KissMeData/028100/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191000	286904660	12860	12860	12860	12860	452
3	20231226	190900	286904660	12860	12860	12860	12860	0
4	20231226	190800	286904660	12860	12860	12860	12860	0
5	20231226	190700	286904660	12860	12860	12860	12860	0
6	20231226	190600	286904660	12860	12860	12860	12860	0
7	20231226	190500	286904660	12860	12860	12860	12860	0
8	20231226	190400	286904660	12860	12860	12860	12860	0
9	20231226	190300	286904660	12860	12860	12860	12860	0
10	20231226	190200	286904660	12860	12860	12860	12860	0
11	20231226	190100	286904660	12860	12860	12860	12860	0
12	20231226	190000	286904660	12860	12860	12860	12860	0
13	20231226	185900	286904660	12860	12860	12860	12860	0
14	20231226	185800	286904660	12860	12860	12860	12860	0
15	20231226	185700	286904660	12860	12860	12860	12860	0
16	20231226	185600	286904660	12860	12860	12860	12860	0
17	20231226	185500	286904660	12860	12860	12860	12860	0
18	20231226	185400	286904660	12860	12860	12860	12860	0
19	20231226	185300	286904660	12860	12860	12860	12860	0
20	20231226	185200	286904660	12860	12860	12860	12860	0
21	20231226	185100	286904660	12860	12860	12860	12860	0
22	20231226	185000	286904660	12860	12860	12860	12860	0
23	20231226	184900	286904660	12860	12860	12860	12860	0
24	20231226	184800	286904660	12860	12860	12860	12860	0
25	20231226	184700	286904660	12860	12860	12860	12860	0
26	20231226	184600	286904660	12860	12860	12860	12860	0
27	20231226	184500	286904660	12860	12860	12860	12860	0
28	20231226	184400	286904660	12860	12860	12860	12860	0
29	20231226	184300	286904660	12860	12860	12860	12860	0
30	20231226	184200	286904660	12860	12860	12860	12860	0
31	20231226	184100	286904660	12860	12860	12860	12860	0
32	20231226	184000	286904660	12860	12860	12860	12860	452
33	20231226	183900	286904660	12860	12860	12860	12860	0
34	20231226	183800	286904660	12860	12860	12860	12860	0
35	20231226	183700	286904660	12860	12860	12860	12860	0
36	20231226	183600	286904660	12860	12860	12860	12860	0
37	20231226	183500	286904660	12860	12860	12860	12860	0
38	20231226	183400	286904660	12860	12860	12860	12860	0
39	20231226	183300	286904660	12860	12860	12860	12860	0
40	20231226	183200	286904660	12860	12860	12860	12860	0
41	20231226	183100	286904660	12860	12860	12860	12860	0
42	20231226	183000	286904660	12860	12860	12860	12860	0
43	20231226	182900	286904660	12860	12860	12860	12860	0
44	20231226	182800	286904660	12860	12860	12860	12860	0
45	20231226	182700	286904660	12860	12860	12860	12860	0
46	20231226	182600	286904660	12860	12860	12860	12860	0
47	20231226	182500	286904660	12860	12860	12860	12860	0
48	20231226	182400	286904660	12860	12860	12860	12860	0
49	20231226	182300	286904660	12860	12860	12860	12860	0
50	20231226	182200	286904660	12860	12860	12860	12860	0
51	20231226	182100	286904660	12860	12860	12860	12860	0
52	20231226	182000	286904660	12860	12860	12860	12860	0
53	20231226	181900	286904660	12860	12860	12860	12860	0
54	20231226	181800	286904660	12860	12860	12860	12860	0
55	20231226	181700	286904660	12860	12860	12860	12860	0
56	20231226	181600	286904660	12860	12860	12860	12860	0
57	20231226	181500	286904660	12860	12860	12860	12860	0
58	20231226	181400	286904660	12860	12860	12860	12860	0
59	20231226	181300	286904660	12860	12860	12860	12860	0
60	20231226	181200	286904660	12860	12860	12860	12860	0
61	20231226	181100	286904660	12860	12860	12860	12860	0
62	20231226	181000	286904660	12860	12860	12860	12860	452
63	20231226	180900	286904660	12860	12860	12860	12860	0
64	20231226	180800	286904660	12860	12860	12860	12860	0
65	20231226	180700	286904660	12860	12860	12860	12860	0
66	20231226	180600	286904660	12860	12860	12860	12860	0
67	20231226	180500	286904660	12860	12860	12860	12860	0
68	20231226	180400	286904660	12860	12860	12860	12860	0
69	20231226	180300	286904660	12860	12860	12860	12860	0
70	20231226	180200	286904660	12860	12860	12860	12860	0
71	20231226	180100	286904660	12860	12860	12860	12860	0
72	20231226	180000	286904660	12860	12860	12860	12860	0
73	20231226	175900	286904660	12860	12860	12860	12860	0
74	20231226	175800	286904660	12860	12860	12860	12860	0
75	20231226	175700	286904660	12860	12860	12860	12860	0
76	20231226	175600	286904660	12860	12860	12860	12860	0
77	20231226	175500	286904660	12860	12860	12860	12860	0
78	20231226	175400	286904660	12860	12860	12860	12860	0
