KissMeData/004970/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184300	75597630	8850	8850	8850	8850	464
3	20231221	184200	75597630	8850	8850	8850	8850	0
4	20231221	184100	75597630	8850	8850	8850	8850	0
5	20231221	184000	75597630	8850	8850	8850	8850	0
6	20231221	183900	75597630	8850	8850	8850	8850	0
7	20231221	183800	75597630	8850	8850	8850	8850	0
8	20231221	183700	75597630	8850	8850	8850	8850	0
9	20231221	183600	75597630	8850	8850	8850	8850	0
10	20231221	183500	75597630	8850	8850	8850	8850	0
11	20231221	183400	75597630	8850	8850	8850	8850	0
12	20231221	183300	75597630	8850	8850	8850	8850	0
13	20231221	183200	75597630	8850	8850	8850	8850	0
14	20231221	183100	75597630	8850	8850	8850	8850	0
15	20231221	183000	75597630	8850	8850	8850	8850	0
16	20231221	182900	75597630	8850	8850	8850	8850	0
17	20231221	182800	75597630	8850	8850	8850	8850	0
18	20231221	182700	75597630	8850	8850	8850	8850	0
19	20231221	182600	75597630	8850	8850	8850	8850	0
20	20231221	182500	75597630	8850	8850	8850	8850	0
21	20231221	182400	75597630	8850	8850	8850	8850	0
22	20231221	182300	75597630	8850	8850	8850	8850	0
23	20231221	182200	75597630	8850	8850	8850	8850	0
24	20231221	182100	75597630	8850	8850	8850	8850	0
25	20231221	182000	75597630	8850	8850	8850	8850	0
26	20231221	181900	75597630	8850	8850	8850	8850	0
27	20231221	181800	75597630	8850	8850	8850	8850	0
28	20231221	181700	75597630	8850	8850	8850	8850	0
29	20231221	181600	75597630	8850	8850	8850	8850	0
30	20231221	181500	75597630	8850	8850	8850	8850	0
31	20231221	181400	75597630	8850	8850	8850	8850	0
32	20231221	181300	75597630	8850	8850	8850	8850	464
33	20231221	181200	75597630	8850	8850	8850	8850	0
34	20231221	181100	75597630	8850	8850	8850	8850	0
35	20231221	181000	75597630	8850	8850	8850	8850	0
36	20231221	180900	75597630	8850	8850	8850	8850	0
37	20231221	180800	75597630	8850	8850	8850	8850	0
38	20231221	180700	75597630	8850	8850	8850	8850	0
39	20231221	180600	75597630	8850	8850	8850	8850	0
40	20231221	180500	75597630	8850	8850	8850	8850	0
41	20231221	180400	75597630	8850	8850	8850	8850	0
42	20231221	180300	75597630	8850	8850	8850	8850	0
43	20231221	180200	75597630	8850	8850	8850	8850	0
44	20231221	180100	75597630	8850	8850	8850	8850	0
45	20231221	180000	75597630	8850	8850	8850	8850	0
46	20231221	175900	75597630	8850	8850	8850	8850	0
47	20231221	175800	75597630	8850	8850	8850	8850	0
48	20231221	175700	75597630	8850	8850	8850	8850	0
49	20231221	175600	75597630	8850	8850	8850	8850	0
50	20231221	175500	75597630	8850	8850	8850	8850	0
51	20231221	175400	75597630	8850	8850	8850	8850	0
52	20231221	175300	75597630	8850	8850	8850	8850	0
53	20231221	175200	75597630	8850	8850	8850	8850	0
54	20231221	175100	75597630	8850	8850	8850	8850	0
55	20231221	175000	75597630	8850	8850	8850	8850	0
56	20231221	174900	75597630	8850	8850	8850	8850	0
57	20231221	174800	75597630	8850	8850	8850	8850	0
58	20231221	174700	75597630	8850	8850	8850	8850	0
59	20231221	174600	75597630	8850	8850	8850	8850	0
60	20231221	174500	75597630	8850	8850	8850	8850	0
61	20231221	174400	75597630	8850	8850	8850	8850	0
62	20231221	174300	75597630	8850	8850	8850	8850	464
63	20231221	174200	75597630	8850	8850	8850	8850	0
64	20231221	174100	75597630	8850	8850	8850	8850	0
65	20231221	174000	75597630	8850	8850	8850	8850	0
66	20231221	173900	75597630	8850	8850	8850	8850	0
67	20231221	173800	75597630	8850	8850	8850	8850	0
68	20231221	173700	75597630	8850	8850	8850	8850	0
69	20231221	173600	75597630	8850	8850	8850	8850	0
70	20231221	173500	75597630	8850	8850	8850	8850	0
71	20231221	173400	75597630	8850	8850	8850	8850	0
72	20231221	173300	75597630	8850	8850	8850	8850	0
73	20231221	173200	75597630	8850	8850	8850	8850	0
74	20231221	173100	75597630	8850	8850	8850	8850	0
75	20231221	173000	75597630	8850	8850	8850	8850	0
