KissMeData/004970/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184300	109450830	8680	8680	8680	8680	299
3	20231227	184200	109450830	8680	8680	8680	8680	0
4	20231227	184100	109450830	8680	8680	8680	8680	0
5	20231227	184000	109450830	8680	8680	8680	8680	0
6	20231227	183900	109450830	8680	8680	8680	8680	0
7	20231227	183800	109450830	8680	8680	8680	8680	0
8	20231227	183700	109450830	8680	8680	8680	8680	0
9	20231227	183600	109450830	8680	8680	8680	8680	0
10	20231227	183500	109450830	8680	8680	8680	8680	0
11	20231227	183400	109450830	8680	8680	8680	8680	0
12	20231227	183300	109450830	8680	8680	8680	8680	0
13	20231227	183200	109450830	8680	8680	8680	8680	0
14	20231227	183100	109450830	8680	8680	8680	8680	0
15	20231227	183000	109450830	8680	8680	8680	8680	0
16	20231227	182900	109450830	8680	8680	8680	8680	0
17	20231227	182800	109450830	8680	8680	8680	8680	0
18	20231227	182700	109450830	8680	8680	8680	8680	0
19	20231227	182600	109450830	8680	8680	8680	8680	0
20	20231227	182500	109450830	8680	8680	8680	8680	0
21	20231227	182400	109450830	8680	8680	8680	8680	0
22	20231227	182300	109450830	8680	8680	8680	8680	0
23	20231227	182200	109450830	8680	8680	8680	8680	0
24	20231227	182100	109450830	8680	8680	8680	8680	0
25	20231227	182000	109450830	8680	8680	8680	8680	0
26	20231227	181900	109450830	8680	8680	8680	8680	0
27	20231227	181800	109450830	8680	8680	8680	8680	0
28	20231227	181700	109450830	8680	8680	8680	8680	0
29	20231227	181600	109450830	8680	8680	8680	8680	0
30	20231227	181500	109450830	8680	8680	8680	8680	0
31	20231227	181400	109450830	8680	8680	8680	8680	0
32	20231227	181300	109450830	8680	8680	8680	8680	299
33	20231227	181200	109450830	8680	8680	8680	8680	0
34	20231227	181100	109450830	8680	8680	8680	8680	0
35	20231227	181000	109450830	8680	8680	8680	8680	0
36	20231227	180900	109450830	8680	8680	8680	8680	0
37	20231227	180800	109450830	8680	8680	8680	8680	0
38	20231227	180700	109450830	8680	8680	8680	8680	0
39	20231227	180600	109450830	8680	8680	8680	8680	0
40	20231227	180500	109450830	8680	8680	8680	8680	0
41	20231227	180400	109450830	8680	8680	8680	8680	0
42	20231227	180300	109450830	8680	8680	8680	8680	0
43	20231227	180200	109450830	8680	8680	8680	8680	0
44	20231227	180100	109450830	8680	8680	8680	8680	0
45	20231227	180000	109450830	8680	8680	8680	8680	0
46	20231227	175900	109450830	8680	8680	8680	8680	0
47	20231227	175800	109450830	8680	8680	8680	8680	0
48	20231227	175700	109450830	8680	8680	8680	8680	0
49	20231227	175600	109450830	8680	8680	8680	8680	0
50	20231227	175500	109450830	8680	8680	8680	8680	0
51	20231227	175400	109450830	8680	8680	8680	8680	0
52	20231227	175300	109450830	8680	8680	8680	8680	0
53	20231227	175200	109450830	8680	8680	8680	8680	0
54	20231227	175100	109450830	8680	8680	8680	8680	0
55	20231227	175000	109450830	8680	8680	8680	8680	0
56	20231227	174900	109450830	8680	8680	8680	8680	0
57	20231227	174800	109450830	8680	8680	8680	8680	0
58	20231227	174700	109450830	8680	8680	8680	8680	0
59	20231227	174600	109450830	8680	8680	8680	8680	0
60	20231227	174500	109450830	8680	8680	8680	8680	0
61	20231227	174400	109450830	8680	8680	8680	8680	0
62	20231227	174300	109450830	8680	8680	8680	8680	299
63	20231227	174200	109450830	8680	8680	8680	8680	0
64	20231227	174100	109450830	8680	8680	8680	8680	0
65	20231227	174000	109450830	8680	8680	8680	8680	0
66	20231227	173900	109450830	8680	8680	8680	8680	0
67	20231227	173800	109450830	8680	8680	8680	8680	0
68	20231227	173700	109450830	8680	8680	8680	8680	0
69	20231227	173600	109450830	8680	8680	8680	8680	0
70	20231227	173500	109450830	8680	8680	8680	8680	0
71	20231227	173400	109450830	8680	8680	8680	8680	0
72	20231227	173300	109450830	8680	8680	8680	8680	0
73	20231227	173200	109450830	8680	8680	8680	8680	0
74	20231227	173100	109450830	8680	8680	8680	8680	0