79	20231226	175300	286904660	12860	12860	12860	12860	0
80	20231226	175200	286904660	12860	12860	12860	12860	0
81	20231226	175100	286904660	12860	12860	12860	12860	0
82	20231226	175000	286904660	12860	12860	12860	12860	0
83	20231226	174900	286904660	12860	12860	12860	12860	0
84	20231226	174800	286904660	12860	12860	12860	12860	0
85	20231226	174700	286904660	12860	12860	12860	12860	0
86	20231226	174600	286904660	12860	12860	12860	12860	0
87	20231226	174500	286904660	12860	12860	12860	12860	0
88	20231226	174400	286904660	12860	12860	12860	12860	0
89	20231226	174300	286904660	12860	12860	12860	12860	0
90	20231226	174200	286904660	12860	12860	12860	12860	0
91	20231226	174100	286904660	12860	12860	12860	12860	0
92	20231226	174000	286904660	12860	12860	12860	12860	452
93	20231226	173900	286904660	12860	12860	12860	12860	0
94	20231226	173800	286904660	12860	12860	12860	12860	0
95	20231226	173700	286904660	12860	12860	12860	12860	0
96	20231226	173600	286904660	12860	12860	12860	12860	0
97	20231226	173500	286904660	12860	12860	12860	12860	0
98	20231226	173400	286904660	12860	12860	12860	12860	0
99	20231226	173300	286904660	12860	12860	12860	12860	0
100	20231226	173200	286904660	12860	12860	12860	12860	0
101	20231226	173100	286904660	12860	12860	12860	12860	0
102	20231226	173000	286904660	12860	12860	12860	12860	0
103	20231226	172900	286904660	12860	12860	12860	12860	0
104	20231226	172800	286904660	12860	12860	12860	12860	0
105	20231226	172700	286904660	12860	12860	12860	12860	0
106	20231226	172600	286904660	12860	12860	12860	12860	0
107	20231226	172500	286904660	12860	12860	12860	12860	0
108	20231226	172400	286904660	12860	12860	12860	12860	0
109	20231226	172300	286904660	12860	12860	12860	12860	0
110	20231226	172200	286904660	12860	12860	12860	12860	0
111	20231226	172100	286904660	12860	12860	12860	12860	0
112	20231226	172000	286904660	12860	12860	12860	12860	0
113	20231226	171900	286904660	12860	12860	12860	12860	0
114	20231226	171800	286904660	12860	12860	12860	12860	0
115	20231226	171700	286904660	12860	12860	12860	12860	0
116	20231226	171600	286904660	12860	12860	12860	12860	0
117	20231226	171500	286904660	12860	12860	12860	12860	0
118	20231226	171400	286904660	12860	12860	12860	12860	0
119	20231226	171300	286904660	12860	12860	12860	12860	0
120	20231226	171200	286904660	12860	12860	12860	12860	0
121	20231226	171100	286904660	12860	12860	12860	12860	0
122	20231226	171000	286904660	12860	12860	12860	12860	452
123	20231226	170900	286904660	12860	12860	12860	12860	0
124	20231226	170800	286904660	12860	12860	12860	12860	0
125	20231226	170700	286904660	12860	12860	12860	12860	0
126	20231226	170600	286904660	12860	12860	12860	12860	0
127	20231226	170500	286904660	12860	12860	12860	12860	0
128	20231226	170400	286904660	12860	12860	12860	12860	0
129	20231226	170300	286904660	12860	12860	12860	12860	0
130	20231226	170200	286904660	12860	12860	12860	12860	0
131	20231226	170100	286904660	12860	12860	12860	12860	0
132	20231226	170000	286904660	12860	12860	12860	12860	0
133	20231226	165900	286904660	12860	12860	12860	12860	0
134	20231226	165800	286904660	12860	12860	12860	12860	0
135	20231226	165700	286904660	12860	12860	12860	12860	0
136	20231226	165600	286904660	12860	12860	12860	12860	0
137	20231226	165500	286904660	12860	12860	12860	12860	0
138	20231226	165400	286904660	12860	12860	12860	12860	0
139	20231226	165300	286904660	12860	12860	12860	12860	0
140	20231226	165200	286904660	12860	12860	12860	12860	0
141	20231226	165100	286904660	12860	12860	12860	12860	0
142	20231226	165000	286904660	12860	12860	12860	12860	0
143	20231226	164900	286904660	12860	12860	12860	12860	0
144	20231226	164800	286904660	12860	12860	12860	12860	0
145	20231226	164700	286904660	12860	12860	12860	12860	0
146	20231226	164600	286904660	12860	12860	12860	12860	0
147	20231226	164500	286904660	12860	12860	12860	12860	0
148	20231226	164400	286904660	12860	12860	12860	12860	0
149	20231226	164300	286904660	12860	12860	12860	12860	0
150	20231226	164200	286904660	12860	12860	12860	12860	0
151	20231226	164100	286904660	12860	12860	12860	12860	0
152	20231226	164000	286904660	12860	12860	12860	12860	452
153	20231226	163900	286904660	12860	12860	12860	12860	0
154	20231226	163800	286904660	12860	12860	12860	12860	0
155	20231226	163700	286904660	12860	12860	12860	12860	0
