KissMeData/001070/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183300	129704850	7870	7870	7870	7870	269
3	20231221	183200	129704850	7870	7870	7870	7870	0
4	20231221	183100	129704850	7870	7870	7870	7870	0
5	20231221	183000	129704850	7870	7870	7870	7870	0
6	20231221	182900	129704850	7870	7870	7870	7870	0
7	20231221	182800	129704850	7870	7870	7870	7870	0
8	20231221	182700	129704850	7870	7870	7870	7870	0
9	20231221	182600	129704850	7870	7870	7870	7870	0
10	20231221	182500	129704850	7870	7870	7870	7870	0
11	20231221	182400	129704850	7870	7870	7870	7870	0
12	20231221	182300	129704850	7870	7870	7870	7870	0
13	20231221	182200	129704850	7870	7870	7870	7870	0
14	20231221	182100	129704850	7870	7870	7870	7870	0
15	20231221	182000	129704850	7870	7870	7870	7870	0
16	20231221	181900	129704850	7870	7870	7870	7870	0
17	20231221	181800	129704850	7870	7870	7870	7870	0
18	20231221	181700	129704850	7870	7870	7870	7870	0
19	20231221	181600	129704850	7870	7870	7870	7870	0
20	20231221	181500	129704850	7870	7870	7870	7870	0
21	20231221	181400	129704850	7870	7870	7870	7870	0
22	20231221	181300	129704850	7870	7870	7870	7870	0
23	20231221	181200	129704850	7870	7870	7870	7870	0
24	20231221	181100	129704850	7870	7870	7870	7870	0
25	20231221	181000	129704850	7870	7870	7870	7870	0
26	20231221	180900	129704850	7870	7870	7870	7870	0
27	20231221	180800	129704850	7870	7870	7870	7870	0
28	20231221	180700	129704850	7870	7870	7870	7870	0
29	20231221	180600	129704850	7870	7870	7870	7870	0
30	20231221	180500	129704850	7870	7870	7870	7870	0
31	20231221	180400	129704850	7870	7870	7870	7870	0
32	20231221	180300	129704850	7870	7870	7870	7870	269
33	20231221	180200	129704850	7870	7870	7870	7870	0
34	20231221	180100	129704850	7870	7870	7870	7870	0
35	20231221	180000	129704850	7870	7870	7870	7870	0
36	20231221	175900	129704850	7870	7870	7870	7870	0
37	20231221	175800	129704850	7870	7870	7870	7870	0
38	20231221	175700	129704850	7870	7870	7870	7870	0
39	20231221	175600	129704850	7870	7870	7870	7870	0
40	20231221	175500	129704850	7870	7870	7870	7870	0
41	20231221	175400	129704850	7870	7870	7870	7870	0
42	20231221	175300	129704850	7870	7870	7870	7870	0
43	20231221	175200	129704850	7870	7870	7870	7870	0
44	20231221	175100	129704850	7870	7870	7870	7870	0
45	20231221	175000	129704850	7870	7870	7870	7870	0
46	20231221	174900	129704850	7870	7870	7870	7870	0
47	20231221	174800	129704850	7870	7870	7870	7870	0
48	20231221	174700	129704850	7870	7870	7870	7870	0
49	20231221	174600	129704850	7870	7870	7870	7870	0
50	20231221	174500	129704850	7870	7870	7870	7870	0
51	20231221	174400	129704850	7870	7870	7870	7870	0
52	20231221	174300	129704850	7870	7870	7870	7870	0
53	20231221	174200	129704850	7870	7870	7870	7870	0
54	20231221	174100	129704850	7870	7870	7870	7870	0
55	20231221	174000	129704850	7870	7870	7870	7870	0
56	20231221	173900	129704850	7870	7870	7870	7870	0
57	20231221	173800	129704850	7870	7870	7870	7870	0
58	20231221	173700	129704850	7870	7870	7870	7870	0
59	20231221	173600	129704850	7870	7870	7870	7870	0
60	20231221	173500	129704850	7870	7870	7870	7870	0
61	20231221	173400	129704850	7870	7870	7870	7870	0
62	20231221	173300	129704850	7870	7870	7870	7870	269
63	20231221	173200	129704850	7870	7870	7870	7870	0
64	20231221	173100	129704850	7870	7870	7870	7870	0
65	20231221	173000	129704850	7870	7870	7870	7870	0
66	20231221	172900	129704850	7870	7870	7870	7870	0
67	20231221	172800	129704850	7870	7870	7870	7870	0
68	20231221	172700	129704850	7870	7870	7870	7870	0
69	20231221	172600	129704850	7870	7870	7870	7870	0
70	20231221	172500	129704850	7870	7870	7870	7870	0
71	20231221	172400	129704850	7870	7870	7870	7870	0
72	20231221	172300	129704850	7870	7870	7870	7870	0
73	20231221	172200	129704850	7870	7870	7870	7870	0
