KissMeData/004970/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184300	106026410	8920	8920	8920	8920	2384
3	20231220	184200	106026410	8920	8920	8920	8920	0
4	20231220	184100	106026410	8920	8920	8920	8920	0
5	20231220	184000	106026410	8920	8920	8920	8920	0
6	20231220	183900	106026410	8920	8920	8920	8920	0
7	20231220	183800	106026410	8920	8920	8920	8920	0
8	20231220	183700	106026410	8920	8920	8920	8920	0
9	20231220	183600	106026410	8920	8920	8920	8920	0
10	20231220	183500	106026410	8920	8920	8920	8920	0
11	20231220	183400	106026410	8920	8920	8920	8920	0
12	20231220	183300	106026410	8920	8920	8920	8920	0
13	20231220	183200	106026410	8920	8920	8920	8920	0
14	20231220	183100	106026410	8920	8920	8920	8920	0
15	20231220	183000	106026410	8920	8920	8920	8920	0
16	20231220	182900	106026410	8920	8920	8920	8920	0
17	20231220	182800	106026410	8920	8920	8920	8920	0
18	20231220	182700	106026410	8920	8920	8920	8920	0
19	20231220	182600	106026410	8920	8920	8920	8920	0
20	20231220	182500	106026410	8920	8920	8920	8920	0
21	20231220	182400	106026410	8920	8920	8920	8920	0
22	20231220	182300	106026410	8920	8920	8920	8920	0
23	20231220	182200	106026410	8920	8920	8920	8920	0
24	20231220	182100	106026410	8920	8920	8920	8920	0
25	20231220	182000	106026410	8920	8920	8920	8920	0
26	20231220	181900	106026410	8920	8920	8920	8920	0
27	20231220	181800	106026410	8920	8920	8920	8920	0
28	20231220	181700	106026410	8920	8920	8920	8920	0
29	20231220	181600	106026410	8920	8920	8920	8920	0
30	20231220	181500	106026410	8920	8920	8920	8920	0
31	20231220	181400	106026410	8920	8920	8920	8920	0
32	20231220	181300	106026410	8920	8920	8920	8920	2384
33	20231220	181200	106026410	8920	8920	8920	8920	0
34	20231220	181100	106026410	8920	8920	8920	8920	0
35	20231220	181000	106026410	8920	8920	8920	8920	0
36	20231220	180900	106026410	8920	8920	8920	8920	0
37	20231220	180800	106026410	8920	8920	8920	8920	0
38	20231220	180700	106026410	8920	8920	8920	8920	0
39	20231220	180600	106026410	8920	8920	8920	8920	0
40	20231220	180500	106026410	8920	8920	8920	8920	0
41	20231220	180400	106026410	8920	8920	8920	8920	0
42	20231220	180300	106026410	8920	8920	8920	8920	0
43	20231220	180200	106026410	8920	8920	8920	8920	0
44	20231220	180100	106026410	8920	8920	8920	8920	0
45	20231220	180000	106026410	8920	8920	8920	8920	0
46	20231220	175900	106026410	8920	8920	8920	8920	0
47	20231220	175800	106026410	8920	8920	8920	8920	0
48	20231220	175700	106026410	8920	8920	8920	8920	0
49	20231220	175600	106026410	8920	8920	8920	8920	0
50	20231220	175500	106026410	8920	8920	8920	8920	0
51	20231220	175400	106026410	8920	8920	8920	8920	0
52	20231220	175300	106026410	8920	8920	8920	8920	0
53	20231220	175200	106026410	8920	8920	8920	8920	0
54	20231220	175100	106026410	8920	8920	8920	8920	0
55	20231220	175000	106026410	8920	8920	8920	8920	0
56	20231220	174900	106026410	8920	8920	8920	8920	0
57	20231220	174800	106026410	8920	8920	8920	8920	0
58	20231220	174700	106026410	8920	8920	8920	8920	0
59	20231220	174600	106026410	8920	8920	8920	8920	0
60	20231220	174500	106026410	8920	8920	8920	8920	0
61	20231220	174400	106026410	8920	8920	8920	8920	0
62	20231220	174300	106026410	8920	8920	8920	8920	2384
63	20231220	174200	106026410	8920	8920	8920	8920	0
64	20231220	174100	106026410	8920	8920	8920	8920	0
65	20231220	174000	106026410	8920	8920	8920	8920	0
66	20231220	173900	106026410	8920	8920	8920	8920	0
67	20231220	173800	106026410	8920	8920	8920	8920	0
68	20231220	173700	106026410	8920	8920	8920	8920	0
69	20231220	173600	106026410	8920	8920	8920	8920	0
70	20231220	173500	106026410	8920	8920	8920	8920	0
71	20231220	173400	106026410	8920	8920	8920	8920	0
72	20231220	173300	106026410	8920	8920	8920	8920	0
73	20231220	173200	106026410	8920	8920	8920	8920	0