156	20231226	163600	286904660	12860	12860	12860	12860	0
157	20231226	163500	286904660	12860	12860	12860	12860	0
158	20231226	163400	286904660	12860	12860	12860	12860	0
159	20231226	163300	286904660	12860	12860	12860	12860	0
160	20231226	163200	286904660	12860	12860	12860	12860	0
161	20231226	163100	286904660	12860	12860	12860	12860	0
162	20231226	163000	286904660	12860	12860	12860	12860	0
163	20231226	162900	286904660	12860	12860	12860	12860	0
164	20231226	162800	286904660	12860	12860	12860	12860	0
165	20231226	162700	286904660	12860	12860	12860	12860	0
166	20231226	162600	286904660	12860	12860	12860	12860	0
167	20231226	162500	286904660	12860	12860	12860	12860	0
168	20231226	162400	286904660	12860	12860	12860	12860	0
169	20231226	162300	286904660	12860	12860	12860	12860	0
170	20231226	162200	286904660	12860	12860	12860	12860	0
171	20231226	162100	286904660	12860	12860	12860	12860	0
172	20231226	162000	286904660	12860	12860	12860	12860	0
173	20231226	161900	286904660	12860	12860	12860	12860	0
174	20231226	161800	286904660	12860	12860	12860	12860	0
175	20231226	161700	286904660	12860	12860	12860	12860	0
176	20231226	161600	286904660	12860	12860	12860	12860	0
177	20231226	161500	286904660	12860	12860	12860	12860	0
178	20231226	161400	286904660	12860	12860	12860	12860	0
179	20231226	161300	286904660	12860	12860	12860	12860	0
180	20231226	161200	286904660	12860	12860	12860	12860	0
181	20231226	161100	286904660	12860	12860	12860	12860	0
182	20231226	161000	286904660	12860	12860	12860	12860	452
183	20231226	160900	286904660	12860	12860	12860	12860	0
184	20231226	160800	286904660	12860	12860	12860	12860	0
185	20231226	160700	286904660	12860	12860	12860	12860	0
186	20231226	160600	286904660	12860	12860	12860	12860	0
187	20231226	160500	286904660	12860	12860	12860	12860	0
188	20231226	160400	286904660	12860	12860	12860	12860	0
189	20231226	160300	286904660	12860	12860	12860	12860	0
190	20231226	160200	286904660	12860	12860	12860	12860	0
191	20231226	160100	286904660	12860	12860	12860	12860	0
192	20231226	160000	286904660	12860	12860	12860	12860	0
193	20231226	155900	286904660	12860	12860	12860	12860	0
194	20231226	155800	286904660	12860	12860	12860	12860	0
195	20231226	155700	286904660	12860	12860	12860	12860	0
196	20231226	155600	286904660	12860	12860	12860	12860	0
197	20231226	155500	286904660	12860	12860	12860	12860	0
198	20231226	155400	286904660	12860	12860	12860	12860	0
199	20231226	155300	286904660	12860	12860	12860	12860	0
200	20231226	155200	286904660	12860	12860	12860	12860	0
201	20231226	155100	286904660	12860	12860	12860	12860	0
202	20231226	155000	286904660	12860	12860	12860	12860	0
203	20231226	154900	286904660	12860	12860	12860	12860	0
204	20231226	154800	286904660	12860	12860	12860	12860	0
205	20231226	154700	286904660	12860	12860	12860	12860	0
206	20231226	154600	286904660	12860	12860	12860	12860	0
207	20231226	154500	286904660	12860	12860	12860	12860	0
208	20231226	154400	286904660	12860	12860	12860	12860	0
209	20231226	154300	286904660	12860	12860	12860	12860	0
210	20231226	154200	286904660	12860	12860	12860	12860	0
211	20231226	154100	286904660	12860	12860	12860	12860	0
212	20231226	154000	286904660	12860	12860	12860	12860	452
213	20231226	153900	286904660	12860	12860	12860	12860	0
214	20231226	153800	286904660	12860	12860	12860	12860	0
215	20231226	153700	286904660	12860	12860	12860	12860	0
216	20231226	153600	286904660	12860	12860	12860	12860	0
217	20231226	153500	286904660	12860	12860	12860	12860	0
218	20231226	153400	286904660	12860	12860	12860	12860	0
219	20231226	153300	286904660	12860	12860	12860	12860	0
220	20231226	153200	286904660	12860	12860	12860	12860	0
221	20231226	153100	286904660	12860	12860	12860	12860	0
222	20231226	153000	286904660	12860	12860	12860	12860	452
223	20231226	152900	281091940	12880	12880	12880	12880	0
224	20231226	152800	281091940	12880	12880	12880	12880	0
225	20231226	152700	281091940	12880	12880	12880	12880	0
226	20231226	152600	281091940	12880	12880	12880	12880	0
227	20231226	152500	281091940	12880	12880	12880	12880	0
228	20231226	152400	281091940	12880	12880	12880	12880	0
229	20231226	152300	281091940	12880	12880	12880	12880	0
230	20231226	152200	281091940	12880	12880	12880	12880	0
231	20231226	152100	281091940	12880	12880	12880	12880	0