74	20231221	172100	129704850	7870	7870	7870	7870	0
75	20231221	172000	129704850	7870	7870	7870	7870	0
76	20231221	171900	129704850	7870	7870	7870	7870	0
77	20231221	171800	129704850	7870	7870	7870	7870	0
78	20231221	171700	129704850	7870	7870	7870	7870	0
79	20231221	171600	129704850	7870	7870	7870	7870	0
80	20231221	171500	129704850	7870	7870	7870	7870	0
81	20231221	171400	129704850	7870	7870	7870	7870	0
82	20231221	171300	129704850	7870	7870	7870	7870	0
83	20231221	171200	129704850	7870	7870	7870	7870	0
84	20231221	171100	129704850	7870	7870	7870	7870	0
85	20231221	171000	129704850	7870	7870	7870	7870	0
86	20231221	170900	129704850	7870	7870	7870	7870	0
87	20231221	170800	129704850	7870	7870	7870	7870	0
88	20231221	170700	129704850	7870	7870	7870	7870	0
89	20231221	170600	129704850	7870	7870	7870	7870	0
90	20231221	170500	129704850	7870	7870	7870	7870	0
91	20231221	170400	129704850	7870	7870	7870	7870	0
92	20231221	170300	129704850	7870	7870	7870	7870	269
93	20231221	170200	129704850	7870	7870	7870	7870	0
94	20231221	170100	129704850	7870	7870	7870	7870	0
95	20231221	170000	129704850	7870	7870	7870	7870	0
96	20231221	165900	129704850	7870	7870	7870	7870	0
97	20231221	165800	129704850	7870	7870	7870	7870	0
98	20231221	165700	129704850	7870	7870	7870	7870	0
99	20231221	165600	129704850	7870	7870	7870	7870	0
100	20231221	165500	129704850	7870	7870	7870	7870	0
101	20231221	165400	129704850	7870	7870	7870	7870	0
102	20231221	165300	129704850	7870	7870	7870	7870	0
103	20231221	165200	129704850	7870	7870	7870	7870	0
104	20231221	165100	129704850	7870	7870	7870	7870	0
105	20231221	165000	129704850	7870	7870	7870	7870	0
106	20231221	164900	129704850	7870	7870	7870	7870	0
107	20231221	164800	129704850	7870	7870	7870	7870	0
108	20231221	164700	129704850	7870	7870	7870	7870	0
109	20231221	164600	129704850	7870	7870	7870	7870	0
110	20231221	164500	129704850	7870	7870	7870	7870	0
111	20231221	164400	129704850	7870	7870	7870	7870	0
112	20231221	164300	129704850	7870	7870	7870	7870	0
113	20231221	164200	129704850	7870	7870	7870	7870	0
114	20231221	164100	129704850	7870	7870	7870	7870	0
115	20231221	164000	129704850	7870	7870	7870	7870	0
116	20231221	163900	129704850	7870	7870	7870	7870	0
117	20231221	163800	129704850	7870	7870	7870	7870	0
118	20231221	163700	129704850	7870	7870	7870	7870	0
119	20231221	163600	129704850	7870	7870	7870	7870	0
120	20231221	163500	129704850	7870	7870	7870	7870	0
121	20231221	163400	129704850	7870	7870	7870	7870	0
122	20231221	163300	129704850	7870	7870	7870	7870	269
123	20231221	163200	129704850	7870	7870	7870	7870	0
124	20231221	163100	129704850	7870	7870	7870	7870	0
125	20231221	163000	129704850	7870	7870	7870	7870	0
126	20231221	162900	129704850	7870	7870	7870	7870	0
127	20231221	162800	129704850	7870	7870	7870	7870	0
128	20231221	162700	129704850	7870	7870	7870	7870	0
129	20231221	162600	129704850	7870	7870	7870	7870	0
130	20231221	162500	129704850	7870	7870	7870	7870	0
131	20231221	162400	129704850	7870	7870	7870	7870	0
132	20231221	162300	129704850	7870	7870	7870	7870	0
133	20231221	162200	129704850	7870	7870	7870	7870	0
134	20231221	162100	129704850	7870	7870	7870	7870	0
135	20231221	162000	129704850	7870	7870	7870	7870	0
136	20231221	161900	129704850	7870	7870	7870	7870	0
137	20231221	161800	129704850	7870	7870	7870	7870	0
138	20231221	161700	129704850	7870	7870	7870	7870	0
139	20231221	161600	129704850	7870	7870	7870	7870	0
140	20231221	161500	129704850	7870	7870	7870	7870	0
141	20231221	161400	129704850	7870	7870	7870	7870	0
142	20231221	161300	129704850	7870	7870	7870	7870	0
143	20231221	161200	129704850	7870	7870	7870	7870	0
144	20231221	161100	129704850	7870	7870	7870	7870	0