74	20231220	173100	106026410	8920	8920	8920	8920	0
75	20231220	173000	106026410	8920	8920	8920	8920	0
76	20231220	172900	106026410	8920	8920	8920	8920	0
77	20231220	172800	106026410	8920	8920	8920	8920	0
78	20231220	172700	106026410	8920	8920	8920	8920	0
79	20231220	172600	106026410	8920	8920	8920	8920	0
80	20231220	172500	106026410	8920	8920	8920	8920	0
81	20231220	172400	106026410	8920	8920	8920	8920	0
82	20231220	172300	106026410	8920	8920	8920	8920	0
83	20231220	172200	106026410	8920	8920	8920	8920	0
84	20231220	172100	106026410	8920	8920	8920	8920	0
85	20231220	172000	106026410	8920	8920	8920	8920	0
86	20231220	171900	106026410	8920	8920	8920	8920	0
87	20231220	171800	106026410	8920	8920	8920	8920	0
88	20231220	171700	106026410	8920	8920	8920	8920	0
89	20231220	171600	106026410	8920	8920	8920	8920	0
90	20231220	171500	106026410	8920	8920	8920	8920	0
91	20231220	171400	106026410	8920	8920	8920	8920	0
92	20231220	171300	106026410	8920	8920	8920	8920	2384
93	20231220	171200	106026410	8920	8920	8920	8920	0
94	20231220	171100	106026410	8920	8920	8920	8920	0
95	20231220	171000	106026410	8920	8920	8920	8920	0
96	20231220	170900	106026410	8920	8920	8920	8920	0
97	20231220	170800	106026410	8920	8920	8920	8920	0
98	20231220	170700	106026410	8920	8920	8920	8920	0
99	20231220	170600	106026410	8920	8920	8920	8920	0
100	20231220	170500	106026410	8920	8920	8920	8920	0
101	20231220	170400	106026410	8920	8920	8920	8920	0
102	20231220	170300	106026410	8920	8920	8920	8920	0
103	20231220	170200	106026410	8920	8920	8920	8920	0
104	20231220	170100	106026410	8920	8920	8920	8920	0
105	20231220	170000	106026410	8920	8920	8920	8920	0
106	20231220	165900	106026410	8920	8920	8920	8920	0
107	20231220	165800	106026410	8920	8920	8920	8920	0
108	20231220	165700	106026410	8920	8920	8920	8920	0
109	20231220	165600	106026410	8920	8920	8920	8920	0
110	20231220	165500	106026410	8920	8920	8920	8920	0
111	20231220	165400	106026410	8920	8920	8920	8920	0
112	20231220	165300	106026410	8920	8920	8920	8920	0
113	20231220	165200	106026410	8920	8920	8920	8920	0
114	20231220	165100	106026410	8920	8920	8920	8920	0
115	20231220	165000	106026410	8920	8920	8920	8920	0
116	20231220	164900	106026410	8920	8920	8920	8920	0
117	20231220	164800	106026410	8920	8920	8920	8920	0
118	20231220	164700	106026410	8920	8920	8920	8920	0
119	20231220	164600	106026410	8920	8920	8920	8920	0
120	20231220	164500	106026410	8920	8920	8920	8920	0
121	20231220	164400	106026410	8920	8920	8920	8920	0
122	20231220	164300	106026410	8920	8920	8920	8920	2384
123	20231220	164200	106026410	8920	8920	8920	8920	0
124	20231220	164100	106026410	8920	8920	8920	8920	0
125	20231220	164000	106026410	8920	8920	8920	8920	0
126	20231220	163900	106026410	8920	8920	8920	8920	0
127	20231220	163800	106026410	8920	8920	8920	8920	0
128	20231220	163700	106026410	8920	8920	8920	8920	0
129	20231220	163600	106026410	8920	8920	8920	8920	0
130	20231220	163500	106026410	8920	8920	8920	8920	0
131	20231220	163400	106026410	8920	8920	8920	8920	0
132	20231220	163300	106026410	8920	8920	8920	8920	0
133	20231220	163200	106026410	8920	8920	8920	8920	0
134	20231220	163100	106026410	8920	8920	8920	8920	0
135	20231220	163000	106026410	8920	8920	8920	8920	0
136	20231220	162900	106026410	8920	8920	8920	8920	0
137	20231220	162800	106026410	8920	8920	8920	8920	0
138	20231220	162700	106026410	8920	8920	8920	8920	0
139	20231220	162600	106026410	8920	8920	8920	8920	0
140	20231220	162500	106026410	8920	8920	8920	8920	0
141	20231220	162400	106026410	8920	8920	8920	8920	0
142	20231220	162300	106026410	8920	8920	8920	8920	0
143	20231220	162200	106026410	8920	8920	8920	8920	0
144	20231220	162100	106026410	8920	8920	8920	8920	0
145	20231220	162000	106026410	8920	8920	8920	8920	0
146	20231220	161900	106026410	8920	8920	8920	8920	0