232	20231226	152000	281091940	12880	12880	12880	12880	0
233	20231226	151900	281091940	12880	12890	12890	12880	158
234	20231226	151800	279056660	12890	12890	12890	12890	1
235	20231226	151700	279043770	12900	12910	12910	12890	210
236	20231226	151600	276336660	12900	12900	12900	12900	16
237	20231226	151500	276130260	12900	12900	12900	12900	0
238	20231226	151400	276130260	12900	12900	12900	12900	50
239	20231226	151300	275485260	12910	12910	12910	12910	0
240	20231226	151200	275485260	12910	12910	12910	12910	0
241	20231226	151100	275485260	12910	12910	12910	12910	6
242	20231226	151000	275407800	12910	12910	12910	12910	1
243	20231226	150900	275394890	12940	12940	12940	12940	4
244	20231226	150800	275343130	12940	12910	12940	12910	113
245	20231226	150700	273881870	12930	12920	12930	12910	387
246	20231226	150600	268879390	12910	12910	12910	12910	0
247	20231226	150500	268879390	12910	12910	12910	12910	293
248	20231226	150400	265096760	12900	12900	12900	12900	0
249	20231226	150300	265096760	12900	12900	12900	12900	0
250	20231226	150200	265096760	12900	12900	12900	12900	0
251	20231226	150100	265096760	12900	12900	12900	12900	0
252	20231226	150000	265096760	12900	12900	12900	12900	0
253	20231226	145900	265096760	12900	12900	12900	12900	1
254	20231226	145800	265083860	12900	12910	12910	12900	12
255	20231226	145700	264929040	12910	12910	12910	12910	0
256	20231226	145600	264929040	12910	12910	12910	12910	1
257	20231226	145500	264916130	12900	12900	12900	12900	0
258	20231226	145400	264916130	12900	12900	12900	12900	69
259	20231226	145300	264026030	12900	12900	12900	12900	0
260	20231226	145200	264026030	12900	12900	12900	12900	0
261	20231226	145100	264026030	12900	12900	12900	12900	1
262	20231226	145000	264013130	12910	12910	12910	12910	0
263	20231226	144900	264013130	12910	12910	12910	12910	42
264	20231226	144800	263470910	12900	12910	12910	12900	238
265	20231226	144700	260400330	12920	12920	12920	12920	0
266	20231226	144600	260400330	12920	12920	12920	12920	0
267	20231226	144500	260400330	12920	12920	12920	12920	0
268	20231226	144400	260400330	12920	12920	12920	12920	0
269	20231226	144300	260400330	12920	12920	12920	12920	0
270	20231226	144200	260400330	12920	12920	12920	12920	39
271	20231226	144100	259896450	12910	12910	12910	12910	0
272	20231226	144000	259896450	12910	12910	12910	12910	4
273	20231226	143900	259844810	12910	12910	12910	12910	0
274	20231226	143800	259844810	12910	12910	12910	12910	0
275	20231226	143700	259844810	12910	12910	12910	12910	5
276	20231226	143600	259780260	12910	12910	12910	12910	0
277	20231226	143500	259780260	12910	12910	12910	12910	6
278	20231226	143400	259702800	12900	12900	12900	12900	0
279	20231226	143300	259702800	12900	12900	12900	12900	0
280	20231226	143200	259702800	12900	12900	12900	12900	1
281	20231226	143100	259689900	12900	12900	12900	12900	2
282	20231226	143000	259664100	12900	12900	12900	12900	26
283	20231226	142900	259328700	12910	12920	12920	12910	4
284	20231226	142800	259277030	12900	12900	12900	12900	2
285	20231226	142700	259251230	12900	12900	12910	12900	205
286	20231226	142600	256606720	12900	12900	12900	12900	48
287	20231226	142500	255987520	12900	12900	12900	12900	0
288	20231226	142400	255987520	12900	12900	12900	12900	50
289	20231226	142300	255342520	12920	12920	12920	12920	0
290	20231226	142200	255342520	12920	12920	12920	12920	0
291	20231226	142100	255342520	12920	12920	12920	12920	0
292	20231226	142000	255342520	12920	12920	12920	12920	0
293	20231226	141900	255342520	12920	12920	12920	12920	0
294	20231226	141800	255342520	12920	12910	12920	12910	281
295	20231226	141700	251713040	12880	12880	12880	12880	0
296	20231226	141600	251713040	12880	12880	12880	12880	0
297	20231226	141500	251713040	12880	12880	12880	12880	0
298	20231226	141400	251713040	12880	12880	12880	12880	0
299	20231226	141300	251713040	12880	12880	12880	12880	1
300	20231226	141200	251700160	12870	12870	12870	12870	0
301	20231226	141100	251700160	12870	12880	12880	12870	262
302	20231226	141000	248328210	12870	12870	12870	12870	0
303	20231226	140900	248328210	12870	12870	12870	12870	0
304	20231226	140800	248328210	12870	12870	12870	12870	29
305	20231226	140700	247954980	12870	12870	12870	12870	0
306	20231226	140600	247954980	12870	12880	12880	12870	1250
307	20231226	140500	231865470	12870	12870	12870	12870	0
