213	105300	15993150	6980	6980	6980	6980	0
462	20231213	105200	15993150	6980	6980	6980	6980	0
463	20231213	105100	15993150	6980	6980	6980	6980	0
464	20231213	105000	15993150	6980	6980	6980	6980	0
465	20231213	104900	15993150	6980	6980	6980	6980	0
466	20231213	104800	15993150	6980	6980	6980	6980	499
467	20231213	104700	12510130	6980	6980	6980	6980	95
468	20231213	104600	11847030	6980	6980	6980	6980	0
469	20231213	104500	11847030	6980	6980	6980	6980	0
470	20231213	104400	11847030	6980	6980	6980	6980	0
471	20231213	104300	11847030	6980	6980	6980	6980	0
472	20231213	104200	11847030	6980	6980	6980	6980	0
473	20231213	104100	11847030	6980	6980	6980	6980	0
474	20231213	104000	11847030	6980	6980	6980	6980	0
475	20231213	103900	11847030	6980	6980	6980	6980	40
476	20231213	103800	11567830	6990	6990	6990	6990	0
477	20231213	103700	11567830	6990	6990	6990	6990	0
478	20231213	103600	11567830	6990	6990	6990	6990	0
479	20231213	103500	11567830	6990	6990	6990	6990	0
480	20231213	103400	11567830	6990	6990	6990	6990	205
481	20231213	103300	10134880	6990	6990	6990	6990	0
482	20231213	103200	10134880	6990	6990	6990	6990	0
483	20231213	103100	10134880	6990	6990	6990	6990	0
484	20231213	103000	10134880	6990	6990	6990	6990	0
485	20231213	102900	10134880	6990	6990	6990	6990	0
486	20231213	102800	10134880	6990	6990	6990	6990	0
487	20231213	102700	10134880	6990	6990	6990	6990	0
488	20231213	102600	10134880	6990	6990	6990	6990	0
489	20231213	102500	10134880	6990	6990	6990	6990	0
490	20231213	102400	10134880	6990	6990	6990	6990	0
491	20231213	102300	10134880	6990	6990	6990	6990	0
492	20231213	102200	10134880	6990	6990	6990	6990	200
493	20231213	102100	8736880	6990	6990	6990	6990	67
494	20231213	102000	8268550	6990	6990	6990	6990	0
495	20231213	101900	8268550	6990	6990	6990	6990	0
496	20231213	101800	8268550	6990	6990	6990	6990	0
497	20231213	101700	8268550	6990	6990	6990	6990	0
498	20231213	101600	8268550	6990	6990	6990	6990	0
499	20231213	101500	8268550	6990	6990	6990	6990	1
500	20231213	101400	8261560	6990	6990	6990	6990	0
501	20231213	101300	8261560	6990	6990	6990	6990	0
502	20231213	101200	8261560	6990	6990	6990	6990	0
503	20231213	101100	8261560	6990	6990	6990	6990	250
504	20231213	101000	6514060	7000	7000	7000	7000	1
505	20231213	100900	6507060	7000	7000	7000	7000	0
506	20231213	100800	6507060	7000	7000	7000	7000	0
507	20231213	100700	6507060	7000	7000	7000	7000	1
508	20231213	100600	6500060	7000	7000	7000	7000	0
509	20231213	100500	6500060	7000	7000	7000	7000	0
510	20231213	100400	6500060	7000	7000	7000	7000	0
511	20231213	100300	6500060	7000	7000	7000	7000	0
512	20231213	100200	6500060	7000	7000	7000	7000	0
513	20231213	100100	6500060	7000	7000	7000	7000	0
514	20231213	100000	6500060	7000	7000	7000	7000	0
515	20231213	095900	6500060	7000	7000	7000	7000	0
516	20231213	095800	6500060	7000	7000	7000	7000	0
517	20231213	095700	6500060	7000	7000	7000	7000	0
518	20231213	095600	6500060	7000	7000	7000	7000	0
519	20231213	095500	6500060	7000	7000	7000	7000	0
520	20231213	095400	6500060	7000	7000	7000	7000	0
521	20231213	095300	6500060	7000	7000	7000	7000	0
522	20231213	095200	6500060	7000	7000	7000	7000	0
523	20231213	095100	6500060	7000	7000	7000	7000	0
524	20231213	095000	6500060	7000	7000	7000	7000	0
525	20231213	094900	6500060	7000	6990	7000	6990	100
526	20231213	094800	5801050	6990	6990	6990	6990	0
527	20231213	094700	5801050	6990	6990	6990	6990	15
528	20231213	094600	5696200	7000	7000	7000	7000	0
529	20231213	094500	5696200	7000	7000	7000	7000	0
530	20231213	094400	5696200	7000	7000	7000	7000	0
531	20231213	094300	5696200	7000	7000	7000	7000	0
532	20231213	094200	5696200	7000	7000	7000	7000	0
533	20231213	094100	5696200	7000	7000	7000	7000	0
534	20231213	094000	5696200	7000	7000	7000	7000	0
535	20231213	093900	5696200	7000	7000	7000	7000	0
536	20231213	093800	5696200	7000	7000	7000	7000	0
537	20231213	093700	5696200	7000	7000	7000	7000	0
538	20231213	093600	5696200	7000	7000	7000	7000	1
539	20231213	093500	5689200	7000	7000	7000	7000	2
540	20231213	093400	5675200	7000	7000	7000	7000	0
541	20231213	093300	5675200	7000	7000	7000	7000	0
542	20231213	093200	5675200	7000	7000	7000	7000	0
543	20231213	093100	5675200	7000	7000	7000	7000	1
544	20231213	093000	5668200	6990	6990	6990	6990	15
545	20231213	092900	5563350	7000	7000	7000	7000	0
546	20231213	092800	5563350	7000	7000	7000	7000	0
547	20231213	092700	5563350	7000	7000	7000	7000	30
548	20231213	092600	5353350	6990	6990	6990	6990	0
549	20231213	092500	5353350	6990	6990	6990	6990	15
550	20231213	092400	5248500	7000	7000	7000	7000	0
551	20231213	092300	5248500	7000	7000	7000	7000	0
552	20231213	092200	5248500	7000	7000	7000	7000	0
553	20231213	092100	5248500	7000	7000	7000	7000	0
554	20231213	092000	5248500	7000	7000	7000	7000	0
555	20231213	091900	5248500	7000	7000	7000	7000	0
556	20231213	091800	5248500	7000	7000	7000	7000	0
557	20231213	091700	5248500	7000	7000	7000	7000	0
558	20231213	091600	5248500	7000	7000	7000	7000	0
559	20231213	091500	5248500	7000	7000	7000	7000	20
560	20231213	091400	5108500	7000	7000	7000	7000	124
561	20231213	091300	4240500	6990	6990	6990	6990	12
562	20231213	091200	4156620	7010	7010	7010	7010	0
563	20231213	091100	4156620	7010	7010	7010	7010	0
564	20231213	091000	4156620	7010	7010	7010	7010	2
565	20231213	090900	4142600	7020	7020	7020	7020	1
566	20231213	090800	4135580	7030	7030	7030	7030	0
567	20231213	090700	4135580	7030	7030	7030	7030	1
568	20231213	090600	4128550	7030	6990	7030	6980	69
569	20231213	090500	3645090	7030	7030	7030	7030	0
570	20231213	090400	3645090	7030	7030	7030	7030	0
571	20231213	090300	3645090	7030	7030	7030	7030	327
572	20231213	090200	1346280	7030	7040	7040	7030	53
573	20231213	090100	973670	7050	7050	7050	7050	15
574	20231213	090000	867920	7050	6950	7050	6950	124