75	20231227	173000	109450830	8680	8680	8680	8680	0
76	20231227	172900	109450830	8680	8680	8680	8680	0
77	20231227	172800	109450830	8680	8680	8680	8680	0
78	20231227	172700	109450830	8680	8680	8680	8680	0
79	20231227	172600	109450830	8680	8680	8680	8680	0
80	20231227	172500	109450830	8680	8680	8680	8680	0
81	20231227	172400	109450830	8680	8680	8680	8680	0
82	20231227	172300	109450830	8680	8680	8680	8680	0
83	20231227	172200	109450830	8680	8680	8680	8680	0
84	20231227	172100	109450830	8680	8680	8680	8680	0
85	20231227	172000	109450830	8680	8680	8680	8680	0
86	20231227	171900	109450830	8680	8680	8680	8680	0
87	20231227	171800	109450830	8680	8680	8680	8680	0
88	20231227	171700	109450830	8680	8680	8680	8680	0
89	20231227	171600	109450830	8680	8680	8680	8680	0
90	20231227	171500	109450830	8680	8680	8680	8680	0
91	20231227	171400	109450830	8680	8680	8680	8680	0
92	20231227	171300	109450830	8680	8680	8680	8680	299
93	20231227	171200	109450830	8680	8680	8680	8680	0
94	20231227	171100	109450830	8680	8680	8680	8680	0
95	20231227	171000	109450830	8680	8680	8680	8680	0
96	20231227	170900	109450830	8680	8680	8680	8680	0
97	20231227	170800	109450830	8680	8680	8680	8680	0
98	20231227	170700	109450830	8680	8680	8680	8680	0
99	20231227	170600	109450830	8680	8680	8680	8680	0
100	20231227	170500	109450830	8680	8680	8680	8680	0
101	20231227	170400	109450830	8680	8680	8680	8680	0
102	20231227	170300	109450830	8680	8680	8680	8680	0
103	20231227	170200	109450830	8680	8680	8680	8680	0
104	20231227	170100	109450830	8680	8680	8680	8680	0
105	20231227	170000	109450830	8680	8680	8680	8680	0
106	20231227	165900	109450830	8680	8680	8680	8680	0
107	20231227	165800	109450830	8680	8680	8680	8680	0
108	20231227	165700	109450830	8680	8680	8680	8680	0
109	20231227	165600	109450830	8680	8680	8680	8680	0
110	20231227	165500	109450830	8680	8680	8680	8680	0
111	20231227	165400	109450830	8680	8680	8680	8680	0
112	20231227	165300	109450830	8680	8680	8680	8680	0
113	20231227	165200	109450830	8680	8680	8680	8680	0
114	20231227	165100	109450830	8680	8680	8680	8680	0
115	20231227	165000	109450830	8680	8680	8680	8680	0
116	20231227	164900	109450830	8680	8680	8680	8680	0
117	20231227	164800	109450830	8680	8680	8680	8680	0
118	20231227	164700	109450830	8680	8680	8680	8680	0
119	20231227	164600	109450830	8680	8680	8680	8680	0
120	20231227	164500	109450830	8680	8680	8680	8680	0
121	20231227	164400	109450830	8680	8680	8680	8680	0
122	20231227	164300	109450830	8680	8680	8680	8680	299
123	20231227	164200	109450830	8680	8680	8680	8680	0
124	20231227	164100	109450830	8680	8680	8680	8680	0
125	20231227	164000	109450830	8680	8680	8680	8680	0
126	20231227	163900	109450830	8680	8680	8680	8680	0
127	20231227	163800	109450830	8680	8680	8680	8680	0
128	20231227	163700	109450830	8680	8680	8680	8680	0
129	20231227	163600	109450830	8680	8680	8680	8680	0
130	20231227	163500	109450830	8680	8680	8680	8680	0
131	20231227	163400	109450830	8680	8680	8680	8680	0
132	20231227	163300	109450830	8680	8680	8680	8680	0
133	20231227	163200	109450830	8680	8680	8680	8680	0
134	20231227	163100	109450830	8680	8680	8680	8680	0
135	20231227	163000	109450830	8680	8680	8680	8680	0
136	20231227	162900	109450830	8680	8680	8680	8680	0
137	20231227	162800	109450830	8680	8680	8680	8680	0
138	20231227	162700	109450830	8680	8680	8680	8680	0
139	20231227	162600	109450830	8680	8680	8680	8680	0
140	20231227	162500	109450830	8680	8680	8680	8680	0
141	20231227	162400	109450830	8680	8680	8680	8680	0
142	20231227	162300	109450830	8680	8680	8680	8680	0
143	20231227	162200	109450830	8680	8680	8680	8680	0
144	20231227	162100	109450830	8680	8680	8680	8680	0
145	20231227	162000	109450830	8680	8680	8680	8680	0
146	20231227	161900	109450830	8680	8680	8680	8680	0
147	20231227	161800	109450830	8680	8680	8680	8680	0