308	20231226	140400	231865470	12870	12870	12870	12870	0
309	20231226	140300	231865470	12870	12870	12870	12870	0
310	20231226	140200	231865470	12870	12870	12870	12870	0
311	20231226	140100	231865470	12870	12870	12870	12870	0
312	20231226	140000	231865470	12870	12870	12870	12870	0
313	20231226	135900	231865470	12870	12870	12870	12870	0
314	20231226	135800	231865470	12870	12870	12870	12870	0
315	20231226	135700	231865470	12870	12870	12870	12870	0
316	20231226	135600	231865470	12870	12870	12870	12870	0
317	20231226	135500	231865470	12870	12870	12870	12870	0
318	20231226	135400	231865470	12870	12880	12880	12870	1800
319	20231226	135300	208695360	12910	12910	12910	12910	0
320	20231226	135200	208695360	12910	12910	12910	12910	100
321	20231226	135100	207404360	12910	12900	12910	12900	200
322	20231226	135000	204822860	12900	12890	12900	12890	300
323	20231226	134900	200954380	12880	12880	12880	12880	0
324	20231226	134800	200954380	12880	12880	12880	12880	0
325	20231226	134700	200954380	12880	12880	12880	12880	1
326	20231226	134600	200941500	12890	12890	12890	12890	0
327	20231226	134500	200941500	12890	12890	12890	12890	0
328	20231226	134400	200941500	12890	12890	12890	12890	0
329	20231226	134300	200941500	12890	12890	12890	12890	0
330	20231226	134200	200941500	12890	12890	12890	12890	1
331	20231226	134100	200928610	12880	12880	12880	12880	0
332	20231226	134000	200928610	12880	12880	12880	12880	0
333	20231226	133900	200928610	12880	12880	12880	12880	1
334	20231226	133800	200915730	12880	12880	12880	12880	0
335	20231226	133700	200915730	12880	12880	12880	12880	0
336	20231226	133600	200915730	12880	12880	12880	12880	0
337	20231226	133500	200915730	12880	12880	12880	12880	200
338	20231226	133400	198339730	12880	12880	12880	12880	0
339	20231226	133300	198339730	12880	12880	12880	12880	0
340	20231226	133200	198339730	12880	12880	12880	12880	0
341	20231226	133100	198339730	12880	12880	12880	12880	0
342	20231226	133000	198339730	12880	12880	12880	12880	1
343	20231226	132900	198326850	12880	12880	12880	12880	0
344	20231226	132800	198326850	12880	12880	12880	12880	0
345	20231226	132700	198326850	12880	12880	12880	12880	0
346	20231226	132600	198326850	12880	12880	12880	12880	50
347	20231226	132500	197682850	12880	12880	12880	12880	15
348	20231226	132400	197489650	12880	12870	12880	12870	11
349	20231226	132300	197348070	12870	12870	12870	12870	0
350	20231226	132200	197348070	12870	12870	12870	12870	11
351	20231226	132100	197206500	12870	12870	12870	12870	1
352	20231226	132000	197193630	12870	12870	12870	12870	0
353	20231226	131900	197193630	12870	12870	12870	12870	0
354	20231226	131800	197193630	12870	12870	12870	12870	0
355	20231226	131700	197193630	12870	12870	12870	12870	56
356	20231226	131600	196472910	12860	12860	12860	12860	0
357	20231226	131500	196472910	12860	12860	12860	12860	0
358	20231226	131400	196472910	12860	12860	12860	12860	1
359	20231226	131300	196460050	12870	12870	12870	12870	34
360	20231226	131200	196022470	12870	12870	12870	12870	34
361	20231226	131100	195584890	12870	12870	12870	12870	0
362	20231226	131000	195584890	12870	12870	12870	12870	2
363	20231226	130900	195559150	12870	12870	12870	12870	12
364	20231226	130800	195404710	12870	12870	12870	12870	2
365	20231226	130700	195378970	12870	12870	12870	12870	0
366	20231226	130600	195378970	12870	12860	12870	12860	3
367	20231226	130500	195340380	12860	12860	12860	12860	127
368	20231226	130400	193707160	12870	12870	12870	12870	0
369	20231226	130300	193707160	12870	12870	12870	12870	2
370	20231226	130200	193681420	12870	12870	12870	12870	0
371	20231226	130100	193681420	12870	12870	12870	12870	0
372	20231226	130000	193681420	12870	12870	12870	12870	0
373	20231226	125900	193681420	12870	12870	12870	12870	98
374	20231226	125800	192420160	12870	12870	12870	12870	1
375	20231226	125700	192407290	12880	12870	12880	12870	2
376	20231226	125600	192381540	12880	12880	12880	12880	10
377	20231226	125500	192252740	12880	12880	12880	12880	0
378	20231226	125400	192252740	12880	12880	12880	12880	0
379	20231226	125300	192252740	12880	12880	12880	12880	3
380	20231226	125200	192214100	12870	12870	12870	12870	0
381	20231226	125100	192214100	12870	12870	12870	12870	0
382	20231226	125000	192214100	12870	12870	12870	12870	1
383	20231226	124900	192201230	12870	12870	12870	12870	0