147	20231220	161800	106026410	8920	8920	8920	8920	0
148	20231220	161700	106026410	8920	8920	8920	8920	0
149	20231220	161600	106026410	8920	8920	8920	8920	0
150	20231220	161500	106026410	8920	8920	8920	8920	0
151	20231220	161400	106026410	8920	8920	8920	8920	0
152	20231220	161300	106026410	8920	8920	8920	8920	2384
153	20231220	161200	106026410	8920	8920	8920	8920	0
154	20231220	161100	106026410	8920	8920	8920	8920	0
155	20231220	161000	106026410	8920	8920	8920	8920	0
156	20231220	160900	106026410	8920	8920	8920	8920	0
157	20231220	160800	106026410	8920	8920	8920	8920	0
158	20231220	160700	106026410	8920	8920	8920	8920	0
159	20231220	160600	106026410	8920	8920	8920	8920	0
160	20231220	160500	106026410	8920	8920	8920	8920	0
161	20231220	160400	106026410	8920	8920	8920	8920	0
162	20231220	160300	106026410	8920	8920	8920	8920	0
163	20231220	160200	106026410	8920	8920	8920	8920	0
164	20231220	160100	106026410	8920	8920	8920	8920	0
165	20231220	160000	106026410	8920	8920	8920	8920	0
166	20231220	155900	106026410	8920	8920	8920	8920	0
167	20231220	155800	106026410	8920	8920	8920	8920	0
168	20231220	155700	106026410	8920	8920	8920	8920	0
169	20231220	155600	106026410	8920	8920	8920	8920	0
170	20231220	155500	106026410	8920	8920	8920	8920	0
171	20231220	155400	106026410	8920	8920	8920	8920	0
172	20231220	155300	106026410	8920	8920	8920	8920	0
173	20231220	155200	106026410	8920	8920	8920	8920	0
174	20231220	155100	106026410	8920	8920	8920	8920	0
175	20231220	155000	106026410	8920	8920	8920	8920	0
176	20231220	154900	106026410	8920	8920	8920	8920	0
177	20231220	154800	106026410	8920	8920	8920	8920	0
178	20231220	154700	106026410	8920	8920	8920	8920	0
179	20231220	154600	106026410	8920	8920	8920	8920	0
180	20231220	154500	106026410	8920	8920	8920	8920	0
181	20231220	154400	106026410	8920	8920	8920	8920	0
182	20231220	154300	106026410	8920	8920	8920	8920	2384
183	20231220	154200	106026410	8920	8920	8920	8920	0
184	20231220	154100	106026410	8920	8920	8920	8920	0
185	20231220	154000	106026410	8920	8920	8920	8920	0
186	20231220	153900	106026410	8920	8920	8920	8920	0
187	20231220	153800	106026410	8920	8920	8920	8920	0
188	20231220	153700	106026410	8920	8920	8920	8920	0
189	20231220	153600	106026410	8920	8920	8920	8920	0
190	20231220	153500	106026410	8920	8920	8920	8920	0
191	20231220	153400	106026410	8920	8920	8920	8920	0
192	20231220	153300	106026410	8920	8920	8920	8920	0
193	20231220	153200	106026410	8920	8920	8920	8920	0
194	20231220	153100	106026410	8920	8920	8920	8920	0
195	20231220	153000	106026410	8920	8920	8920	8920	2384
196	20231220	152900	84761130	8910	8910	8910	8910	0
197	20231220	152800	84761130	8910	8910	8910	8910	0
198	20231220	152700	84761130	8910	8910	8910	8910	0
199	20231220	152600	84761130	8910	8910	8910	8910	0
200	20231220	152500	84761130	8910	8910	8910	8910	0
201	20231220	152400	84761130	8910	8910	8910	8910	0
202	20231220	152300	84761130	8910	8910	8910	8910	0
203	20231220	152200	84761130	8910	8910	8910	8910	0
204	20231220	152100	84761130	8910	8910	8910	8910	0
205	20231220	152000	84761130	8910	8910	8910	8910	0
206	20231220	151900	84761130	8910	8910	8910	8910	0
207	20231220	151800	84761130	8910	8910	8910	8890	3
208	20231220	151700	84734420	8910	8910	8910	8910	0
209	20231220	151600	84734420	8910	8910	8910	8910	0
210	20231220	151500	84734420	8910	8910	8910	8910	0
211	20231220	151400	84734420	8910	8910	8910	8910	1
212	20231220	151300	84725510	8910	8890	8910	8890	12
213	20231220	151200	84618790	8910	8910	8910	8910	0
214	20231220	151100	84618790	8910	8910	8910	8910	0
215	20231220	151000	84618790	8910	8910	8910	8910	1
216	20231220	150900	84609880	8910	8910	8910	8910	0
217	20231220	150800	84609880	8910	8910	8910	8910	0
218	20231220	150700	84609880	8910	8910	8910	8910	0