148	20231227	161700	109450830	8680	8680	8680	8680	0
149	20231227	161600	109450830	8680	8680	8680	8680	0
150	20231227	161500	109450830	8680	8680	8680	8680	0
151	20231227	161400	109450830	8680	8680	8680	8680	0
152	20231227	161300	109450830	8680	8680	8680	8680	299
153	20231227	161200	109450830	8680	8680	8680	8680	0
154	20231227	161100	109450830	8680	8680	8680	8680	0
155	20231227	161000	109450830	8680	8680	8680	8680	0
156	20231227	160900	109450830	8680	8680	8680	8680	0
157	20231227	160800	109450830	8680	8680	8680	8680	0
158	20231227	160700	109450830	8680	8680	8680	8680	0
159	20231227	160600	109450830	8680	8680	8680	8680	0
160	20231227	160500	109450830	8680	8680	8680	8680	0
161	20231227	160400	109450830	8680	8680	8680	8680	0
162	20231227	160300	109450830	8680	8680	8680	8680	0
163	20231227	160200	109450830	8680	8680	8680	8680	0
164	20231227	160100	109450830	8680	8680	8680	8680	0
165	20231227	160000	109450830	8680	8680	8680	8680	0
166	20231227	155900	109450830	8680	8680	8680	8680	0
167	20231227	155800	109450830	8680	8680	8680	8680	0
168	20231227	155700	109450830	8680	8680	8680	8680	0
169	20231227	155600	109450830	8680	8680	8680	8680	0
170	20231227	155500	109450830	8680	8680	8680	8680	0
171	20231227	155400	109450830	8680	8680	8680	8680	0
172	20231227	155300	109450830	8680	8680	8680	8680	0
173	20231227	155200	109450830	8680	8680	8680	8680	0
174	20231227	155100	109450830	8680	8680	8680	8680	0
175	20231227	155000	109450830	8680	8680	8680	8680	0
176	20231227	154900	109450830	8680	8680	8680	8680	0
177	20231227	154800	109450830	8680	8680	8680	8680	0
178	20231227	154700	109450830	8680	8680	8680	8680	0
179	20231227	154600	109450830	8680	8680	8680	8680	0
180	20231227	154500	109450830	8680	8680	8680	8680	0
181	20231227	154400	109450830	8680	8680	8680	8680	0
182	20231227	154300	109450830	8680	8680	8680	8680	299
183	20231227	154200	109450830	8680	8680	8680	8680	0
184	20231227	154100	109450830	8680	8680	8680	8680	0
185	20231227	154000	109450830	8680	8680	8680	8680	0
186	20231227	153900	109450830	8680	8680	8680	8680	0
187	20231227	153800	109450830	8680	8680	8680	8680	0
188	20231227	153700	109450830	8680	8680	8680	8680	0
189	20231227	153600	109450830	8680	8680	8680	8680	0
190	20231227	153500	109450830	8680	8680	8680	8680	0
191	20231227	153400	109450830	8680	8680	8680	8680	0
192	20231227	153300	109450830	8680	8680	8680	8680	0
193	20231227	153200	109450830	8680	8680	8680	8680	0
194	20231227	153100	109450830	8680	8680	8680	8680	0
195	20231227	153000	109450830	8680	8680	8680	8680	299
196	20231227	152900	106855510	8600	8600	8600	8600	0
197	20231227	152800	106855510	8600	8600	8600	8600	0
198	20231227	152700	106855510	8600	8600	8600	8600	0
199	20231227	152600	106855510	8600	8600	8600	8600	0
200	20231227	152500	106855510	8600	8600	8600	8600	0
201	20231227	152400	106855510	8600	8600	8600	8600	0
202	20231227	152300	106855510	8600	8600	8600	8600	0
203	20231227	152200	106855510	8600	8600	8600	8600	0
204	20231227	152100	106855510	8600	8600	8600	8600	0
205	20231227	152000	106855510	8600	8600	8600	8600	0
206	20231227	151900	106855510	8600	8600	8600	8600	1
207	20231227	151800	106846910	8610	8610	8610	8610	0
208	20231227	151700	106846910	8610	8620	8620	8610	316
209	20231227	151600	104124950	8630	8630	8630	8630	0
210	20231227	151500	104124950	8630	8630	8630	8630	0
211	20231227	151400	104124950	8630	8630	8630	8630	0
212	20231227	151300	104124950	8630	8630	8630	8630	30
213	20231227	151200	103866050	8620	8620	8620	8620	2
214	20231227	151100	103848810	8630	8630	8630	8630	0
215	20231227	151000	103848810	8630	8630	8630	8630	0
216	20231227	150900	103848810	8630	8630	8630	8630	0
217	20231227	150800	103848810	8630	8630	8630	8630	1
218	20231227	150700	103840180	8630	8630	8630	8630	0
219	20231227	150600	103840180	8630	8630	8630	8630	0