145	20231221	161000	129704850	7870	7870	7870	7870	0
146	20231221	160900	129704850	7870	7870	7870	7870	0
147	20231221	160800	129704850	7870	7870	7870	7870	0
148	20231221	160700	129704850	7870	7870	7870	7870	0
149	20231221	160600	129704850	7870	7870	7870	7870	0
150	20231221	160500	129704850	7870	7870	7870	7870	0
151	20231221	160400	129704850	7870	7870	7870	7870	0
152	20231221	160300	129704850	7870	7870	7870	7870	269
153	20231221	160200	129704850	7870	7870	7870	7870	0
154	20231221	160100	129704850	7870	7870	7870	7870	0
155	20231221	160000	129704850	7870	7870	7870	7870	0
156	20231221	155900	129704850	7870	7870	7870	7870	0
157	20231221	155800	129704850	7870	7870	7870	7870	0
158	20231221	155700	129704850	7870	7870	7870	7870	0
159	20231221	155600	129704850	7870	7870	7870	7870	0
160	20231221	155500	129704850	7870	7870	7870	7870	0
161	20231221	155400	129704850	7870	7870	7870	7870	0
162	20231221	155300	129704850	7870	7870	7870	7870	0
163	20231221	155200	129704850	7870	7870	7870	7870	0
164	20231221	155100	129704850	7870	7870	7870	7870	0
165	20231221	155000	129704850	7870	7870	7870	7870	0
166	20231221	154900	129704850	7870	7870	7870	7870	0
167	20231221	154800	129704850	7870	7870	7870	7870	0
168	20231221	154700	129704850	7870	7870	7870	7870	0
169	20231221	154600	129704850	7870	7870	7870	7870	0
170	20231221	154500	129704850	7870	7870	7870	7870	0
171	20231221	154400	129704850	7870	7870	7870	7870	0
172	20231221	154300	129704850	7870	7870	7870	7870	0
173	20231221	154200	129704850	7870	7870	7870	7870	0
174	20231221	154100	129704850	7870	7870	7870	7870	0
175	20231221	154000	129704850	7870	7870	7870	7870	0
176	20231221	153900	129704850	7870	7870	7870	7870	0
177	20231221	153800	129704850	7870	7870	7870	7870	0
178	20231221	153700	129704850	7870	7870	7870	7870	0
179	20231221	153600	129704850	7870	7870	7870	7870	0
180	20231221	153500	129704850	7870	7870	7870	7870	0
181	20231221	153400	129704850	7870	7870	7870	7870	0
182	20231221	153300	129704850	7870	7870	7870	7870	269
183	20231221	153200	129704850	7870	7870	7870	7870	0
184	20231221	153100	129704850	7870	7870	7870	7870	0
185	20231221	153000	129704850	7870	7870	7870	7870	269
186	20231221	152900	127587820	7880	7880	7880	7880	0
187	20231221	152800	127587820	7880	7880	7880	7880	0
188	20231221	152700	127587820	7880	7880	7880	7880	0
189	20231221	152600	127587820	7880	7880	7880	7880	0
190	20231221	152500	127587820	7880	7880	7880	7880	0
191	20231221	152400	127587820	7880	7880	7880	7880	0
192	20231221	152300	127587820	7880	7880	7880	7880	0
193	20231221	152200	127587820	7880	7880	7880	7880	0
194	20231221	152100	127587820	7880	7880	7880	7880	0
195	20231221	152000	127587820	7880	7880	7880	7880	0
196	20231221	151900	127587820	7880	7880	7880	7880	5
197	20231221	151800	127548420	7880	7880	7880	7880	5
198	20231221	151700	127509020	7880	7880	7880	7880	0
199	20231221	151600	127509020	7880	7880	7880	7880	0
200	20231221	151500	127509020	7880	7890	7890	7880	22
201	20231221	151400	127335650	7890	7890	7890	7890	0
202	20231221	151300	127335650	7890	7890	7890	7890	0
203	20231221	151200	127335650	7890	7880	7890	7880	22
204	20231221	151100	127162280	7890	7890	7890	7890	518
205	20231221	151000	123075260	7890	7890	7890	7890	105
206	20231221	150900	122246810	7890	7890	7890	7890	0
207	20231221	150800	122246810	7890	7890	7890	7890	0
208	20231221	150700	122246810	7890	7890	7890	7890	1
209	20231221	150600	122238920	7880	7880	7880	7880	0
210	20231221	150500	122238920	7880	7880	7880	7880	20
211	20231221	150400	122081320	7890	7890	7890	7890	0
212	20231221	150300	122081320	7890	7880	7890	7880	2
213	20231221	150200	122065550	7880	7880	7880	7880	0
214	20231221	150100	122065550	7880	7880	7880	7880	27
215	20231221	150000	121852790	7890	7890	7890	7890	0