219	20231220	150600	84609880	8910	8910	8910	8910	0
220	20231220	150500	84609880	8910	8910	8910	8910	8
221	20231220	150400	84538600	8910	8910	8910	8910	0
222	20231220	150300	84538600	8910	8910	8910	8910	1
223	20231220	150200	84529690	8900	8900	8900	8900	100
224	20231220	150100	83639690	8910	8920	8920	8910	21
225	20231220	150000	83452550	8910	8910	8910	8910	6
226	20231220	145900	83399090	8920	8920	8920	8920	0
227	20231220	145800	83399090	8920	8920	8920	8920	0
228	20231220	145700	83399090	8920	8920	8920	8920	1
229	20231220	145600	83390170	8920	8920	8920	8920	0
230	20231220	145500	83390170	8920	8920	8920	8920	0
231	20231220	145400	83390170	8920	8920	8920	8920	0
232	20231220	145300	83390170	8920	8920	8920	8920	2
233	20231220	145200	83372330	8920	8920	8920	8920	0
234	20231220	145100	83372330	8920	8920	8920	8920	0
235	20231220	145000	83372330	8920	8920	8920	8920	0
236	20231220	144900	83372330	8920	8920	8920	8920	7
237	20231220	144800	83309890	8900	8900	8900	8900	1
238	20231220	144700	83300990	8920	8920	8920	8920	0
239	20231220	144600	83300990	8920	8920	8920	8920	0
240	20231220	144500	83300990	8920	8920	8920	8920	0
241	20231220	144400	83300990	8920	8920	8920	8920	1
242	20231220	144300	83292070	8920	8920	8920	8920	0
243	20231220	144200	83292070	8920	8920	8920	8920	0
244	20231220	144100	83292070	8920	8920	8920	8920	0
245	20231220	144000	83292070	8920	8920	8920	8920	1
246	20231220	143900	83283150	8920	8920	8920	8920	0
247	20231220	143800	83283150	8920	8920	8920	8920	0
248	20231220	143700	83283150	8920	8920	8920	8920	0
249	20231220	143600	83283150	8920	8920	8920	8920	1
250	20231220	143500	83274230	8920	8920	8920	8920	0
251	20231220	143400	83274230	8920	8920	8920	8920	0
252	20231220	143300	83274230	8920	8920	8920	8920	0
253	20231220	143200	83274230	8920	8920	8920	8920	1
254	20231220	143100	83265310	8920	8920	8920	8920	0
255	20231220	143000	83265310	8920	8920	8920	8920	0
256	20231220	142900	83265310	8920	8920	8920	8920	0
257	20231220	142800	83265310	8920	8920	8920	8920	2
258	20231220	142700	83247470	8920	8920	8920	8920	0
259	20231220	142600	83247470	8920	8920	8920	8920	0
260	20231220	142500	83247470	8920	8920	8920	8920	0
261	20231220	142400	83247470	8920	8920	8920	8920	0
262	20231220	142300	83247470	8920	8920	8920	8920	1
263	20231220	142200	83238550	8920	8920	8920	8920	0
264	20231220	142100	83238550	8920	8920	8920	8920	0
265	20231220	142000	83238550	8920	8920	8920	8920	0
266	20231220	141900	83238550	8920	8900	8920	8880	703
267	20231220	141800	76994550	8910	8910	8910	8910	0
268	20231220	141700	76994550	8910	8910	8910	8910	0
269	20231220	141600	76994550	8910	8910	8910	8910	0
270	20231220	141500	76994550	8910	8910	8910	8910	2
271	20231220	141400	76976730	8910	8910	8910	8910	0
272	20231220	141300	76976730	8910	8910	8910	8910	0
273	20231220	141200	76976730	8910	8910	8910	8910	0
274	20231220	141100	76976730	8910	8910	8910	8910	1
275	20231220	141000	76967820	8910	8910	8910	8910	0
276	20231220	140900	76967820	8910	8910	8910	8910	0
277	20231220	140800	76967820	8910	8910	8910	8910	0
278	20231220	140700	76967820	8910	8910	8910	8910	1
279	20231220	140600	76958910	8910	8910	8910	8910	0
280	20231220	140500	76958910	8910	8910	8910	8910	0
281	20231220	140400	76958910	8910	8910	8910	8910	0
282	20231220	140300	76958910	8910	8910	8910	8910	0
283	20231220	140200	76958910	8910	8910	8910	8910	1
284	20231220	140100	76950000	8920	8920	8920	8920	0
285	20231220	140000	76950000	8920	8900	8920	8900	959
286	20231220	135900	68414720	8920	8920	8920	8920	0
287	20231220	135800	68414720	8920	8920	8920	8920	1
288	20231220	135700	68405800	8920	8900	8920	8900	283
289	20231220	135600	65886120	8900	8900	8900	8900	0
290	20231220	135500	65886120	8900	8900	8900	8900	0
291	20231220	135400	65886120	8900	8900	8900	8900	1