220	20231227	150500	103840180	8630	8630	8630	8630	0
221	20231227	150400	103840180	8630	8630	8630	8630	0
222	20231227	150300	103840180	8630	8630	8630	8630	0
223	20231227	150200	103840180	8630	8630	8630	8630	0
224	20231227	150100	103840180	8630	8630	8630	8630	2
225	20231227	150000	103822920	8620	8620	8620	8620	6
226	20231227	145900	103771200	8630	8630	8630	8630	0
227	20231227	145800	103771200	8630	8630	8630	8630	0
228	20231227	145700	103771200	8630	8630	8630	8630	0
229	20231227	145600	103771200	8630	8630	8630	8630	0
230	20231227	145500	103771200	8630	8630	8630	8630	1
231	20231227	145400	103762570	8620	8620	8620	8620	0
232	20231227	145300	103762570	8620	8620	8620	8620	0
233	20231227	145200	103762570	8620	8630	8630	8620	23
234	20231227	145100	103564300	8620	8620	8620	8620	10
235	20231227	145000	103478100	8630	8630	8630	8630	0
236	20231227	144900	103478100	8630	8630	8630	8630	0
237	20231227	144800	103478100	8630	8630	8630	8630	0
238	20231227	144700	103478100	8630	8630	8630	8630	0
239	20231227	144600	103478100	8630	8630	8630	8630	0
240	20231227	144500	103478100	8630	8630	8630	8630	3
241	20231227	144400	103452210	8630	8630	8630	8630	0
242	20231227	144300	103452210	8630	8630	8630	8630	0
243	20231227	144200	103452210	8630	8630	8630	8630	0
244	20231227	144100	103452210	8630	8630	8630	8630	0
245	20231227	144000	103452210	8630	8630	8630	8630	0
246	20231227	143900	103452210	8630	8630	8630	8630	5
247	20231227	143800	103409060	8630	8630	8630	8630	0
248	20231227	143700	103409060	8630	8630	8630	8630	0
249	20231227	143600	103409060	8630	8630	8630	8630	0
250	20231227	143500	103409060	8630	8630	8630	8630	0
251	20231227	143400	103409060	8630	8630	8630	8630	0
252	20231227	143300	103409060	8630	8630	8630	8630	1
253	20231227	143200	103400430	8610	8610	8610	8610	131
254	20231227	143100	102272520	8630	8630	8630	8630	0
255	20231227	143000	102272520	8630	8630	8630	8630	0
256	20231227	142900	102272520	8630	8630	8630	8630	1
257	20231227	142800	102263890	8610	8610	8610	8610	105
258	20231227	142700	101359840	8630	8630	8630	8630	0
259	20231227	142600	101359840	8630	8630	8630	8630	0
260	20231227	142500	101359840	8630	8630	8630	8630	0
261	20231227	142400	101359840	8630	8630	8630	8630	0
262	20231227	142300	101359840	8630	8630	8630	8630	0
263	20231227	142200	101359840	8630	8630	8630	8630	0
264	20231227	142100	101359840	8630	8630	8630	8630	0
265	20231227	142000	101359840	8630	8630	8630	8630	2
266	20231227	141900	101342580	8630	8630	8630	8630	0
267	20231227	141800	101342580	8630	8630	8630	8630	0
268	20231227	141700	101342580	8630	8630	8630	8630	0
269	20231227	141600	101342580	8630	8630	8630	8630	0
270	20231227	141500	101342580	8630	8630	8630	8630	0
271	20231227	141400	101342580	8630	8630	8630	8630	0
272	20231227	141300	101342580	8630	8630	8630	8630	0
273	20231227	141200	101342580	8630	8630	8630	8630	0
274	20231227	141100	101342580	8630	8630	8630	8630	0
275	20231227	141000	101342580	8630	8630	8630	8630	0
276	20231227	140900	101342580	8630	8630	8630	8630	0
277	20231227	140800	101342580	8630	8630	8630	8630	0
278	20231227	140700	101342580	8630	8630	8630	8630	1
279	20231227	140600	101333950	8610	8610	8610	8610	0
280	20231227	140500	101333950	8610	8610	8610	8610	0
281	20231227	140400	101333950	8610	8610	8610	8610	0
282	20231227	140300	101333950	8610	8610	8610	8610	0
283	20231227	140200	101333950	8610	8610	8610	8610	0
284	20231227	140100	101333950	8610	8610	8610	8610	0
285	20231227	140000	101333950	8610	8610	8610	8610	0
286	20231227	135900	101333950	8610	8610	8610	8610	0
287	20231227	135800	101333950	8610	8610	8610	8610	2
288	20231227	135700	101316730	8610	8610	8610	8610	20
289	20231227	135600	101144530	8610	8610	8610	8610	1
290	20231227	135500	101135920	8610	8610	8610	8610	0
291	20231227	135400	101135920	8610	8630	8630	8610	3