216	20231221	145900	121852790	7890	7890	7890	7890	34
217	20231221	145800	121584530	7890	7890	7890	7890	0
218	20231221	145700	121584530	7890	7890	7890	7890	1
219	20231221	145600	121576640	7890	7890	7890	7890	17
220	20231221	145500	121442510	7890	7890	7890	7890	0
221	20231221	145400	121442510	7890	7890	7890	7890	0
222	20231221	145300	121442510	7890	7890	7890	7890	0
223	20231221	145200	121442510	7890	7890	7890	7890	35
224	20231221	145100	121166360	7890	7890	7890	7890	0
225	20231221	145000	121166360	7890	7890	7890	7890	0
226	20231221	144900	121166360	7890	7890	7890	7890	3
227	20231221	144800	121142690	7880	7880	7880	7880	0
228	20231221	144700	121142690	7880	7880	7880	7880	1
229	20231221	144600	121134810	7890	7890	7890	7890	1
230	20231221	144500	121126920	7890	7890	7890	7890	0
231	20231221	144400	121126920	7890	7890	7890	7890	0
232	20231221	144300	121126920	7890	7890	7890	7890	0
233	20231221	144200	121126920	7890	7890	7890	7890	0
234	20231221	144100	121126920	7890	7890	7890	7890	0
235	20231221	144000	121126920	7890	7890	7890	7890	0
236	20231221	143900	121126920	7890	7890	7890	7890	0
237	20231221	143800	121126920	7890	7890	7890	7890	0
238	20231221	143700	121126920	7890	7890	7890	7890	7
239	20231221	143600	121071690	7880	7880	7880	7880	0
240	20231221	143500	121071690	7880	7880	7880	7880	0
241	20231221	143400	121071690	7880	7880	7880	7880	53
242	20231221	143300	120654050	7890	7890	7890	7890	0
243	20231221	143200	120654050	7890	7890	7890	7890	0
244	20231221	143100	120654050	7890	7890	7890	7890	0
245	20231221	143000	120654050	7890	7890	7890	7890	0
246	20231221	142900	120654050	7890	7890	7890	7890	1
247	20231221	142800	120646160	7890	7890	7890	7890	2
248	20231221	142700	120630380	7880	7880	7880	7880	0
249	20231221	142600	120630380	7880	7880	7880	7880	8
250	20231221	142500	120567340	7880	7880	7880	7880	42
251	20231221	142400	120236380	7880	7890	7890	7880	99
252	20231221	142300	119456210	7890	7890	7890	7890	0
253	20231221	142200	119456210	7890	7890	7890	7890	0
254	20231221	142100	119456210	7890	7890	7890	7890	0
255	20231221	142000	119456210	7890	7890	7890	7890	179
256	20231221	141900	118043900	7900	7900	7900	7900	0
257	20231221	141800	118043900	7900	7900	7900	7900	0
258	20231221	141700	118043900	7900	7900	7900	7900	0
259	20231221	141600	118043900	7900	7900	7900	7900	0
260	20231221	141500	118043900	7900	7900	7900	7900	116
261	20231221	141400	117127500	7900	7900	7900	7900	105
262	20231221	141300	116298000	7900	7900	7900	7900	50
263	20231221	141200	115903000	7900	7900	7900	7900	12
264	20231221	141100	115808200	7900	7930	7930	7900	639
265	20231221	141000	110759070	7910	7910	7910	7910	100
266	20231221	140900	109968070	7910	7910	7910	7910	0
267	20231221	140800	109968070	7910	7910	7910	7910	0
268	20231221	140700	109968070	7910	7910	7910	7910	0
269	20231221	140600	109968070	7910	7910	7910	7910	0
270	20231221	140500	109968070	7910	7910	7910	7910	0
271	20231221	140400	109968070	7910	7910	7910	7910	0
272	20231221	140300	109968070	7910	7910	7910	7910	0
273	20231221	140200	109968070	7910	7910	7910	7910	0
274	20231221	140100	109968070	7910	7910	7910	7910	0
275	20231221	140000	109968070	7910	7910	7910	7910	0
276	20231221	135900	109968070	7910	7910	7910	7910	0
277	20231221	135800	109968070	7910	7910	7910	7910	1
278	20231221	135700	109960160	7930	7930	7930	7930	0
279	20231221	135600	109960160	7930	7930	7930	7930	0
280	20231221	135500	109960160	7930	7930	7930	7930	0
281	20231221	135400	109960160	7930	7930	7930	7930	1
282	20231221	135300	109952230	7900	7900	7900	7900	0
283	20231221	135200	109952230	7900	7900	7900	7900	0
284	20231221	135100	109952230	7900	7900	7900	7900	0
285	20231221	135000	109952230	7900	7900	7900	7900	0
286	20231221	134900	109952230	7900	7900	7900	7900	0