76	20231221	172900	75597630	8850	8850	8850	8850	0
77	20231221	172800	75597630	8850	8850	8850	8850	0
78	20231221	172700	75597630	8850	8850	8850	8850	0
79	20231221	172600	75597630	8850	8850	8850	8850	0
80	20231221	172500	75597630	8850	8850	8850	8850	0
81	20231221	172400	75597630	8850	8850	8850	8850	0
82	20231221	172300	75597630	8850	8850	8850	8850	0
83	20231221	172200	75597630	8850	8850	8850	8850	0
84	20231221	172100	75597630	8850	8850	8850	8850	0
85	20231221	172000	75597630	8850	8850	8850	8850	0
86	20231221	171900	75597630	8850	8850	8850	8850	0
87	20231221	171800	75597630	8850	8850	8850	8850	0
88	20231221	171700	75597630	8850	8850	8850	8850	0
89	20231221	171600	75597630	8850	8850	8850	8850	0
90	20231221	171500	75597630	8850	8850	8850	8850	0
91	20231221	171400	75597630	8850	8850	8850	8850	0
92	20231221	171300	75597630	8850	8850	8850	8850	464
93	20231221	171200	75597630	8850	8850	8850	8850	0
94	20231221	171100	75597630	8850	8850	8850	8850	0
95	20231221	171000	75597630	8850	8850	8850	8850	0
96	20231221	170900	75597630	8850	8850	8850	8850	0
97	20231221	170800	75597630	8850	8850	8850	8850	0
98	20231221	170700	75597630	8850	8850	8850	8850	0
99	20231221	170600	75597630	8850	8850	8850	8850	0
100	20231221	170500	75597630	8850	8850	8850	8850	0
101	20231221	170400	75597630	8850	8850	8850	8850	0
102	20231221	170300	75597630	8850	8850	8850	8850	0
103	20231221	170200	75597630	8850	8850	8850	8850	0
104	20231221	170100	75597630	8850	8850	8850	8850	0
105	20231221	170000	75597630	8850	8850	8850	8850	0
106	20231221	165900	75597630	8850	8850	8850	8850	0
107	20231221	165800	75597630	8850	8850	8850	8850	0
108	20231221	165700	75597630	8850	8850	8850	8850	0
109	20231221	165600	75597630	8850	8850	8850	8850	0
110	20231221	165500	75597630	8850	8850	8850	8850	0
111	20231221	165400	75597630	8850	8850	8850	8850	0
112	20231221	165300	75597630	8850	8850	8850	8850	0
113	20231221	165200	75597630	8850	8850	8850	8850	0
114	20231221	165100	75597630	8850	8850	8850	8850	0
115	20231221	165000	75597630	8850	8850	8850	8850	0
116	20231221	164900	75597630	8850	8850	8850	8850	0
117	20231221	164800	75597630	8850	8850	8850	8850	0
118	20231221	164700	75597630	8850	8850	8850	8850	0
119	20231221	164600	75597630	8850	8850	8850	8850	0
120	20231221	164500	75597630	8850	8850	8850	8850	0
121	20231221	164400	75597630	8850	8850	8850	8850	0
122	20231221	164300	75597630	8850	8850	8850	8850	464
123	20231221	164200	75597630	8850	8850	8850	8850	0
124	20231221	164100	75597630	8850	8850	8850	8850	0
125	20231221	164000	75597630	8850	8850	8850	8850	0
126	20231221	163900	75597630	8850	8850	8850	8850	0
127	20231221	163800	75597630	8850	8850	8850	8850	0
128	20231221	163700	75597630	8850	8850	8850	8850	0
129	20231221	163600	75597630	8850	8850	8850	8850	0
130	20231221	163500	75597630	8850	8850	8850	8850	0
131	20231221	163400	75597630	8850	8850	8850	8850	0
132	20231221	163300	75597630	8850	8850	8850	8850	0
133	20231221	163200	75597630	8850	8850	8850	8850	0
134	20231221	163100	75597630	8850	8850	8850	8850	0
135	20231221	163000	75597630	8850	8850	8850	8850	0
136	20231221	162900	75597630	8850	8850	8850	8850	0
137	20231221	162800	75597630	8850	8850	8850	8850	0
138	20231221	162700	75597630	8850	8850	8850	8850	0
139	20231221	162600	75597630	8850	8850	8850	8850	0
140	20231221	162500	75597630	8850	8850	8850	8850	0
141	20231221	162400	75597630	8850	8850	8850	8850	0
142	20231221	162300	75597630	8850	8850	8850	8850	0
143	20231221	162200	75597630	8850	8850	8850	8850	0
144	20231221	162100	75597630	8850	8850	8850	8850	0
145	20231221	162000	75597630	8850	8850	8850	8850	0
146	20231221	161900	75597630	8850	8850	8850	8850	0
147	20231221	161800	75597630	8850	8850	8850	8850	0
148	20231221	161700	75597630	8850	8850	8850	8850	0