292	20231227	135300	101110050	8630	8630	8630	8630	0
293	20231227	135200	101110050	8630	8630	8630	8630	0
294	20231227	135100	101110050	8630	8610	8630	8600	328
295	20231227	135000	98286950	8620	8620	8620	8620	2
296	20231227	134900	98269710	8620	8620	8620	8620	19
297	20231227	134800	98105930	8660	8660	8660	8660	0
298	20231227	134700	98105930	8660	8660	8660	8660	0
299	20231227	134600	98105930	8660	8660	8660	8660	0
300	20231227	134500	98105930	8660	8660	8660	8660	0
301	20231227	134400	98105930	8660	8660	8660	8660	0
302	20231227	134300	98105930	8660	8660	8660	8660	0
303	20231227	134200	98105930	8660	8660	8660	8610	3002
304	20231227	134100	72255340	8630	8630	8630	8630	5
305	20231227	134000	72212190	8630	8630	8630	8630	0
306	20231227	133900	72212190	8630	8630	8630	8630	0
307	20231227	133800	72212190	8630	8630	8630	8630	126
308	20231227	133700	71124810	8660	8660	8660	8660	0
309	20231227	133600	71124810	8660	8660	8660	8660	0
310	20231227	133500	71124810	8660	8660	8660	8660	0
311	20231227	133400	71124810	8660	8660	8660	8660	0
312	20231227	133300	71124810	8660	8660	8660	8660	0
313	20231227	133200	71124810	8660	8660	8660	8660	0
314	20231227	133100	71124810	8660	8660	8660	8660	0
315	20231227	133000	71124810	8660	8660	8660	8660	0
316	20231227	132900	71124810	8660	8660	8660	8660	0
317	20231227	132800	71124810	8660	8660	8660	8660	0
318	20231227	132700	71124810	8660	8660	8660	8660	0
319	20231227	132600	71124810	8660	8660	8660	8660	0
320	20231227	132500	71124810	8660	8660	8660	8660	0
321	20231227	132400	71124810	8660	8660	8660	8660	0
322	20231227	132300	71124810	8660	8660	8660	8660	0
323	20231227	132200	71124810	8660	8660	8660	8660	2
324	20231227	132100	71107490	8670	8670	8670	8670	0
325	20231227	132000	71107490	8670	8670	8670	8670	0
326	20231227	131900	71107490	8670	8670	8670	8670	0
327	20231227	131800	71107490	8670	8670	8670	8670	0
328	20231227	131700	71107490	8670	8670	8670	8670	0
329	20231227	131600	71107490	8670	8670	8670	8670	0
330	20231227	131500	71107490	8670	8670	8670	8670	0
331	20231227	131400	71107490	8670	8670	8670	8670	0
332	20231227	131300	71107490	8670	8670	8670	8670	0
333	20231227	131200	71107490	8670	8670	8670	8670	0
334	20231227	131100	71107490	8670	8670	8670	8670	0
335	20231227	131000	71107490	8670	8670	8670	8670	0
336	20231227	130900	71107490	8670	8670	8670	8670	0
337	20231227	130800	71107490	8670	8670	8670	8670	0
338	20231227	130700	71107490	8670	8670	8670	8670	0
339	20231227	130600	71107490	8670	8670	8670	8670	0
340	20231227	130500	71107490	8670	8670	8670	8670	0
341	20231227	130400	71107490	8670	8670	8670	8670	0
342	20231227	130300	71107490	8670	8670	8670	8670	0
343	20231227	130200	71107490	8670	8670	8670	8670	0
344	20231227	130100	71107490	8670	8670	8670	8670	0
345	20231227	130000	71107490	8670	8670	8670	8670	0
346	20231227	125900	71107490	8670	8670	8670	8670	0
347	20231227	125800	71107490	8670	8670	8670	8670	0
348	20231227	125700	71107490	8670	8670	8670	8670	0
349	20231227	125600	71107490	8670	8670	8670	8670	0
350	20231227	125500	71107490	8670	8670	8670	8670	0
351	20231227	125400	71107490	8670	8670	8670	8670	0
352	20231227	125300	71107490	8670	8670	8670	8670	0
353	20231227	125200	71107490	8670	8670	8670	8670	0
354	20231227	125100	71107490	8670	8670	8670	8670	0
355	20231227	125000	71107490	8670	8670	8670	8670	0
356	20231227	124900	71107490	8670	8670	8670	8670	0
357	20231227	124800	71107490	8670	8670	8670	8670	0
358	20231227	124700	71107490	8670	8670	8670	8670	0
359	20231227	124600	71107490	8670	8670	8670	8670	0
360	20231227	124500	71107490	8670	8670	8670	8670	0
361	20231227	124400	71107490	8670	8670	8670	8670	0
362	20231227	124300	71107490	8670	8670	8670	8670	0
363	20231227	124200	71107490	8670	8670	8670	8670	0
364	20231227	124100	71107490	8670	8670	8670	8670	0
365	20231227	124000	71107490	8670	8670	8670	8670	0