384	20231226	124800	192201230	12870	12870	12870	12870	0
385	20231226	124700	192201230	12870	12870	12870	12870	371
386	20231226	124600	187426460	12870	12870	12870	12870	0
387	20231226	124500	187426460	12870	12870	12870	12870	0
388	20231226	124400	187426460	12870	12870	12870	12870	0
389	20231226	124300	187426460	12870	12870	12870	12870	0
390	20231226	124200	187426460	12870	12870	12870	12870	1
391	20231226	124100	187413590	12880	12880	12880	12880	0
392	20231226	124000	187413590	12880	12880	12880	12880	0
393	20231226	123900	187413590	12880	12880	12880	12880	0
394	20231226	123800	187413590	12880	12880	12880	12880	0
395	20231226	123700	187413590	12880	12880	12880	12880	0
396	20231226	123600	187413590	12880	12880	12880	12880	36
397	20231226	123500	186949910	12870	12870	12870	12870	0
398	20231226	123400	186949910	12870	12870	12870	12870	1
399	20231226	123300	186937040	12880	12880	12880	12880	0
400	20231226	123200	186937040	12880	12880	12880	12880	175
401	20231226	123100	184683040	12880	12880	12880	12880	0
402	20231226	123000	184683040	12880	12880	12880	12880	0
403	20231226	122900	184683040	12880	12880	12880	12880	9
404	20231226	122800	184567120	12880	12880	12880	12880	0
405	20231226	122700	184567120	12880	12880	12880	12880	24
406	20231226	122600	184258000	12880	12880	12880	12880	1
407	20231226	122500	184245120	12880	12880	12880	12880	0
408	20231226	122400	184245120	12880	12880	12880	12880	0
409	20231226	122300	184245120	12880	12880	12880	12880	50
410	20231226	122200	183601120	12870	12870	12870	12870	0
411	20231226	122100	183601120	12870	12870	12870	12870	5
412	20231226	122000	183536770	12870	12870	12870	12870	0
413	20231226	121900	183536770	12870	12870	12870	12870	0
414	20231226	121800	183536770	12870	12880	12880	12870	1000
415	20231226	121700	170665830	12880	12880	12880	12880	0
416	20231226	121600	170665830	12880	12880	12880	12880	0
417	20231226	121500	170665830	12880	12880	12880	12880	0
418	20231226	121400	170665830	12880	12880	12880	12880	1
419	20231226	121300	170652950	12880	12880	12880	12880	31
420	20231226	121200	170253670	12870	12870	12870	12870	0
421	20231226	121100	170253670	12870	12870	12870	12870	0
422	20231226	121000	170253670	12870	12870	12870	12870	1
423	20231226	120900	170240800	12880	12880	12880	12880	0
424	20231226	120800	170240800	12880	12880	12880	12880	5
425	20231226	120700	170176400	12880	12880	12880	12880	1
426	20231226	120600	170163520	12880	12880	12880	12880	0
427	20231226	120500	170163520	12880	12880	12880	12880	0
428	20231226	120400	170163520	12880	12880	12880	12880	0
429	20231226	120300	170163520	12880	12880	12880	12880	5
430	20231226	120200	170099120	12870	12870	12870	12870	0
431	20231226	120100	170099120	12870	12870	12870	12870	0
432	20231226	120000	170099120	12870	12870	12870	12870	0
433	20231226	115900	170099120	12870	12870	12870	12870	0
434	20231226	115800	170099120	12870	12870	12870	12870	0
435	20231226	115700	170099120	12870	12870	12870	12870	0
436	20231226	115600	170099120	12870	12870	12870	12870	0
437	20231226	115500	170099120	12870	12870	12870	12870	0
438	20231226	115400	170099120	12870	12870	12870	12870	0
439	20231226	115300	170099120	12870	12870	12870	12870	0
440	20231226	115200	170099120	12870	12880	12880	12870	225
441	20231226	115100	167201170	12890	12890	12890	12890	0
442	20231226	115000	167201170	12890	12890	12890	12890	0
443	20231226	114900	167201170	12890	12890	12890	12890	0
444	20231226	114800	167201170	12890	12890	12890	12890	0
445	20231226	114700	167201170	12890	12890	12890	12890	0
446	20231226	114600	167201170	12890	12890	12890	12890	0
447	20231226	114500	167201170	12890	12890	12890	12890	20
448	20231226	114400	166943370	12890	12890	12890	12890	0
449	20231226	114300	166943370	12890	12890	12890	12890	4
450	20231226	114200	166891810	12890	12890	12890	12890	21
451	20231226	114100	166621120	12880	12880	12880	12880	0
452	20231226	114000	166621120	12880	12880	12880	12880	0
453	20231226	113900	166621120	12880	12880	12880	12880	0
454	20231226	113800	166621120	12880	12880	12880	12880	0
455	20231226	113700	166621120	12880	12880	12880	12880	1
456	20231226	113600	166608240	12880	12880	12880	12880	1
457	20231226	113500	166595360	12880	12880	12880	12880	1
458	20231226	113400	166582480	12880	12880	12880	12880	370
459	20231226	113300	161816880	12880	12880	12880	12880	0
460	20231226	113200	161816880	12880	12880	12880	12880	0