149	20231221	161600	75597630	8850	8850	8850	8850	0
150	20231221	161500	75597630	8850	8850	8850	8850	0
151	20231221	161400	75597630	8850	8850	8850	8850	0
152	20231221	161300	75597630	8850	8850	8850	8850	464
153	20231221	161200	75597630	8850	8850	8850	8850	0
154	20231221	161100	75597630	8850	8850	8850	8850	0
155	20231221	161000	75597630	8850	8850	8850	8850	0
156	20231221	160900	75597630	8850	8850	8850	8850	0
157	20231221	160800	75597630	8850	8850	8850	8850	0
158	20231221	160700	75597630	8850	8850	8850	8850	0
159	20231221	160600	75597630	8850	8850	8850	8850	0
160	20231221	160500	75597630	8850	8850	8850	8850	0
161	20231221	160400	75597630	8850	8850	8850	8850	0
162	20231221	160300	75597630	8850	8850	8850	8850	0
163	20231221	160200	75597630	8850	8850	8850	8850	0
164	20231221	160100	75597630	8850	8850	8850	8850	0
165	20231221	160000	75597630	8850	8850	8850	8850	0
166	20231221	155900	75597630	8850	8850	8850	8850	0
167	20231221	155800	75597630	8850	8850	8850	8850	0
168	20231221	155700	75597630	8850	8850	8850	8850	0
169	20231221	155600	75597630	8850	8850	8850	8850	0
170	20231221	155500	75597630	8850	8850	8850	8850	0
171	20231221	155400	75597630	8850	8850	8850	8850	0
172	20231221	155300	75597630	8850	8850	8850	8850	0
173	20231221	155200	75597630	8850	8850	8850	8850	0
174	20231221	155100	75597630	8850	8850	8850	8850	0
175	20231221	155000	75597630	8850	8850	8850	8850	0
176	20231221	154900	75597630	8850	8850	8850	8850	0
177	20231221	154800	75597630	8850	8850	8850	8850	0
178	20231221	154700	75597630	8850	8850	8850	8850	0
179	20231221	154600	75597630	8850	8850	8850	8850	0
180	20231221	154500	75597630	8850	8850	8850	8850	0
181	20231221	154400	75597630	8850	8850	8850	8850	0
182	20231221	154300	75597630	8850	8850	8850	8850	464
183	20231221	154200	75597630	8850	8850	8850	8850	0
184	20231221	154100	75597630	8850	8850	8850	8850	0
185	20231221	154000	75597630	8850	8850	8850	8850	0
186	20231221	153900	75597630	8850	8850	8850	8850	0
187	20231221	153800	75597630	8850	8850	8850	8850	0
188	20231221	153700	75597630	8850	8850	8850	8850	0
189	20231221	153600	75597630	8850	8850	8850	8850	0
190	20231221	153500	75597630	8850	8850	8850	8850	0
191	20231221	153400	75597630	8850	8850	8850	8850	0
192	20231221	153300	75597630	8850	8850	8850	8850	0
193	20231221	153200	75597630	8850	8850	8850	8850	0
194	20231221	153100	75597630	8850	8850	8850	8850	0
195	20231221	153000	75597630	8850	8850	8850	8850	464
196	20231221	152900	71491230	8870	8870	8870	8870	0
197	20231221	152800	71491230	8870	8870	8870	8870	0
198	20231221	152700	71491230	8870	8870	8870	8870	0
199	20231221	152600	71491230	8870	8870	8870	8870	0
200	20231221	152500	71491230	8870	8870	8870	8870	0
201	20231221	152400	71491230	8870	8870	8870	8870	0
202	20231221	152300	71491230	8870	8870	8870	8870	0
203	20231221	152200	71491230	8870	8870	8870	8870	0
204	20231221	152100	71491230	8870	8870	8870	8870	0
205	20231221	152000	71491230	8870	8870	8870	8870	0
206	20231221	151900	71491230	8870	8870	8870	8870	6
207	20231221	151800	71438010	8870	8870	8870	8870	0
208	20231221	151700	71438010	8870	8860	8870	8860	3
209	20231221	151600	71411420	8860	8840	8860	8840	54
210	20231221	151500	70933830	8850	8850	8850	8850	2
211	20231221	151400	70916130	8850	8850	8850	8850	20
212	20231221	151300	70739130	8860	8850	8860	8850	67
213	20231221	151200	70146170	8850	8860	8860	8850	44
214	20231221	151100	69756760	8850	8860	8860	8850	21
215	20231221	151000	69570900	8850	8850	8850	8850	20
216	20231221	150900	69393900	8850	8850	8850	8850	23
217	20231221	150800	69190350	8860	8850	8860	8850	24
218	20231221	150700	68977910	8850	8850	8850	8850	20
219	20231221	150600	68800910	8850	8850	8850	8850	0
220	20231221	150500	68800910	8850	8850	8860	8850	48
221	20231221	150400	68376060	8850	8850	8850	8850	50