292	20231220	135300	65877220	8900	8900	8900	8900	0
293	20231220	135200	65877220	8900	8900	8900	8900	0
294	20231220	135100	65877220	8900	8900	8920	8900	145
295	20231220	135000	64586660	8900	8900	8900	8900	0
296	20231220	134900	64586660	8900	8900	8900	8900	0
297	20231220	134800	64586660	8900	8900	8900	8900	0
298	20231220	134700	64586660	8900	8900	8900	8900	1
299	20231220	134600	64577760	8920	8920	8920	8920	1
300	20231220	134500	64568840	8920	8920	8920	8920	0
301	20231220	134400	64568840	8920	8920	8920	8920	0
302	20231220	134300	64568840	8920	8920	8920	8920	0
303	20231220	134200	64568840	8920	8920	8920	8920	0
304	20231220	134100	64568840	8920	8920	8920	8920	1
305	20231220	134000	64559920	8920	8920	8920	8920	0
306	20231220	133900	64559920	8920	8920	8920	8920	0
307	20231220	133800	64559920	8920	8920	8920	8920	0
308	20231220	133700	64559920	8920	8920	8920	8920	1
309	20231220	133600	64551000	8920	8920	8920	8920	0
310	20231220	133500	64551000	8920	8920	8920	8920	0
311	20231220	133400	64551000	8920	8920	8920	8920	0
312	20231220	133300	64551000	8920	8920	8920	8920	1
313	20231220	133200	64542080	8920	8920	8920	8920	0
314	20231220	133100	64542080	8920	8920	8920	8920	0
315	20231220	133000	64542080	8920	8920	8920	8920	0
316	20231220	132900	64542080	8920	8920	8920	8920	1
317	20231220	132800	64533160	8920	8920	8920	8920	0
318	20231220	132700	64533160	8920	8920	8920	8920	0
319	20231220	132600	64533160	8920	8920	8920	8920	0
320	20231220	132500	64533160	8920	8920	8920	8920	1
321	20231220	132400	64524240	8920	8920	8920	8920	0
322	20231220	132300	64524240	8920	8920	8920	8920	1
323	20231220	132200	64515320	8910	8910	8910	8910	0
324	20231220	132100	64515320	8910	8910	8910	8910	2
325	20231220	132000	64497500	8920	8920	8920	8920	1
326	20231220	131900	64488580	8920	8920	8920	8920	0
327	20231220	131800	64488580	8920	8920	8920	8920	0
328	20231220	131700	64488580	8920	8920	8920	8920	10
329	20231220	131600	64399380	8920	8920	8920	8920	1
330	20231220	131500	64390460	8920	8920	8920	8920	0
331	20231220	131400	64390460	8920	8920	8920	8920	7
332	20231220	131300	64328020	8920	8920	8920	8920	0
333	20231220	131200	64328020	8920	8920	8920	8920	1
334	20231220	131100	64319100	8920	8920	8920	8920	0
335	20231220	131000	64319100	8920	8920	8920	8920	0
336	20231220	130900	64319100	8920	8920	8920	8920	0
337	20231220	130800	64319100	8920	8920	8920	8920	1
338	20231220	130700	64310180	8920	8920	8920	8920	0
339	20231220	130600	64310180	8920	8920	8920	8920	0
340	20231220	130500	64310180	8920	8920	8920	8920	0
341	20231220	130400	64310180	8920	8920	8920	8920	1
342	20231220	130300	64301260	8920	8900	8920	8900	51
343	20231220	130200	63847340	8920	8920	8920	8920	0
344	20231220	130100	63847340	8920	8920	8920	8920	0
345	20231220	130000	63847340	8920	8920	8920	8920	0
346	20231220	125900	63847340	8920	8920	8920	8920	2
347	20231220	125800	63829500	8900	8900	8900	8900	30
348	20231220	125700	63562500	8900	8900	8900	8900	0
349	20231220	125600	63562500	8900	8900	8900	8900	10
350	20231220	125500	63473500	8920	8920	8920	8920	1
351	20231220	125400	63464580	8920	8920	8920	8920	0
352	20231220	125300	63464580	8920	8920	8920	8920	0
353	20231220	125200	63464580	8920	8920	8920	8920	0
354	20231220	125100	63464580	8920	8920	8920	8920	1
355	20231220	125000	63455660	8920	8920	8920	8920	0
356	20231220	124900	63455660	8920	8920	8920	8920	0
357	20231220	124800	63455660	8920	8920	8920	8920	0
358	20231220	124700	63455660	8920	8920	8920	8920	1
359	20231220	124600	63446740	8920	8920	8920	8920	0
360	20231220	124500	63446740	8920	8920	8920	8920	0
361	20231220	124400	63446740	8920	8920	8920	8920	0
362	20231220	124300	63446740	8920	8920	8920	8920	1
363	20231220	124200	63437820	8920	8920	8920	8920	0
364	20231220	124100	63437820	8920	8920	8920	8920	0
365	20231220	124000	63437820	8920	8920	8920	8920	0