366	20231227	123900	71107490	8670	8670	8670	8670	0
367	20231227	123800	71107490	8670	8670	8670	8670	30
368	20231227	123700	70847390	8670	8670	8670	8670	0
369	20231227	123600	70847390	8670	8670	8670	8670	0
370	20231227	123500	70847390	8670	8670	8670	8670	0
371	20231227	123400	70847390	8670	8670	8670	8670	0
372	20231227	123300	70847390	8670	8670	8670	8670	24
373	20231227	123200	70639310	8630	8630	8630	8630	0
374	20231227	123100	70639310	8630	8630	8630	8630	20
375	20231227	123000	70466710	8640	8640	8640	8640	0
376	20231227	122900	70466710	8640	8640	8640	8640	40
377	20231227	122800	70121110	8640	8640	8640	8640	11
378	20231227	122700	70026070	8650	8650	8650	8650	0
379	20231227	122600	70026070	8650	8650	8650	8650	3
380	20231227	122500	70000120	8640	8640	8640	8640	20
381	20231227	122400	69827320	8660	8660	8660	8660	50
382	20231227	122300	69394320	8650	8650	8650	8650	3
383	20231227	122200	69368370	8650	8650	8650	8650	0
384	20231227	122100	69368370	8650	8650	8650	8650	0
385	20231227	122000	69368370	8650	8660	8660	8650	199
386	20231227	121900	67646770	8680	8680	8680	8680	0
387	20231227	121800	67646770	8680	8680	8680	8680	0
388	20231227	121700	67646770	8680	8680	8680	8680	0
389	20231227	121600	67646770	8680	8680	8680	8680	0
390	20231227	121500	67646770	8680	8680	8680	8680	0
391	20231227	121400	67646770	8680	8680	8680	8680	1
392	20231227	121300	67638090	8640	8640	8640	8640	0
393	20231227	121200	67638090	8640	8640	8640	8640	20
394	20231227	121100	67465290	8640	8640	8640	8640	0
395	20231227	121000	67465290	8640	8640	8640	8640	11
396	20231227	120900	67370250	8630	8630	8630	8630	0
397	20231227	120800	67370250	8630	8630	8630	8630	0
398	20231227	120700	67370250	8630	8630	8630	8630	0
399	20231227	120600	67370250	8630	8630	8630	8630	0
400	20231227	120500	67370250	8630	8630	8630	8630	30
401	20231227	120400	67111350	8680	8680	8680	8680	0
402	20231227	120300	67111350	8680	8680	8680	8680	0
403	20231227	120200	67111350	8680	8680	8680	8680	0
404	20231227	120100	67111350	8680	8680	8680	8680	0
405	20231227	120000	67111350	8680	8680	8680	8680	0
406	20231227	115900	67111350	8680	8680	8680	8680	0
407	20231227	115800	67111350	8680	8680	8680	8680	1
408	20231227	115700	67102670	8640	8640	8640	8640	0
409	20231227	115600	67102670	8640	8640	8640	8640	0
410	20231227	115500	67102670	8640	8640	8640	8640	0
411	20231227	115400	67102670	8640	8640	8640	8640	0
412	20231227	115300	67102670	8640	8640	8640	8640	1
413	20231227	115200	67094030	8680	8680	8680	8680	0
414	20231227	115100	67094030	8680	8680	8680	8680	0
415	20231227	115000	67094030	8680	8680	8680	8680	0
416	20231227	114900	67094030	8680	8680	8680	8680	10
417	20231227	114800	67007230	8680	8680	8680	8680	0
418	20231227	114700	67007230	8680	8680	8680	8680	0
419	20231227	114600	67007230	8680	8680	8680	8680	0
420	20231227	114500	67007230	8680	8680	8680	8680	0
421	20231227	114400	67007230	8680	8680	8680	8680	0
422	20231227	114300	67007230	8680	8680	8680	8680	0
423	20231227	114200	67007230	8680	8680	8680	8680	0
424	20231227	114100	67007230	8680	8680	8680	8680	0
425	20231227	114000	67007230	8680	8680	8680	8680	0
426	20231227	113900	67007230	8680	8680	8680	8680	0
427	20231227	113800	67007230	8680	8680	8680	8680	0
428	20231227	113700	67007230	8680	8680	8680	8680	0
429	20231227	113600	67007230	8680	8680	8680	8680	0
430	20231227	113500	67007230	8680	8680	8680	8680	0
431	20231227	113400	67007230	8680	8680	8680	8680	0
432	20231227	113300	67007230	8680	8680	8680	8680	0
433	20231227	113200	67007230	8680	8680	8680	8680	0
434	20231227	113100	67007230	8680	8680	8680	8680	0
435	20231227	113000	67007230	8680	8680	8680	8680	0
436	20231227	112900	67007230	8680	8680	8680	8680	0
437	20231227	112800	67007230	8680	8680	8680	8680	0
438	20231227	112700	67007230	8680	8680	8680	8680	0