287	20231221	134800	109952230	7900	7900	7900	7900	1
288	20231221	134700	109944330	7900	7900	7900	7900	0
289	20231221	134600	109944330	7900	7900	7900	7900	0
290	20231221	134500	109944330	7900	7900	7900	7900	0
291	20231221	134400	109944330	7900	7900	7900	7900	0
292	20231221	134300	109944330	7900	7900	7900	7900	0
293	20231221	134200	109944330	7900	7900	7900	7900	0
294	20231221	134100	109944330	7900	7900	7900	7900	0
295	20231221	134000	109944330	7900	7900	7900	7900	0
296	20231221	133900	109944330	7900	7900	7900	7900	0
297	20231221	133800	109944330	7900	7900	7900	7900	0
298	20231221	133700	109944330	7900	7900	7930	7900	278
299	20231221	133600	107748100	7900	7900	7900	7900	0
300	20231221	133500	107748100	7900	7900	7900	7900	0
301	20231221	133400	107748100	7900	7900	7900	7900	100
302	20231221	133300	106958100	7910	7910	7910	7910	0
303	20231221	133200	106958100	7910	7910	7910	7910	1
304	20231221	133100	106950190	7940	7940	7940	7940	0
305	20231221	133000	106950190	7940	7940	7940	7940	0
306	20231221	132900	106950190	7940	7940	7940	7940	0
307	20231221	132800	106950190	7940	7940	7940	7940	0
308	20231221	132700	106950190	7940	7940	7940	7940	0
309	20231221	132600	106950190	7940	7940	7940	7940	0
310	20231221	132500	106950190	7940	7940	7940	7940	0
311	20231221	132400	106950190	7940	7940	7940	7940	0
312	20231221	132300	106950190	7940	7940	7940	7940	0
313	20231221	132200	106950190	7940	7940	7940	7940	0
314	20231221	132100	106950190	7940	7940	7940	7940	0
315	20231221	132000	106950190	7940	7940	7940	7940	1
316	20231221	131900	106942250	7940	7910	7940	7910	16
317	20231221	131800	106815660	7940	7940	7940	7940	0
318	20231221	131700	106815660	7940	7940	7940	7940	0
319	20231221	131600	106815660	7940	7940	7940	7940	0
320	20231221	131500	106815660	7940	7940	7940	7940	1
321	20231221	131400	106807720	7940	7940	7940	7940	7
322	20231221	131300	106752140	7940	7940	7940	7940	0
323	20231221	131200	106752140	7940	7940	7940	7940	0
324	20231221	131100	106752140	7940	7940	7940	7940	0
325	20231221	131000	106752140	7940	7940	7940	7940	0
326	20231221	130900	106752140	7940	7940	7940	7940	0
327	20231221	130800	106752140	7940	7940	7940	7940	0
328	20231221	130700	106752140	7940	7940	7940	7940	1
329	20231221	130600	106744200	7940	7940	7940	7940	0
330	20231221	130500	106744200	7940	7940	7940	7940	0
331	20231221	130400	106744200	7940	7940	7940	7940	0
332	20231221	130300	106744200	7940	7940	7940	7940	0
333	20231221	130200	106744200	7940	7940	7940	7940	1
334	20231221	130100	106736260	7900	7900	7900	7900	0
335	20231221	130000	106736260	7900	7900	7900	7900	0
336	20231221	125900	106736260	7900	7900	7900	7900	0
337	20231221	125800	106736260	7900	7900	7900	7900	0
338	20231221	125700	106736260	7900	7900	7900	7900	0
339	20231221	125600	106736260	7900	7900	7900	7900	0
340	20231221	125500	106736260	7900	7900	7900	7900	0
341	20231221	125400	106736260	7900	7900	7900	7900	2
342	20231221	125300	106720460	7940	7940	7940	7940	0
343	20231221	125200	106720460	7940	7940	7940	7940	0
344	20231221	125100	106720460	7940	7900	7940	7900	40
345	20231221	125000	106403620	7900	7900	7900	7900	0
346	20231221	124900	106403620	7900	7900	7900	7900	0
347	20231221	124800	106403620	7900	7900	7900	7900	0
348	20231221	124700	106403620	7900	7900	7900	7900	0
349	20231221	124600	106403620	7900	7900	7900	7900	0
350	20231221	124500	106403620	7900	7900	7900	7900	1
351	20231221	124400	106395720	7900	7900	7900	7900	2
352	20231221	124300	106379920	7890	7890	7890	7890	1
353	20231221	124200	106372030	7890	7890	7890	7890	0
354	20231221	124100	106372030	7890	7890	7890	7890	0
355	20231221	124000	106372030	7890	7890	7890	7890	0
356	20231221	123900	106372030	7890	7890	7890	7890	0
357	20231221	123800	106372030	7890	7890	7890	7890	0
358	20231221	123700	106372030	7890	7890	7890	7890	0