222	20231221	150300	67933560	8850	8850	8850	8850	20
223	20231221	150200	67756560	8850	8850	8850	8850	7
224	20231221	150100	67694610	8850	8850	8850	8850	43
225	20231221	150000	67314060	8850	8850	8850	8850	21
226	20231221	145900	67128210	8860	8860	8860	8860	13
227	20231221	145800	67013030	8860	8860	8860	8850	32
228	20231221	145700	66729740	8860	8860	8860	8860	13
229	20231221	145600	66614560	8860	8850	8860	8850	26
230	20231221	145500	66384410	8850	8850	8850	8850	20
231	20231221	145400	66207410	8850	8850	8850	8850	43
232	20231221	145300	65826860	8850	8850	8850	8850	21
233	20231221	145200	65641010	8850	8850	8850	8850	1
234	20231221	145100	65632160	8870	8860	8870	8850	29
235	20231221	145000	65375440	8850	8850	8850	8850	20
236	20231221	144900	65198440	8850	8850	8850	8850	20
237	20231221	144800	65021440	8850	8850	8860	8850	49
238	20231221	144700	64587570	8860	8860	8860	8860	6
239	20231221	144600	64534410	8860	8860	8860	8860	14
240	20231221	144500	64410370	8860	8860	8860	8860	20
241	20231221	144400	64233170	8860	8860	8860	8860	24
242	20231221	144300	64020530	8860	8860	8860	8860	20
243	20231221	144200	63843330	8860	8860	8860	8860	20
244	20231221	144100	63666130	8860	8860	8860	8860	20
245	20231221	144000	63488930	8860	8860	8860	8860	24
246	20231221	143900	63276290	8860	8860	8860	8860	21
247	20231221	143800	63090230	8870	8860	8870	8860	23
248	20231221	143700	62886420	8860	8860	8860	8860	43
249	20231221	143600	62505440	8860	8860	8860	8860	2
250	20231221	143500	62487720	8860	8850	8860	8850	36
251	20231221	143400	62168960	8860	8860	8860	8860	6
252	20231221	143300	62115800	8860	8850	8860	8850	32
253	20231221	143200	61832290	8850	8850	8850	8850	21
254	20231221	143100	61646440	8860	8850	8860	8850	33
255	20231221	143000	61354270	8850	8850	8850	8850	45
256	20231221	142900	60956020	8850	8850	8850	8850	7
257	20231221	142800	60894070	8850	8850	8850	8850	21
258	20231221	142700	60708220	8850	8850	8850	8850	29
259	20231221	142600	60451570	8850	8850	8850	8850	50
260	20231221	142500	60009070	8850	8850	8850	8850	58
261	20231221	142400	59495770	8850	8850	8850	8850	22
262	20231221	142300	59301070	8850	8850	8850	8850	50
263	20231221	142200	58858570	8850	8850	8850	8850	8
264	20231221	142100	58787770	8860	8850	8860	8850	30
265	20231221	142000	58522040	8850	8850	8850	8850	22
266	20231221	141900	58327340	8850	8850	8850	8850	51
267	20231221	141800	57875990	8850	8850	8850	8850	8
268	20231221	141700	57805190	8850	8850	8850	8850	28
269	20231221	141600	57557390	8860	8860	8860	8850	43
270	20231221	141500	57176420	8860	8860	8860	8860	30
271	20231221	141400	56910620	8860	8860	8860	8860	7
272	20231221	141300	56848600	8860	8860	8860	8860	39
273	20231221	141200	56503060	8860	8870	8870	8860	56
274	20231221	141100	56006790	8860	8870	8870	8860	10
275	20231221	141000	55918160	8860	8860	8870	8860	32
276	20231221	140900	55634610	8860	8870	8870	8860	49
277	20231221	140800	55200420	8870	8870	8870	8870	23
278	20231221	140700	54996410	8870	8860	8870	8860	24
279	20231221	140600	54783610	8860	8860	8860	8860	8
280	20231221	140500	54712730	8860	8860	8860	8860	31
281	20231221	140400	54438070	8860	8870	8870	8860	13
282	20231221	140300	54322770	8860	8860	8870	8860	13
283	20231221	140200	54207560	8860	8860	8860	8860	7
284	20231221	140100	54145540	8860	8860	8860	8860	9
285	20231221	140000	54065800	8860	8860	8860	8860	2
286	20231221	135900	54048080	8870	8870	8870	8870	7
287	20231221	135800	53985990	8870	8870	8870	8870	33
288	20231221	135700	53693280	8880	8860	8880	8860	9
289	20231221	135600	53613520	8870	8860	8870	8860	28
290	20231221	135500	53365190	8860	8860	8860	8860	31
291	20231221	135400	53090530	8860	8860	8860	8860	8
292	20231221	135300	53019650	8860	8860	8860	8860	8
293	20231221	135200	52948770	8860	8860	8860	8860	1
294	20231221	135100	52939910	8860	8860	8860	8860	32