366	20231220	123900	63437820	8920	8920	8920	8920	0
367	20231220	123800	63437820	8920	8920	8920	8920	1
368	20231220	123700	63428900	8920	8920	8920	8920	0
369	20231220	123600	63428900	8920	8920	8920	8920	1
370	20231220	123500	63419980	8900	8900	8900	8900	378
371	20231220	123400	60055780	8920	8920	8920	8920	1
372	20231220	123300	60046860	8920	8920	8920	8920	0
373	20231220	123200	60046860	8920	8920	8920	8920	10
374	20231220	123100	59957660	8920	8920	8920	8920	0
375	20231220	123000	59957660	8920	8920	8920	8920	1
376	20231220	122900	59948740	8920	8920	8920	8920	0
377	20231220	122800	59948740	8920	8920	8920	8920	1
378	20231220	122700	59939820	8910	8910	8910	8910	68
379	20231220	122600	59333940	8910	8910	8910	8910	1
380	20231220	122500	59325030	8920	8920	8920	8920	0
381	20231220	122400	59325030	8920	8920	8920	8920	0
382	20231220	122300	59325030	8920	8920	8920	8920	0
383	20231220	122200	59325030	8920	8920	8920	8920	1
384	20231220	122100	59316110	8920	8920	8920	8920	0
385	20231220	122000	59316110	8920	8920	8920	8920	0
386	20231220	121900	59316110	8920	8920	8920	8920	0
387	20231220	121800	59316110	8920	8920	8920	8920	0
388	20231220	121700	59316110	8920	8920	8920	8920	2
389	20231220	121600	59298270	8910	8910	8910	8910	104
390	20231220	121500	58371630	8910	8910	8910	8910	0
391	20231220	121400	58371630	8910	8910	8910	8910	200
392	20231220	121300	56589630	8910	8910	8910	8910	101
393	20231220	121200	55689720	8910	8910	8910	8910	0
394	20231220	121100	55689720	8910	8910	8910	8910	0
395	20231220	121000	55689720	8910	8910	8910	8910	0
396	20231220	120900	55689720	8910	8900	8910	8900	22
397	20231220	120800	55493900	8910	8910	8910	8910	0
398	20231220	120700	55493900	8910	8910	8910	8910	1
399	20231220	120600	55484990	8900	8900	8900	8900	8
400	20231220	120500	55413790	8900	8900	8900	8900	1
401	20231220	120400	55404890	8900	8900	8900	8900	0
402	20231220	120300	55404890	8900	8900	8900	8900	0
403	20231220	120200	55404890	8900	8900	8900	8900	0
404	20231220	120100	55404890	8900	8910	8910	8900	12
405	20231220	120000	55298080	8910	8910	8910	8910	0
406	20231220	115900	55298080	8910	8910	8910	8910	0
407	20231220	115800	55298080	8910	8910	8910	8910	0
408	20231220	115700	55298080	8910	8910	8910	8910	1
409	20231220	115600	55289170	8900	8900	8900	8900	201
410	20231220	115500	53500270	8900	8900	8900	8900	0
411	20231220	115400	53500270	8900	8900	8900	8900	0
412	20231220	115300	53500270	8900	8900	8900	8900	0
413	20231220	115200	53500270	8900	8900	8900	8900	1
414	20231220	115100	53491370	8900	8900	8900	8900	0
415	20231220	115000	53491370	8900	8900	8900	8900	0
416	20231220	114900	53491370	8900	8900	8900	8900	0
417	20231220	114800	53491370	8900	8900	8900	8900	1
418	20231220	114700	53482470	8900	8900	8900	8900	1
419	20231220	114600	53473570	8900	8900	8900	8900	1
420	20231220	114500	53464670	8900	8900	8900	8900	0
421	20231220	114400	53464670	8900	8900	8900	8900	3
422	20231220	114300	53437970	8890	8890	8890	8890	50
423	20231220	114200	52993470	8890	8890	8890	8890	0
424	20231220	114100	52993470	8890	8890	8890	8890	50
425	20231220	114000	52548970	8900	8900	8900	8900	1
426	20231220	113900	52540070	8900	8890	8900	8890	137
427	20231220	113800	51322130	8890	8890	8890	8890	0
428	20231220	113700	51322130	8890	8890	8890	8890	0
429	20231220	113600	51322130	8890	8890	8890	8890	0
430	20231220	113500	51322130	8890	8890	8890	8890	0
431	20231220	113400	51322130	8890	8890	8890	8890	0
432	20231220	113300	51322130	8890	8890	8890	8890	1
433	20231220	113200	51313240	8880	8880	8880	8880	1
434	20231220	113100	51304360	8890	8890	8890	8890	0
435	20231220	113000	51304360	8890	8890	8890	8890	0
436	20231220	112900	51304360	8890	8890	8890	8890	0
437	20231220	112800	51304360	8890	8890	8890	8890	0
438	20231220	112700	51304360	8890	8890	8890	8890	0