461	20231226	113100	161816880	12880	12880	12880	12880	0
462	20231226	113000	161816880	12880	12880	12880	12880	25
463	20231226	112900	161494880	12880	12880	12880	12880	1
464	20231226	112800	161482000	12880	12880	12880	12880	0
465	20231226	112700	161482000	12880	12880	12880	12880	0
466	20231226	112600	161482000	12880	12880	12880	12880	0
467	20231226	112500	161482000	12880	12880	12880	12880	0
468	20231226	112400	161482000	12880	12880	12880	12880	0
469	20231226	112300	161482000	12880	12880	12880	12880	0
470	20231226	112200	161482000	12880	12880	12880	12880	0
471	20231226	112100	161482000	12880	12880	12880	12880	0
472	20231226	112000	161482000	12880	12890	12890	12880	1000
473	20231226	111900	148600330	12890	12890	12890	12890	0
474	20231226	111800	148600330	12890	12890	12890	12890	20
475	20231226	111700	148342530	12890	12890	12890	12890	0
476	20231226	111600	148342530	12890	12890	12890	12890	15
477	20231226	111500	148149180	12890	12890	12890	12890	0
478	20231226	111400	148149180	12890	12890	12890	12890	0
479	20231226	111300	148149180	12890	12890	12890	12890	0
480	20231226	111200	148149180	12890	12890	12890	12890	0
481	20231226	111100	148149180	12890	12890	12890	12890	0
482	20231226	111000	148149180	12890	12890	12890	12890	0
483	20231226	110900	148149180	12890	12890	12890	12890	0
484	20231226	110800	148149180	12890	12890	12890	12890	0
485	20231226	110700	148149180	12890	12890	12890	12890	2
486	20231226	110600	148123400	12880	12880	12880	12880	0
487	20231226	110500	148123400	12880	12880	12880	12880	1
488	20231226	110400	148110520	12890	12890	12890	12890	1
489	20231226	110300	148097630	12890	12890	12890	12890	0
490	20231226	110200	148097630	12890	12890	12890	12890	5
491	20231226	110100	148033180	12890	12890	12890	12890	0
492	20231226	110000	148033180	12890	12890	12890	12890	0
493	20231226	105900	148033180	12890	12890	12890	12890	0
494	20231226	105800	148033180	12890	12890	12890	12890	0
495	20231226	105700	148033180	12890	12890	12890	12890	0
496	20231226	105600	148033180	12890	12890	12890	12890	0
497	20231226	105500	148033180	12890	12890	12890	12890	0
498	20231226	105400	148033180	12890	12890	12890	12890	0
499	20231226	105300	148033180	12890	12890	12890	12890	100
500	20231226	105200	146744180	12890	12890	12890	12890	1
501	20231226	105100	146731290	12910	12910	12910	12910	0
502	20231226	105000	146731290	12910	12910	12910	12910	0
503	20231226	104900	146731290	12910	12910	12910	12910	1
504	20231226	104800	146718380	12920	12920	12920	12920	100
505	20231226	104700	145426380	12890	12890	12890	12890	1
506	20231226	104600	145413490	12920	12920	12920	12920	1
507	20231226	104500	145400570	12890	12900	12900	12890	244
508	20231226	104400	142254110	12900	12900	12900	12900	0
509	20231226	104300	142254110	12900	12900	12900	12900	0
510	20231226	104200	142254110	12900	12900	12900	12900	1
511	20231226	104100	142241210	12890	12890	12890	12890	1
512	20231226	104000	142228320	12900	12900	12900	12900	0
513	20231226	103900	142228320	12900	12900	12900	12900	1
514	20231226	103800	142215420	12900	12900	12900	12900	0
515	20231226	103700	142215420	12900	12900	12900	12900	1
516	20231226	103600	142202520	12890	12890	12890	12890	0
517	20231226	103500	142202520	12890	12890	12890	12890	0
518	20231226	103400	142202520	12890	12890	12890	12890	1
519	20231226	103300	142189630	12900	12900	12900	12900	0
520	20231226	103200	142189630	12900	12900	12900	12900	0
521	20231226	103100	142189630	12900	12900	12900	12900	0
522	20231226	103000	142189630	12900	12900	12900	12900	1
523	20231226	102900	142176730	12870	12870	12870	12870	0
524	20231226	102800	142176730	12870	12870	12870	12870	0
525	20231226	102700	142176730	12870	12900	12900	12870	31
526	20231226	102600	141777540	12890	12890	12890	12890	128
527	20231226	102500	140127620	12900	12890	12900	12890	2
528	20231226	102400	140101830	12900	12900	12900	12900	0
529	20231226	102300	140101830	12900	12900	12900	12890	94
530	20231226	102200	138890120	12900	12900	12900	12900	5
531	20231226	102100	138825620	12900	12900	12900	12900	1
532	20231226	102000	138812720	12900	12900	12900	12900	0
533	20231226	101900	138812720	12900	12900	12900	12900	1
534	20231226	101800	138799820	12900	12910	12910	12900	6
535	20231226	101700	138722390	12920	12920	12920	12920	0
536	20231226	101600	138722390	12920	12920	12920	12920	1