295	20231221	135000	52656390	8860	8870	8870	8860	8
296	20231221	134900	52585500	8860	8850	8860	8850	18
297	20231221	134800	52426100	8850	8850	8850	8850	24
298	20231221	134700	52213700	8850	8850	8850	8850	8
299	20231221	134600	52142900	8850	8850	8850	8850	8
300	20231221	134500	52072100	8860	8850	8860	8850	13
301	20231221	134400	51956990	8860	8860	8860	8860	15
302	20231221	134300	51824090	8860	8860	8860	8860	7
303	20231221	134200	51762070	8860	8860	8860	8860	8
304	20231221	134100	51691190	8860	8860	8860	8860	31
305	20231221	134000	51416530	8860	8860	8860	8860	2
306	20231221	133900	51398810	8860	8860	8860	8860	10
307	20231221	133800	51310210	8860	8860	8860	8860	8
308	20231221	133700	51239330	8870	8860	8870	8860	38
309	20231221	133600	50902360	8860	8860	8860	8860	3
310	20231221	133500	50875780	8860	8860	8860	8860	9
311	20231221	133400	50796040	8860	8860	8860	8860	33
312	20231221	133300	50503660	8870	8860	8870	8860	22
313	20231221	133200	50308610	8870	8860	8870	8860	22
314	20231221	133100	50113490	8860	8860	8860	8860	9
315	20231221	133000	50033750	8860	8860	8860	8860	34
316	20231221	132900	49732510	8870	8860	8870	8860	10
317	20231221	132800	49643900	8860	8860	8860	8860	1
318	20231221	132700	49635040	8860	8860	8860	8860	32
319	20231221	132600	49351520	8860	8860	8860	8860	8
320	20231221	132500	49280640	8860	8860	8860	8860	10
321	20231221	132400	49192040	8860	8860	8860	8860	2
322	20231221	132300	49174320	8860	8860	8860	8860	32
323	20231221	132200	48890800	8860	8860	8860	8860	8
324	20231221	132100	48819920	8860	8860	8860	8860	9
325	20231221	132000	48740180	8860	8860	8860	8860	26
326	20231221	131900	48509820	8860	8860	8860	8860	123
327	20231221	131800	47420040	8860	8860	8860	8860	9
328	20231221	131700	47340300	8860	8860	8860	8860	8
329	20231221	131600	47269420	8870	8870	8870	8870	19
330	20231221	131500	47100890	8870	8870	8870	8870	18
331	20231221	131400	46941230	8870	8870	8870	8870	7
332	20231221	131300	46879140	8870	8870	8870	8870	30
333	20231221	131200	46613040	8870	8870	8870	8870	0
334	20231221	131100	46613040	8870	8870	8870	8870	7
335	20231221	131000	46550950	8870	8870	8870	8870	7
336	20231221	130900	46488860	8870	8870	8870	8870	30
337	20231221	130800	46222760	8870	8870	8870	8870	0
338	20231221	130700	46222760	8870	8870	8870	8870	7
339	20231221	130600	46160670	8870	8870	8870	8870	30
340	20231221	130500	45894570	8870	8870	8870	8870	7
341	20231221	130400	45832480	8870	8870	8870	8870	0
342	20231221	130300	45832480	8870	8870	8870	8870	7
343	20231221	130200	45770390	8870	8870	8870	8870	30
344	20231221	130100	45504290	8870	8870	8870	8870	7
345	20231221	130000	45442200	8880	8870	8880	8870	23
346	20231221	125900	45238180	8860	8860	8860	8860	30
347	20231221	125800	44972380	8860	8860	8860	8860	7
348	20231221	125700	44910360	8860	8860	8860	8860	7
349	20231221	125600	44848340	8860	8860	8860	8860	0
350	20231221	125500	44848340	8860	8860	8860	8860	30
351	20231221	125400	44582540	8860	8860	8860	8860	7
352	20231221	125300	44520520	8860	8860	8860	8860	7
353	20231221	125200	44458500	8860	8860	8860	8860	23
354	20231221	125100	44254720	8860	8860	8860	8860	7
355	20231221	125000	44192700	8860	8860	8860	8860	7
356	20231221	124900	44130680	8860	8860	8860	8860	7
357	20231221	124800	44068660	8860	8860	8860	8860	54
358	20231221	124700	43590220	8860	8860	8860	8860	7
359	20231221	124600	43528200	8860	8860	8860	8860	7
360	20231221	124500	43466180	8870	8860	8870	8860	27
361	20231221	124400	43226760	8860	8860	8860	8860	0
362	20231221	124300	43226760	8860	8860	8860	8860	7
363	20231221	124200	43164740	8860	8860	8860	8860	7
364	20231221	124100	43102720	8860	8860	8860	8860	35
365	20231221	124000	42792620	8850	8850	8850	8850	0
366	20231221	123900	42792620	8850	8850	8850	8850	7