439	20231220	112600	51304360	8890	8890	8890	8890	13
440	20231220	112500	51188790	8900	8900	8900	8900	0
441	20231220	112400	51188790	8900	8900	8900	8900	0
442	20231220	112300	51188790	8900	8900	8900	8900	0
443	20231220	112200	51188790	8900	8900	8900	8900	0
444	20231220	112100	51188790	8900	8900	8900	8900	0
445	20231220	112000	51188790	8900	8900	8900	8900	0
446	20231220	111900	51188790	8900	8900	8900	8900	0
447	20231220	111800	51188790	8900	8900	8900	8900	0
448	20231220	111700	51188790	8900	8900	8900	8900	0
449	20231220	111600	51188790	8900	8900	8900	8900	0
450	20231220	111500	51188790	8900	8890	8900	8890	2400
451	20231220	111400	29832690	8890	8890	8890	8890	0
452	20231220	111300	29832690	8890	8890	8890	8890	0
453	20231220	111200	29832690	8890	8890	8890	8890	0
454	20231220	111100	29832690	8890	8890	8890	8890	0
455	20231220	111000	29832690	8890	8890	8890	8890	0
456	20231220	110900	29832690	8890	8890	8890	8890	10
457	20231220	110800	29743790	8870	8870	8870	8870	10
458	20231220	110700	29655090	8870	8870	8870	8870	0
459	20231220	110600	29655090	8870	8870	8870	8870	0
460	20231220	110500	29655090	8870	8870	8870	8870	0
461	20231220	110400	29655090	8870	8870	8870	8870	0
462	20231220	110300	29655090	8870	8870	8870	8870	0
463	20231220	110200	29655090	8870	8870	8870	8870	0
464	20231220	110100	29655090	8870	8870	8870	8870	6
465	20231220	110000	29601870	8870	8870	8870	8870	0
466	20231220	105900	29601870	8870	8860	8870	8860	26
467	20231220	105800	29371500	8870	8870	8870	8870	0
468	20231220	105700	29371500	8870	8870	8870	8870	0
469	20231220	105600	29371500	8870	8870	8870	8870	0
470	20231220	105500	29371500	8870	8870	8870	8870	0
471	20231220	105400	29371500	8870	8870	8870	8870	0
472	20231220	105300	29371500	8870	8870	8870	8870	0
473	20231220	105200	29371500	8870	8870	8870	8870	0
474	20231220	105100	29371500	8870	8870	8870	8870	0
475	20231220	105000	29371500	8870	8870	8870	8870	0
476	20231220	104900	29371500	8870	8870	8870	8870	110
477	20231220	104800	28395800	8870	8870	8870	8870	0
478	20231220	104700	28395800	8870	8870	8870	8870	0
479	20231220	104600	28395800	8870	8870	8870	8870	0
480	20231220	104500	28395800	8870	8870	8870	8870	7
481	20231220	104400	28333710	8890	8890	8890	8890	0
482	20231220	104300	28333710	8890	8890	8890	8890	0
483	20231220	104200	28333710	8890	8890	8890	8890	0
484	20231220	104100	28333710	8890	8890	8890	8890	0
485	20231220	104000	28333710	8890	8890	8890	8890	0
486	20231220	103900	28333710	8890	8890	8890	8890	1
487	20231220	103800	28324820	8850	8850	8850	8850	900
488	20231220	103700	20359820	8890	8890	8890	8890	0
489	20231220	103600	20359820	8890	8890	8890	8890	0
490	20231220	103500	20359820	8890	8890	8890	8890	0
491	20231220	103400	20359820	8890	8890	8890	8890	0
492	20231220	103300	20359820	8890	8890	8890	8890	0
493	20231220	103200	20359820	8890	8890	8890	8890	0
494	20231220	103100	20359820	8890	8890	8890	8890	0
495	20231220	103000	20359820	8890	8890	8890	8890	3
496	20231220	102900	20333150	8880	8890	8890	8880	319
497	20231220	102800	17498240	8890	8890	8890	8890	5
498	20231220	102700	17453790	8840	8840	8840	8840	0
499	20231220	102600	17453790	8840	8840	8840	8840	0
500	20231220	102500	17453790	8840	8840	8840	8840	0
501	20231220	102400	17453790	8840	8840	8840	8840	10
502	20231220	102300	17365390	8890	8890	8890	8890	0
503	20231220	102200	17365390	8890	8890	8890	8890	0
504	20231220	102100	17365390	8890	8890	8890	8890	1
505	20231220	102000	17356500	8880	8880	8880	8880	2
506	20231220	101900	17338740	8900	8900	8900	8900	0
507	20231220	101800	17338740	8900	8900	8900	8900	0
508	20231220	101700	17338740	8900	8900	8900	8900	0
509	20231220	101600	17338740	8900	8900	8900	8900	0
510	20231220	101500	17338740	8900	8900	8900	8900	0
511	20231220	101400	17338740	8900	8900	8900	8900	0