439	20231227	112600	67007230	8680	8680	8680	8680	0
440	20231227	112500	67007230	8680	8680	8680	8680	0
441	20231227	112400	67007230	8680	8680	8680	8680	1
442	20231227	112300	66998550	8640	8640	8640	8640	0
443	20231227	112200	66998550	8640	8640	8640	8640	0
444	20231227	112100	66998550	8640	8640	8640	8640	0
445	20231227	112000	66998550	8640	8680	8680	8640	2
446	20231227	111900	66981230	8650	8650	8650	8650	1
447	20231227	111800	66972580	8650	8650	8650	8650	1
448	20231227	111700	66963930	8650	8630	8650	8630	51
449	20231227	111600	66522880	8650	8650	8650	8650	1
450	20231227	111500	66514230	8630	8630	8630	8630	0
451	20231227	111400	66514230	8630	8630	8630	8630	0
452	20231227	111300	66514230	8630	8630	8630	8630	30
453	20231227	111200	66255330	8650	8650	8650	8650	0
454	20231227	111100	66255330	8650	8650	8650	8650	0
455	20231227	111000	66255330	8650	8650	8650	8650	0
456	20231227	110900	66255330	8650	8650	8650	8650	0
457	20231227	110800	66255330	8650	8650	8650	8630	29
458	20231227	110700	66004790	8650	8650	8650	8650	0
459	20231227	110600	66004790	8650	8650	8650	8650	0
460	20231227	110500	66004790	8650	8650	8650	8650	0
461	20231227	110400	66004790	8650	8650	8650	8650	0
462	20231227	110300	66004790	8650	8650	8650	8650	0
463	20231227	110200	66004790	8650	8650	8650	8650	0
464	20231227	110100	66004790	8650	8650	8650	8650	1
465	20231227	110000	65996140	8630	8630	8630	8630	0
466	20231227	105900	65996140	8630	8630	8630	8630	0
467	20231227	105800	65996140	8630	8630	8630	8630	50
468	20231227	105700	65564640	8640	8640	8640	8640	0
469	20231227	105600	65564640	8640	8640	8640	8640	116
470	20231227	105500	64562400	8640	8640	8640	8640	1
471	20231227	105400	64553760	8630	8630	8630	8630	0
472	20231227	105300	64553760	8630	8630	8630	8630	0
473	20231227	105200	64553760	8630	8630	8630	8630	0
474	20231227	105100	64553760	8630	8630	8630	8630	10
475	20231227	105000	64467460	8640	8640	8640	8640	3
476	20231227	104900	64441540	8640	8640	8640	8640	2
477	20231227	104800	64424260	8630	8630	8630	8630	0
478	20231227	104700	64424260	8630	8630	8630	8630	0
479	20231227	104600	64424260	8630	8630	8630	8630	10
480	20231227	104500	64337960	8630	8630	8630	8630	0
481	20231227	104400	64337960	8630	8630	8630	8630	1
482	20231227	104300	64329330	8630	8630	8630	8630	1
483	20231227	104200	64320700	8640	8640	8640	8640	0
484	20231227	104100	64320700	8640	8640	8640	8640	0
485	20231227	104000	64320700	8640	8640	8640	8640	0
486	20231227	103900	64320700	8640	8640	8640	8640	0
487	20231227	103800	64320700	8640	8640	8640	8640	0
488	20231227	103700	64320700	8640	8640	8640	8640	1
489	20231227	103600	64312060	8620	8620	8620	8620	0
490	20231227	103500	64312060	8620	8620	8620	8620	13
491	20231227	103400	64200000	8640	8640	8640	8640	0
492	20231227	103300	64200000	8640	8640	8640	8640	1
493	20231227	103200	64191360	8620	8620	8620	8620	10
494	20231227	103100	64105160	8620	8620	8620	8620	0
495	20231227	103000	64105160	8620	8620	8620	8620	0
496	20231227	102900	64105160	8620	8620	8620	8620	0
497	20231227	102800	64105160	8620	8620	8620	8620	3
498	20231227	102700	64079300	8640	8640	8640	8620	12
499	20231227	102600	63975820	8620	8610	8640	8610	7
500	20231227	102500	63915480	8620	8610	8620	8610	75
501	20231227	102400	63269720	8620	8620	8620	8620	32
502	20231227	102300	62993880	8630	8630	8630	8630	2
503	20231227	102200	62976620	8630	8630	8630	8630	0
504	20231227	102100	62976620	8630	8630	8630	8630	0
505	20231227	102000	62976620	8630	8630	8630	8630	4
506	20231227	101900	62942100	8630	8630	8630	8630	1
507	20231227	101800	62933470	8620	8620	8620	8620	0
508	20231227	101700	62933470	8620	8620	8620	8620	0
509	20231227	101600	62933470	8620	8620	8620	8620	0
510	20231227	101500	62933470	8620	8620	8620	8620	4
511	20231227	101400	62898990	8620	8620	8620	8620	1
512	20231227	101300	62890370	8650	8620	8650	8620	2