367	20231221	123800	42730670	8850	8860	8860	8850	25
368	20231221	123700	42509240	8860	8860	8860	8860	7
369	20231221	123600	42447220	8860	8860	8860	8860	0
370	20231221	123500	42447220	8860	8860	8860	8860	10
371	20231221	123400	42358620	8850	8850	8850	8850	30
372	20231221	123300	42093120	8850	8850	8850	8850	7
373	20231221	123200	42031170	8850	8850	8850	8850	0
374	20231221	123100	42031170	8850	8850	8850	8850	30
375	20231221	123000	41765670	8860	8850	8860	8850	21
376	20231221	122900	41579680	8850	8850	8850	8850	7
377	20231221	122800	41517730	8850	8850	8850	8850	0
378	20231221	122700	41517730	8850	8850	8850	8850	30
379	20231221	122600	41252230	8850	8850	8850	8850	7
380	20231221	122500	41190280	8850	8850	8850	8850	362
381	20231221	122400	37986580	8850	8850	8850	8850	24
382	20231221	122300	37774180	8850	8860	8860	8850	8
383	20231221	122200	37703370	8850	8860	8860	8850	8
384	20231221	122100	37632560	8850	8860	8860	8850	8
385	20231221	122000	37561750	8850	8860	8860	8850	24
386	20231221	121900	37349340	8850	8860	8860	8850	9
387	20231221	121800	37269680	8850	8860	8860	8850	9
388	20231221	121700	37190020	8850	8860	8860	8850	9
389	20231221	121600	37110360	8860	8860	8860	8860	1
390	20231221	121500	37101500	8850	8850	8860	8850	17
391	20231221	121400	36951040	8860	8860	8860	8860	6
392	20231221	121300	36897880	8860	8860	8860	8860	30
393	20231221	121200	36632080	8860	8860	8860	8860	0
394	20231221	121100	36632080	8860	8860	8860	8860	20
395	20231221	121000	36454880	8850	8860	8860	8850	19
396	20231221	120900	36286620	8860	8860	8860	8860	8
397	20231221	120800	36215740	8860	8860	8860	8860	0
398	20231221	120700	36215740	8860	8860	8860	8860	8
399	20231221	120600	36144860	8860	8870	8870	8860	35
400	20231221	120500	35834720	8860	8860	8860	8860	8
401	20231221	120400	35763840	8860	8850	8860	8850	87
402	20231221	120300	34993720	8850	8850	8850	8850	31
403	20231221	120200	34719370	8850	8860	8860	8850	9
404	20231221	120100	34639710	8850	8850	8850	8850	10
405	20231221	120000	34551210	8850	8850	8850	8850	0
406	20231221	115900	34551210	8850	8850	8850	8850	31
407	20231221	115800	34276860	8850	8850	8850	8850	8
408	20231221	115700	34206060	8850	8850	8850	8850	8
409	20231221	115600	34135260	8850	8850	8850	8850	23
410	20231221	115500	33931710	8850	8850	8850	8850	8
411	20231221	115400	33860910	8850	8850	8850	8850	8
412	20231221	115300	33790110	8850	8850	8850	8850	8
413	20231221	115200	33719310	8860	8860	8860	8860	5
414	20231221	115100	33675010	8850	8850	8850	8850	8
415	20231221	115000	33604210	8860	8850	8860	8850	12
416	20231221	114900	33497970	8850	8860	8860	8850	27
417	20231221	114800	33258830	8860	8860	8860	8860	0
418	20231221	114700	33258830	8860	8860	8860	8860	31
419	20231221	114600	32984170	8850	8850	8850	8850	8
420	20231221	114500	32913370	8850	8850	8850	8850	8
421	20231221	114400	32842570	8860	8860	8860	8860	0
422	20231221	114300	32842570	8860	8860	8860	8860	30
423	20231221	114200	32576770	8850	8860	8860	8850	9
424	20231221	114100	32497110	8860	8860	8860	8860	8
425	20231221	114000	32426230	8860	8860	8860	8860	16
426	20231221	113900	32284470	8850	8850	8850	8850	8
427	20231221	113800	32213670	8860	8860	8860	8860	15
428	20231221	113700	32080770	8860	8860	8860	8860	8
429	20231221	113600	32009890	8860	8860	8860	8860	23
430	20231221	113500	31806110	8850	8850	8850	8850	8
431	20231221	113400	31735310	8850	8850	8850	8850	8
432	20231221	113300	31664510	8850	8850	8850	8850	8
433	20231221	113200	31593710	8850	8850	8850	8850	0
434	20231221	113100	31593710	8850	8850	8850	8850	8
435	20231221	113000	31522910	8850	8850	8850	8850	8
436	20231221	112900	31452110	8850	8850	8850	8850	8
437	20231221	112800	31381310	8850	8850	8850	8850	0
438	20231221	112700	31381310	8850	8850	8850	8850	8
439	20231221	112600	31310510	8850	8850	8850	8850	8