359	20231221	123600	106372030	7890	7890	7890	7890	0
360	20231221	123500	106372030	7890	7890	7890	7890	0
361	20231221	123400	106372030	7890	7890	7890	7890	0
362	20231221	123300	106372030	7890	7890	7890	7890	0
363	20231221	123200	106372030	7890	7890	7890	7890	0
364	20231221	123100	106372030	7890	7890	7890	7890	2
365	20231221	123000	106356250	7900	7900	7900	7900	2
366	20231221	122900	106340450	7900	7900	7900	7900	1
367	20231221	122800	106332550	7900	7900	7900	7900	1
368	20231221	122700	106324650	7900	7900	7900	7900	2
369	20231221	122600	106308850	7900	7900	7900	7900	1
370	20231221	122500	106300950	7900	7890	7900	7890	144
371	20231221	122400	105164780	7900	7900	7900	7900	0
372	20231221	122300	105164780	7900	7900	7900	7900	1
373	20231221	122200	105156880	7900	7900	7900	7900	0
374	20231221	122100	105156880	7900	7900	7900	7900	170
375	20231221	122000	103813880	7940	7940	7940	7940	0
376	20231221	121900	103813880	7940	7940	7940	7940	0
377	20231221	121800	103813880	7940	7940	7940	7940	0
378	20231221	121700	103813880	7940	7940	7940	7940	1
379	20231221	121600	103805940	7910	7910	7910	7910	0
380	20231221	121500	103805940	7910	7910	7910	7910	0
381	20231221	121400	103805940	7910	7910	7910	7910	0
382	20231221	121300	103805940	7910	7910	7910	7910	0
383	20231221	121200	103805940	7910	7910	7910	7910	5
384	20231221	121100	103766390	7940	7940	7940	7940	1
385	20231221	121000	103758450	7910	7910	7910	7910	0
386	20231221	120900	103758450	7910	7910	7910	7910	0
387	20231221	120800	103758450	7910	7910	7910	7910	1
388	20231221	120700	103750540	7970	7970	7970	7970	0
389	20231221	120600	103750540	7970	7970	7970	7970	0
390	20231221	120500	103750540	7970	7970	7970	7970	0
391	20231221	120400	103750540	7970	7940	7970	7940	628
392	20231221	120300	98764190	7940	7940	7940	7940	0
393	20231221	120200	98764190	7940	7900	7940	7900	983
394	20231221	120100	90969720	7910	7910	7910	7910	0
395	20231221	120000	90969720	7910	7910	7910	7910	0
396	20231221	115900	90969720	7910	7910	7910	7910	0
397	20231221	115800	90969720	7910	7910	7910	7910	0
398	20231221	115700	90969720	7910	7910	7910	7910	0
399	20231221	115600	90969720	7910	7910	7910	7910	0
400	20231221	115500	90969720	7910	7910	7910	7910	0
401	20231221	115400	90969720	7910	7910	7910	7910	0
402	20231221	115300	90969720	7910	7910	7910	7910	1
403	20231221	115200	90961810	7890	7890	7890	7890	0
404	20231221	115100	90961810	7890	7890	7890	7890	0
405	20231221	115000	90961810	7890	7890	7890	7890	0
406	20231221	114900	90961810	7890	7890	7890	7890	0
407	20231221	114800	90961810	7890	7890	7890	7890	0
408	20231221	114700	90961810	7890	7890	7890	7890	0
409	20231221	114600	90961810	7890	7890	7890	7890	0
410	20231221	114500	90961810	7890	7890	7890	7890	65
411	20231221	114400	90448960	7890	7890	7890	7890	0
412	20231221	114300	90448960	7890	7890	7890	7890	0
413	20231221	114200	90448960	7890	7890	7890	7890	0
414	20231221	114100	90448960	7890	7880	7890	7880	28
415	20231221	114000	90228310	7890	7890	7890	7890	22
416	20231221	113900	90054730	7890	7890	7890	7890	0
417	20231221	113800	90054730	7890	7890	7890	7890	0
418	20231221	113700	90054730	7890	7890	7890	7890	1
419	20231221	113600	90046840	7890	7890	7890	7890	10
420	20231221	113500	89967940	7890	7890	7890	7890	1
421	20231221	113400	89960050	7890	7890	7890	7890	0
422	20231221	113300	89960050	7890	7890	7890	7890	0
423	20231221	113200	89960050	7890	7890	7890	7890	0
424	20231221	113100	89960050	7890	7890	7890	7890	0
425	20231221	113000	89960050	7890	7890	7890	7890	0
426	20231221	112900	89960050	7890	7890	7890	7890	0
427	20231221	112800	89960050	7890	7890	7890	7890	0
428	20231221	112700	89960050	7890	7890	7890	7890	2
429	20231221	112600	89944270	7900	7900	7900	7900	0