512	20231220	101300	17338740	8900	8900	8900	8900	0
513	20231220	101200	17338740	8900	8900	8900	8900	0
514	20231220	101100	17338740	8900	8900	8900	8900	0
515	20231220	101000	17338740	8900	8900	8900	8900	0
516	20231220	100900	17338740	8900	8900	8900	8900	0
517	20231220	100800	17338740	8900	8900	8900	8900	0
518	20231220	100700	17338740	8900	8900	8900	8900	0
519	20231220	100600	17338740	8900	8900	8900	8900	1
520	20231220	100500	17329840	8850	8850	8850	8850	100
521	20231220	100400	16444840	8900	8900	8900	8900	0
522	20231220	100300	16444840	8900	8850	8900	8850	32
523	20231220	100200	16161590	8910	8910	8910	8900	17
524	20231220	100100	16010270	8900	8850	8900	8850	187
525	20231220	100000	14346300	8890	8890	8890	8890	0
526	20231220	095900	14346300	8890	8870	8890	8870	100
527	20231220	095800	13458370	8870	8870	8870	8870	0
528	20231220	095700	13458370	8870	8870	8870	8870	0
529	20231220	095600	13458370	8870	8870	8870	8870	0
530	20231220	095500	13458370	8870	8870	8870	8870	0
531	20231220	095400	13458370	8870	8870	8870	8870	0
532	20231220	095300	13458370	8870	8870	8870	8870	0
533	20231220	095200	13458370	8870	8870	8870	8870	1
534	20231220	095100	13449500	8850	8850	8850	8850	0
535	20231220	095000	13449500	8850	8850	8850	8850	0
536	20231220	094900	13449500	8850	8850	8850	8850	3
537	20231220	094800	13422950	8870	8870	8870	8870	0
538	20231220	094700	13422950	8870	8870	8870	8870	0
539	20231220	094600	13422950	8870	8870	8870	8870	0
540	20231220	094500	13422950	8870	8870	8870	8870	0
541	20231220	094400	13422950	8870	8870	8870	8870	0
542	20231220	094300	13422950	8870	8870	8870	8870	0
543	20231220	094200	13422950	8870	8870	8870	8870	0
544	20231220	094100	13422950	8870	8870	8870	8870	1
545	20231220	094000	13414080	8860	8860	8860	8860	36
546	20231220	093900	13095120	8870	8870	8870	8870	0
547	20231220	093800	13095120	8870	8870	8870	8870	0
548	20231220	093700	13095120	8870	8870	8870	8870	0
549	20231220	093600	13095120	8870	8870	8870	8870	0
550	20231220	093500	13095120	8870	8870	8870	8870	0
551	20231220	093400	13095120	8870	8870	8870	8870	0
552	20231220	093300	13095120	8870	8870	8870	8870	0
553	20231220	093200	13095120	8870	8870	8870	8870	1
554	20231220	093100	13086250	8870	8870	8870	8870	1
555	20231220	093000	13077380	8870	8870	8870	8870	0
556	20231220	092900	13077380	8870	8870	8870	8870	0
557	20231220	092800	13077380	8870	8870	8870	8870	0
558	20231220	092700	13077380	8870	8850	8870	8850	2
559	20231220	092600	13059660	8850	8850	8850	8850	561
560	20231220	092500	8094810	8870	8870	8870	8870	0
561	20231220	092400	8094810	8870	8870	8870	8870	0
562	20231220	092300	8094810	8870	8870	8870	8870	0
563	20231220	092200	8094810	8870	8860	8870	8860	2
564	20231220	092100	8077080	8820	8860	8860	8820	550
565	20231220	092000	3220740	8870	8870	8870	8870	0
566	20231220	091900	3220740	8870	8870	8870	8870	0
567	20231220	091800	3220740	8870	8870	8870	8870	0
568	20231220	091700	3220740	8870	8870	8870	8870	0
569	20231220	091600	3220740	8870	8850	8870	8850	101
570	20231220	091500	2326550	8850	8850	8850	8850	0
571	20231220	091400	2326550	8850	8850	8850	8850	1
572	20231220	091300	2317700	8850	8850	8850	8850	8
573	20231220	091200	2246900	8850	8840	8850	8840	19
574	20231220	091100	2078930	8840	8840	8840	8840	82
575	20231220	091000	1354050	8850	8850	8850	8850	31
576	20231220	090900	1079700	8850	8850	8850	8850	10
577	20231220	090800	991200	8850	8850	8850	8850	0
578	20231220	090700	991200	8850	8850	8850	8850	0
579	20231220	090600	991200	8850	8850	8850	8850	99
580	20231220	090500	115050	8850	8850	8850	8850	1
581	20231220	090400	106200	8850	8850	8850	8850	0
582	20231220	090300	106200	8850	8850	8850	8850	10
583	20231220	090200	17700	8850	8850	8850	8850	0
584	20231220	090100	17700	8850	8850	8850	8850	0
585	20231220	090000	17700	8850	8850	8850	8850	2