440	20231221	112500	31239710	8850	8850	8850	8850	8
441	20231221	112400	31168910	8850	8850	8850	8850	0
442	20231221	112300	31168910	8850	8900	8900	8850	9
443	20231221	112200	31089210	8850	8850	8850	8850	8
444	20231221	112100	31018410	8850	8850	8850	8850	8
445	20231221	112000	30947610	8900	8860	8900	8860	122
446	20231221	111900	29864110	8850	8850	8850	8850	8
447	20231221	111800	29793310	8850	8850	8850	8850	8
448	20231221	111700	29722510	8850	8850	8850	8850	8
449	20231221	111600	29651710	8850	8850	8850	8850	0
450	20231221	111500	29651710	8850	8860	8860	8850	17
451	20231221	111400	29501170	8850	8850	8850	8850	8
452	20231221	111300	29430370	8850	8850	8850	8850	8
453	20231221	111200	29359570	8850	8850	8850	8850	0
454	20231221	111100	29359570	8850	8850	8850	8850	8
455	20231221	111000	29288770	8850	8850	8850	8850	8
456	20231221	110900	29217970	8850	8850	8850	8850	8
457	20231221	110800	29147170	8850	8850	8850	8850	0
458	20231221	110700	29147170	8850	8850	8850	8850	8
459	20231221	110600	29076370	8850	8850	8850	8850	8
460	20231221	110500	29005570	8890	8850	8900	8850	306
461	20231221	110400	26284710	8860	8850	8860	8850	369
462	20231221	110300	23018910	8850	8850	8850	8850	8
463	20231221	110200	22948110	8850	8860	8860	8850	28
464	20231221	110100	22700110	8860	8850	8860	8850	11
465	20231221	110000	22602730	8850	8850	8850	8850	0
466	20231221	105900	22602730	8850	8850	8850	8850	8
467	20231221	105800	22531930	8860	8860	8860	8860	34
468	20231221	105700	22230690	8860	8860	8860	8860	8
469	20231221	105600	22159810	8860	8860	8860	8860	23
470	20231221	105500	21956030	8860	8860	8860	8860	8
471	20231221	105400	21885150	8860	8860	8860	8860	8
472	20231221	105300	21814270	8860	8860	8860	8860	31
473	20231221	105200	21539610	8860	8860	8860	8860	0
474	20231221	105100	21539610	8860	8860	8860	8860	20
475	20231221	105000	21362410	8850	8850	8850	8850	8
476	20231221	104900	21291610	8850	8850	8850	8850	33
477	20231221	104800	20999560	8850	8850	8850	8850	0
478	20231221	104700	20999560	8850	8850	8850	8850	8
479	20231221	104600	20928760	8860	8860	8860	8850	19
480	20231221	104500	20760500	8860	8860	8860	8860	8
481	20231221	104400	20689620	8850	8850	8850	8850	0
482	20231221	104300	20689620	8850	8860	8860	8850	9
483	20231221	104200	20609960	8850	8860	8860	8850	30
484	20231221	104100	20344240	8860	8860	8860	8860	8
485	20231221	104000	20273360	8860	8860	8860	8860	0
486	20231221	103900	20273360	8860	8860	8860	8860	31
487	20231221	103800	19998700	8860	8850	8860	8850	13
488	20231221	103700	19883600	8850	8850	8850	8850	8
489	20231221	103600	19812800	8850	8850	8850	8850	0
490	20231221	103500	19812800	8850	8860	8860	8850	26
491	20231221	103400	19582520	8860	8850	8860	8850	16
492	20231221	103300	19440840	8850	8850	8850	8850	30
493	20231221	103200	19175340	8860	8850	8860	8850	33
494	20231221	103100	18883190	8850	8850	8850	8850	8
495	20231221	103000	18812390	8850	8850	8850	8850	8
496	20231221	102900	18741590	8860	8850	8860	8850	9
497	20231221	102800	18661930	8860	8860	8860	8860	4
498	20231221	102700	18626490	8860	8860	8860	8860	8
499	20231221	102600	18555610	8860	8860	8860	8860	8
500	20231221	102500	18484730	8860	8860	8860	8860	8
501	20231221	102400	18413850	8870	8870	8870	8870	0
502	20231221	102300	18413850	8870	8870	8870	8870	8
503	20231221	102200	18342890	8870	8870	8870	8870	8
504	20231221	102100	18271930	8870	8870	8870	8870	31
505	20231221	102000	17996960	8870	8870	8870	8870	0
506	20231221	101900	17996960	8870	8880	8880	8870	9
507	20231221	101800	17917120	8870	8870	8870	8870	31
508	20231221	101700	17642150	8870	8870	8870	8870	8
509	20231221	101600	17571190	8870	8870	8870	8870	0
510	20231221	101500	17571190	8870	8870	8880	8870	26
511	20231221	101400	17340470	8870	8870	8870	8870	8
512	20231221	101300	17269510	8870	8870	8870	8870	8