537	20231226	101500	138709470	12890	12890	12890	12890	0
538	20231226	101400	138709470	12890	12890	12890	12890	192
539	20231226	101300	136234590	12880	12880	12880	12880	65
540	20231226	101200	135397390	12880	12890	12890	12880	11
541	20231226	101100	135255700	12890	12890	12890	12890	2
542	20231226	101000	135229920	12890	12890	12890	12890	3
543	20231226	100900	135191250	12890	12880	12890	12880	8
544	20231226	100800	135088140	12890	12890	12890	12890	1
545	20231226	100700	135075250	12890	12890	12890	12890	19
546	20231226	100600	134830340	12920	12920	12920	12920	1
547	20231226	100500	134817420	12920	12920	12920	12920	3
548	20231226	100400	134778660	12920	12920	12920	12920	1
549	20231226	100300	134765740	12920	12920	12920	12920	2
550	20231226	100200	134739900	12920	12910	12920	12910	56
551	20231226	100100	134016880	12910	12910	12910	12910	31
552	20231226	100000	133616670	12920	12920	12920	12920	1
553	20231226	095900	133603750	12920	12920	12920	12920	1
554	20231226	095800	133590830	12890	12900	12900	12890	15
555	20231226	095700	133397410	12900	12920	12920	12900	686
556	20231226	095600	124547990	12920	12920	12920	12920	0
557	20231226	095500	124547990	12920	12920	12920	12920	1
558	20231226	095400	124535070	12910	12910	12910	12910	1
559	20231226	095300	124522160	12910	12910	12910	12910	1
560	20231226	095200	124509250	12900	12900	12900	12900	5
561	20231226	095100	124444750	12920	12920	12920	12920	1
562	20231226	095000	124431830	12900	12910	12910	12900	347
563	20231226	094900	119955360	12920	12920	12920	12920	11
564	20231226	094800	119813240	12920	12920	12920	12920	0
565	20231226	094700	119813240	12920	12920	12920	12920	0
566	20231226	094600	119813240	12920	12950	12960	12920	179
567	20231226	094500	117499370	12960	12950	12960	12950	33
568	20231226	094400	117071940	12950	12950	12950	12950	38
569	20231226	094300	116579840	12950	12950	12950	12950	225
570	20231226	094200	113666090	12920	12950	12950	12920	15
571	20231226	094100	113471930	12950	12950	12950	12950	70
572	20231226	094000	112565430	12960	12960	12960	12960	4
573	20231226	093900	112513590	12960	12920	12960	12920	2
574	20231226	093800	112487710	12920	12920	12920	12920	1
575	20231226	093700	112474790	12870	12870	12870	12870	136
576	20231226	093600	110724470	12860	12860	12860	12860	203
577	20231226	093500	108113890	12860	12860	12860	12860	1
578	20231226	093400	108101030	12870	12870	12870	12870	98
579	20231226	093300	106839770	12910	12910	12910	12910	205
580	20231226	093200	104193220	12870	12910	12910	12870	86
581	20231226	093100	103084680	12860	12910	12910	12860	304
582	20231226	093000	99167640	12860	12910	12910	12860	536
583	20231226	092900	92261280	12840	12920	12920	12840	621
584	20231226	092800	84253540	12840	12850	13000	12810	1130
585	20231226	092700	69742550	12850	12870	12870	12850	148
586	20231226	092600	67840480	12880	12880	12880	12880	0
587	20231226	092500	67840480	12880	12870	12880	12870	94
588	20231226	092400	66630690	12870	12930	12930	12870	2301
589	20231226	092300	36986650	13000	12890	13000	12880	930
590	20231226	092200	24978910	12910	12910	12910	12910	1
591	20231226	092100	24966000	12890	12890	12890	12890	23
592	20231226	092000	24669530	12890	12910	12910	12890	12
593	20231226	091900	24514790	12910	12910	12910	12910	7
594	20231226	091800	24424420	12920	12920	12920	12920	0
595	20231226	091700	24424420	12920	12920	12920	12920	0
596	20231226	091600	24424420	12920	12920	12920	12920	1
597	20231226	091500	24411500	12880	12880	12880	12880	0
598	20231226	091400	24411500	12880	12880	12880	12880	1
599	20231226	091300	24398620	12880	12880	12880	12880	80
600	20231226	091200	23368220	12880	12890	12890	12880	135
601	20231226	091100	21628420	12890	12880	12890	12880	278
602	20231226	091000	18045100	12890	12890	12890	12880	50
603	20231226	090900	17400700	12880	12910	12910	12880	378
604	20231226	090800	12523930	12910	12920	12920	12910	221
605	20231226	090700	9670610	12910	12930	12930	12910	271
606	20231226	090600	6169550	12920	12920	12920	12920	0
607	20231226	090500	6169550	12920	12920	12920	12920	20
608	20231226	090400	5911150	12920	12970	12970	12920	200
609	20231226	090300	3320360	12970	12970	12970	12970	0
610	20231226	090200	3320360	12970	12970	12970	12970	121
611	20231226	090100	1750990	12970	12990	12990	12970	20
612	20231226	090000	1491550	12970	12970	12970	12970	115