430	20231221	112500	89944270	7900	7900	7900	7900	10
431	20231221	112400	89865270	7900	7900	7900	7900	0
432	20231221	112300	89865270	7900	7900	7900	7900	1
433	20231221	112200	89857370	7900	7900	7900	7900	0
434	20231221	112100	89857370	7900	7900	7900	7900	0
435	20231221	112000	89857370	7900	7900	7900	7900	0
436	20231221	111900	89857370	7900	7900	7900	7900	1
437	20231221	111800	89849470	7900	7900	7900	7900	0
438	20231221	111700	89849470	7900	7900	7900	7900	0
439	20231221	111600	89849470	7900	7900	7900	7900	0
440	20231221	111500	89849470	7900	7900	7900	7900	1
441	20231221	111400	89841570	7920	7920	7920	7920	0
442	20231221	111300	89841570	7920	7920	7920	7920	0
443	20231221	111200	89841570	7920	7920	7920	7920	0
444	20231221	111100	89841570	7920	7920	7920	7920	0
445	20231221	111000	89841570	7920	7920	7920	7920	0
446	20231221	110900	89841570	7920	7920	7920	7920	0
447	20231221	110800	89841570	7920	7920	7920	7920	0
448	20231221	110700	89841570	7920	7920	7920	7920	0
449	20231221	110600	89841570	7920	7920	7920	7920	0
450	20231221	110500	89841570	7920	7920	7920	7920	0
451	20231221	110400	89841570	7920	7920	7920	7920	0
452	20231221	110300	89841570	7920	7920	7920	7920	0
453	20231221	110200	89841570	7920	7920	7920	7920	0
454	20231221	110100	89841570	7920	7890	7920	7880	101
455	20231221	110000	89045550	7910	7910	7910	7910	0
456	20231221	105900	89045550	7910	7910	7910	7910	0
457	20231221	105800	89045550	7910	7910	7910	7910	0
458	20231221	105700	89045550	7910	7900	7910	7900	2
459	20231221	105600	89029740	7900	7900	7900	7900	31
460	20231221	105500	88784840	7930	7930	7930	7930	0
461	20231221	105400	88784840	7930	7930	7930	7930	0
462	20231221	105300	88784840	7930	7930	7930	7930	0
463	20231221	105200	88784840	7930	7930	7930	7930	0
464	20231221	105100	88784840	7930	7930	7930	7930	0
465	20231221	105000	88784840	7930	7930	7930	7930	0
466	20231221	104900	88784840	7930	7930	7930	7930	0
467	20231221	104800	88784840	7930	7930	7930	7930	0
468	20231221	104700	88784840	7930	7930	7930	7930	50
469	20231221	104600	88388340	7930	7930	7930	7930	0
470	20231221	104500	88388340	7930	7930	7930	7930	0
471	20231221	104400	88388340	7930	7930	7930	7930	1
472	20231221	104300	88380410	7910	7910	7910	7910	0
473	20231221	104200	88380410	7910	7910	7910	7910	1
474	20231221	104100	88372500	7930	7930	7930	7930	0
475	20231221	104000	88372500	7930	7930	7930	7930	0
476	20231221	103900	88372500	7930	7930	7930	7930	0
477	20231221	103800	88372500	7930	7930	7930	7930	0
478	20231221	103700	88372500	7930	7930	7930	7930	0
479	20231221	103600	88372500	7930	7910	7930	7910	2
480	20231221	103500	88356660	7890	7890	7890	7890	1
481	20231221	103400	88348770	7940	7910	7940	7910	1900
482	20231221	103300	73278190	7900	7900	7900	7900	0
483	20231221	103200	73278190	7900	7900	7900	7900	0
484	20231221	103100	73278190	7900	7900	7900	7900	10
485	20231221	103000	73199190	7900	7900	7900	7900	1
486	20231221	102900	73191290	7910	7910	7910	7910	0
487	20231221	102800	73191290	7910	7910	7910	7910	0
488	20231221	102700	73191290	7910	7910	7910	7910	1
489	20231221	102600	73183380	7910	7910	7910	7910	0
490	20231221	102500	73183380	7910	7910	7910	7910	1
491	20231221	102400	73175470	7890	7910	7910	7890	60
492	20231221	102300	72701870	7910	7910	7910	7910	5
493	20231221	102200	72662320	7910	7910	7910	7910	0
494	20231221	102100	72662320	7910	7910	7910	7910	1
495	20231221	102000	72654410	7910	7910	7910	7910	0
496	20231221	101900	72654410	7910	7910	7910	7910	0
497	20231221	101800	72654410	7910	7910	7910	7910	0
498	20231221	101700	72654410	7910	7900	7910	7900	51
499	20231221	101600	72251150	7900	7900	7900	7900	9
500	20231221	101500	72180050	7900	7900	7900	7900	0
501	20231221	101400	72180050	7900	7900	7900	7900	100
502	20231221	101300	71390050	7880	7880	7880	7880	100