513	20231221	101200	17198550	8870	8870	8870	8870	0
514	20231221	101100	17198550	8870	8870	8890	8870	33
515	20231221	101000	16905810	8870	8870	8870	8870	8
516	20231221	100900	16834850	8880	8880	8880	8880	7
517	20231221	100800	16772690	8880	8880	8880	8880	0
518	20231221	100700	16772690	8880	8890	8890	8880	9
519	20231221	100600	16692760	8880	8880	8880	8880	8
520	20231221	100500	16621720	8880	8900	8900	8880	9
521	20231221	100400	16541780	8880	8880	8880	8880	0
522	20231221	100300	16541780	8880	8890	8890	8880	31
523	20231221	100200	16266270	8900	8900	8900	8900	0
524	20231221	100100	16266270	8900	8900	8900	8900	0
525	20231221	100000	16266270	8900	8890	8900	8890	24
526	20231221	095900	16052900	8900	8900	8900	8900	0
527	20231221	095800	16052900	8900	8900	8900	8900	0
528	20231221	095700	16052900	8900	8900	8900	8900	0
529	20231221	095600	16052900	8900	8910	8910	8900	28
530	20231221	095500	15803440	8920	8920	8920	8920	0
531	20231221	095400	15803440	8920	8920	8920	8920	0
532	20231221	095300	15803440	8920	8900	8920	8900	29
533	20231221	095200	15545260	8910	8890	8910	8890	24
534	20231221	095100	15331870	8890	8890	8890	8890	1
535	20231221	095000	15322980	8880	8880	8880	8880	33
536	20231221	094900	15029940	8900	8900	8900	8900	1
537	20231221	094800	15021040	8890	8890	8890	8890	10
538	20231221	094700	14932140	8890	8890	8890	8890	5
539	20231221	094600	14887690	8890	8880	8890	8880	24
540	20231221	094500	14674560	8890	8890	8890	8890	0
541	20231221	094400	14674560	8890	8890	8890	8890	0
542	20231221	094300	14674560	8890	8890	8890	8890	1
543	20231221	094200	14665670	8880	8880	8880	8880	23
544	20231221	094100	14461430	8890	8890	8890	8890	6
545	20231221	094000	14408090	8900	8900	8900	8900	0
546	20231221	093900	14408090	8900	8900	8900	8900	0
547	20231221	093800	14408090	8900	8900	8900	8900	0
548	20231221	093700	14408090	8900	8900	8900	8900	0
549	20231221	093600	14408090	8900	8890	8900	8880	101
550	20231221	093500	13510910	8900	8900	8900	8900	20
551	20231221	093400	13332910	8900	8900	8900	8900	13
552	20231221	093300	13217210	8900	8900	8900	8900	1
553	20231221	093200	13208310	8890	8890	8890	8890	23
554	20231221	093100	13003840	8900	8900	8900	8900	2
555	20231221	093000	12986040	8900	8900	8900	8900	0
556	20231221	092900	12986040	8900	8900	8900	8900	0
557	20231221	092800	12986040	8900	8900	8900	8900	8
558	20231221	092700	12914840	8910	8910	8910	8910	0
559	20231221	092600	12914840	8910	8910	8910	8910	0
560	20231221	092500	12914840	8910	8910	8910	8910	0
561	20231221	092400	12914840	8910	8910	8910	8910	0
562	20231221	092300	12914840	8910	8910	8910	8910	0
563	20231221	092200	12914840	8910	8910	8910	8910	0
564	20231221	092100	12914840	8910	8910	8910	8910	0
565	20231221	092000	12914840	8910	8910	8910	8910	2
566	20231221	091900	12897020	8910	8910	8910	8910	0
567	20231221	091800	12897020	8910	8880	8910	8880	27
568	20231221	091700	12657200	8920	8920	8920	8920	0
569	20231221	091600	12657200	8920	8920	8920	8920	0
570	20231221	091500	12657200	8920	8920	8920	8920	0
571	20231221	091400	12657200	8920	8920	8920	8920	0
572	20231221	091300	12657200	8920	8920	8920	8920	0
573	20231221	091200	12657200	8920	8920	8920	8920	0
574	20231221	091100	12657200	8920	8920	8920	8920	0
575	20231221	091000	12657200	8920	8920	8920	8920	0
576	20231221	090900	12657200	8920	8920	8920	8920	0
577	20231221	090800	12657200	8920	8920	8920	8920	0
578	20231221	090700	12657200	8920	8900	8920	8900	370
579	20231221	090600	9357240	8900	8900	8900	8900	0
580	20231221	090500	9357240	8900	8900	8900	8900	0
581	20231221	090400	9357240	8900	8900	8900	8900	0
582	20231221	090300	9357240	8900	8900	8900	8900	0
583	20231221	090200	9357240	8900	8840	8900	8840	889
584	20231221	090100	1498420	8840	8880	8880	8840	112
585	20231221	090000	507300	8900	8900	8900	8900	57