513	20231227	101200	62873100	8650	8650	8650	8650	0
514	20231227	101100	62873100	8650	8650	8650	8650	0
515	20231227	101000	62873100	8650	8650	8650	8650	0
516	20231227	100900	62873100	8650	8650	8650	8650	0
517	20231227	100800	62873100	8650	8610	8650	8610	2
518	20231227	100700	62855840	8650	8610	8650	8610	11
519	20231227	100600	62761090	8650	8650	8650	8650	0
520	20231227	100500	62761090	8650	8650	8650	8650	0
521	20231227	100400	62761090	8650	8610	8650	8610	3
522	20231227	100300	62735220	8650	8610	8650	8610	101
523	20231227	100200	61865570	8650	8610	8650	8610	2
524	20231227	100100	61848310	8650	8650	8650	8650	0
525	20231227	100000	61848310	8650	8620	8650	8600	509
526	20231227	095900	57469850	8650	8650	8650	8650	0
527	20231227	095800	57469850	8650	8650	8650	8650	0
528	20231227	095700	57469850	8650	8650	8650	8650	1
529	20231227	095600	57461200	8650	8650	8650	8650	0
530	20231227	095500	57461200	8650	8650	8650	8600	3
531	20231227	095400	57435300	8600	8610	8650	8600	344
532	20231227	095300	54474400	8650	8650	8650	8620	414
533	20231227	095200	50905660	8630	8630	8630	8630	5
534	20231227	095100	50862510	8650	8650	8650	8650	102
535	20231227	095000	49980210	8650	8650	8650	8650	0
536	20231227	094900	49980210	8650	8650	8650	8650	0
537	20231227	094800	49980210	8650	8650	8650	8650	0
538	20231227	094700	49980210	8650	8630	8650	8630	9
539	20231227	094600	49902520	8650	8630	8650	8630	180
540	20231227	094500	48349100	8650	8650	8650	8640	213
541	20231227	094400	46507970	8680	8680	8680	8680	0
542	20231227	094300	46507970	8680	8680	8680	8680	1
543	20231227	094200	46499290	8670	8680	8680	8670	2
544	20231227	094100	46481940	8680	8650	8680	8640	151
545	20231227	094000	45177110	8680	8680	8680	8680	13
546	20231227	093900	45064270	8680	8680	8680	8680	0
547	20231227	093800	45064270	8680	8680	8680	8680	0
548	20231227	093700	45064270	8680	8680	8680	8680	20
549	20231227	093600	44890670	8680	8680	8680	8680	1
550	20231227	093500	44881990	8680	8680	8680	8680	1
551	20231227	093400	44873310	8680	8650	8690	8640	419
552	20231227	093300	41248680	8650	8650	8650	8650	0
553	20231227	093200	41248680	8650	8650	8650	8650	0
554	20231227	093100	41248680	8650	8680	8680	8650	50
555	20231227	093000	40814740	8680	8660	8680	8660	52
556	20231227	092900	40364400	8680	8670	8680	8670	148
557	20231227	092800	39081220	8670	8670	8670	8670	1
558	20231227	092700	39072550	8680	8680	8680	8680	0
559	20231227	092600	39072550	8680	8650	8680	8650	10
560	20231227	092500	38985990	8650	8650	8650	8650	1
561	20231227	092400	38977340	8640	8640	8650	8640	232
562	20231227	092300	36971220	8650	8660	8660	8650	203
563	20231227	092200	35215060	8680	8680	8680	8680	0
564	20231227	092100	35215060	8680	8680	8680	8680	10
565	20231227	092000	35128260	8680	8660	8680	8660	22
566	20231227	091900	34937420	8690	8680	8690	8680	22
567	20231227	091800	34746450	8680	8690	8690	8680	48
568	20231227	091700	34329710	8690	8650	8690	8650	58
569	20231227	091600	33827260	8680	8680	8680	8680	0
570	20231227	091500	33827260	8680	8660	8680	8660	4
571	20231227	091400	33792600	8660	8670	8670	8660	400
572	20231227	091300	30327470	8670	8670	8680	8670	228
573	20231227	091200	28350590	8680	8680	8680	8680	469
574	20231227	091100	24279670	8690	8690	8690	8690	0
575	20231227	091000	24279670	8690	8690	8690	8680	376
576	20231227	090900	21013630	8720	8720	8720	8720	0
577	20231227	090800	21013630	8720	8720	8720	8720	3
578	20231227	090700	20987470	8720	8720	8720	8720	7
579	20231227	090600	20926430	8720	8720	8720	8720	24
580	20231227	090500	20717150	8720	8700	8720	8690	26
581	20231227	090400	20491040	8710	8690	8710	8670	410
582	20231227	090300	16931470	8690	8690	8690	8690	50
583	20231227	090200	16496970	8700	8740	8750	8700	93
584	20231227	090100	15685690	8740	8740	8740	8740	0
585	20231227	090000	15685690	8740	8730	8740	8650	1799