503	20231221	101200	70602050	7900	7900	7900	7900	0
504	20231221	101100	70602050	7900	7900	7900	7900	0
505	20231221	101000	70602050	7900	7900	7900	7900	1
506	20231221	100900	70594150	7900	7890	7900	7890	2
507	20231221	100800	70578360	7890	7890	7890	7890	0
508	20231221	100700	70578360	7890	7890	7890	7890	0
509	20231221	100600	70578360	7890	7890	7890	7890	1
510	20231221	100500	70570470	7900	7910	7910	7900	165
511	20231221	100400	69266670	7910	7910	7910	7910	0
512	20231221	100300	69266670	7910	7910	7910	7910	2
513	20231221	100200	69250850	7900	7900	7900	7900	367
514	20231221	100100	66351550	7870	7870	7870	7870	1
515	20231221	100000	66343680	7900	7900	7900	7900	25
516	20231221	095900	66146180	7900	7850	7900	7850	109
517	20231221	095800	65290090	7850	7940	7940	7850	3900
518	20231221	095700	34635390	7970	7970	7970	7970	0
519	20231221	095600	34635390	7970	7970	7970	7970	0
520	20231221	095500	34635390	7970	7970	7970	7970	0
521	20231221	095400	34635390	7970	7970	7970	7970	0
522	20231221	095300	34635390	7970	7970	7970	7970	0
523	20231221	095200	34635390	7970	7970	7970	7970	1
524	20231221	095100	34627420	7970	7970	7970	7970	0
525	20231221	095000	34627420	7970	7960	7970	7960	7
526	20231221	094900	34571680	7970	7960	7970	7960	60
527	20231221	094800	34093730	7970	7970	7970	7970	0
528	20231221	094700	34093730	7970	7970	7970	7970	1
529	20231221	094600	34085760	7920	7920	7920	7920	251
530	20231221	094500	32097840	7920	7930	7930	7920	49
531	20231221	094400	31709740	7920	7920	7920	7920	0
532	20231221	094300	31709740	7920	7960	7960	7920	2
533	20231221	094200	31693860	7890	7980	7980	7890	3722
534	20231221	094100	2229380	8000	8000	8000	8000	0
535	20231221	094000	2229380	8000	7990	8000	7990	3
536	20231221	093900	2205400	8000	8000	8000	8000	0
537	20231221	093800	2205400	8000	8000	8000	8000	0
538	20231221	093700	2205400	8000	8000	8000	8000	0
539	20231221	093600	2205400	8000	8000	8000	8000	0
540	20231221	093500	2205400	8000	8000	8000	8000	1
541	20231221	093400	2197400	8000	8000	8000	8000	0
542	20231221	093300	2197400	8000	8000	8000	8000	0
543	20231221	093200	2197400	8000	8000	8000	8000	0
544	20231221	093100	2197400	8000	8000	8000	8000	1
545	20231221	093000	2189400	8000	7990	8000	7990	6
546	20231221	092900	2141450	8000	8000	8000	8000	0
547	20231221	092800	2141450	8000	8000	8000	8000	0
548	20231221	092700	2141450	8000	8000	8000	8000	0
549	20231221	092600	2141450	8000	8000	8000	8000	5
550	20231221	092500	2101450	7990	7990	7990	7990	0
551	20231221	092400	2101450	7990	7990	7990	7990	0
552	20231221	092300	2101450	7990	8000	8000	7990	70
553	20231221	092200	1541950	8010	8000	8010	8000	41
554	20231221	092100	1213940	8010	8010	8010	8010	0
555	20231221	092000	1213940	8010	8010	8010	8010	0
556	20231221	091900	1213940	8010	8010	8010	8010	0
557	20231221	091800	1213940	8010	8010	8010	8010	1
558	20231221	091700	1205930	8010	8010	8010	8010	0
559	20231221	091600	1205930	8010	8010	8010	8010	0
560	20231221	091500	1205930	8010	8010	8010	8010	1
561	20231221	091400	1197920	7990	7990	7990	7990	0
562	20231221	091300	1197920	7990	7990	7990	7990	1
563	20231221	091200	1189930	8010	7990	8010	7990	6
564	20231221	091100	1141950	7990	7990	7990	7990	2
565	20231221	091000	1125970	8010	8010	8010	8010	0
566	20231221	090900	1125970	8010	8010	8010	8010	0
567	20231221	090800	1125970	8010	8010	8010	8010	0
568	20231221	090700	1125970	8010	8010	8010	8010	0
569	20231221	090600	1125970	8010	8010	8010	8010	0
570	20231221	090500	1125970	8010	8010	8010	8010	0
571	20231221	090400	1125970	8010	8010	8010	8010	0
572	20231221	090300	1125970	8010	8010	8010	8010	0
573	20231221	090200	1125970	8010	8010	8010	8010	0
574	20231221	090100	1125970	8010	8010	8010	8010	1
575	20231221	090000	1117960	7970	8000	8020	7970	140