KissMeData/009300/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185200	262019580	16620	16620	16620	16620	819
3	20231226	185100	262019580	16620	16620	16620	16620	0
4	20231226	185000	262019580	16620	16620	16620	16620	0
5	20231226	184900	262019580	16620	16620	16620	16620	0
6	20231226	184800	262019580	16620	16620	16620	16620	0
7	20231226	184700	262019580	16620	16620	16620	16620	0
8	20231226	184600	262019580	16620	16620	16620	16620	0
9	20231226	184500	262019580	16620	16620	16620	16620	0
10	20231226	184400	262019580	16620	16620	16620	16620	0
11	20231226	184300	262019580	16620	16620	16620	16620	0
12	20231226	184200	262019580	16620	16620	16620	16620	0
13	20231226	184100	262019580	16620	16620	16620	16620	0
14	20231226	184000	262019580	16620	16620	16620	16620	0
15	20231226	183900	262019580	16620	16620	16620	16620	0
16	20231226	183800	262019580	16620	16620	16620	16620	0
17	20231226	183700	262019580	16620	16620	16620	16620	0
18	20231226	183600	262019580	16620	16620	16620	16620	0
19	20231226	183500	262019580	16620	16620	16620	16620	0
20	20231226	183400	262019580	16620	16620	16620	16620	0
21	20231226	183300	262019580	16620	16620	16620	16620	0
22	20231226	183200	262019580	16620	16620	16620	16620	0
23	20231226	183100	262019580	16620	16620	16620	16620	0
24	20231226	183000	262019580	16620	16620	16620	16620	0
25	20231226	182900	262019580	16620	16620	16620	16620	0
26	20231226	182800	262019580	16620	16620	16620	16620	0
27	20231226	182700	262019580	16620	16620	16620	16620	0
28	20231226	182600	262019580	16620	16620	16620	16620	0
29	20231226	182500	262019580	16620	16620	16620	16620	0
30	20231226	182400	262019580	16620	16620	16620	16620	0
31	20231226	182300	262019580	16620	16620	16620	16620	0
32	20231226	182200	262019580	16620	16620	16620	16620	819
33	20231226	182100	262019580	16620	16620	16620	16620	0
34	20231226	182000	262019580	16620	16620	16620	16620	0
35	20231226	181900	262019580	16620	16620	16620	16620	0
36	20231226	181800	262019580	16620	16620	16620	16620	0
37	20231226	181700	262019580	16620	16620	16620	16620	0
38	20231226	181600	262019580	16620	16620	16620	16620	0
39	20231226	181500	262019580	16620	16620	16620	16620	0
40	20231226	181400	262019580	16620	16620	16620	16620	0
41	20231226	181300	262019580	16620	16620	16620	16620	0
42	20231226	181200	262019580	16620	16620	16620	16620	0
43	20231226	181100	262019580	16620	16620	16620	16620	0
44	20231226	181000	262019580	16620	16620	16620	16620	0
45	20231226	180900	262019580	16620	16620	16620	16620	0
46	20231226	180800	262019580	16620	16620	16620	16620	0
47	20231226	180700	262019580	16620	16620	16620	16620	0
48	20231226	180600	262019580	16620	16620	16620	16620	0
49	20231226	180500	262019580	16620	16620	16620	16620	0
50	20231226	180400	262019580	16620	16620	16620	16620	0
51	20231226	180300	262019580	16620	16620	16620	16620	0
52	20231226	180200	262019580	16620	16620	16620	16620	0
53	20231226	180100	262019580	16620	16620	16620	16620	0
54	20231226	180000	262019580	16620	16620	16620	16620	0
55	20231226	175900	262019580	16620	16620	16620	16620	0
56	20231226	175800	262019580	16620	16620	16620	16620	0
57	20231226	175700	262019580	16620	16620	16620	16620	0
58	20231226	175600	262019580	16620	16620	16620	16620	0
59	20231226	175500	262019580	16620	16620	16620	16620	0
60	20231226	175400	262019580	16620	16620	16620	16620	0
61	20231226	175300	262019580	16620	16620	16620	16620	0
62	20231226	175200	262019580	16620	16620	16620	16620	819
63	20231226	175100	262019580	16620	16620	16620	16620	0
64	20231226	175000	262019580	16620	16620	16620	16620	0
65	20231226	174900	262019580	16620	16620	16620	16620	0
66	20231226	174800	262019580	16620	16620	16620	16620	0
67	20231226	174700	262019580	16620	16620	16620	16620	0
68	20231226	174600	262019580	16620	16620	16620	16620	0
69	20231226	174500	262019580	16620	16620	16620	16620	0
70	20231226	174400	262019580	16620	16620	16620	16620	0
71	20231226	174300	262019580	16620	16620	16620	16620	0
72	20231226	174200	262019580	16620	16620	16620	16620	0
73	20231226	174100	262019580	16620	16620	16620	16620	0
74	20231226	174000	262019580	16620	16620	16620	16620	0
75	20231226	173900	262019580	16620	16620	16620	16620	0
76	20231226	173800	262019580	16620	16620	16620	16620	0
77	20231226	173700	262019580	16620	16620	16620	16620	0
78	20231226	173600	262019580	16620	16620	16620	16620	0
79	20231226	173500	262019580	16620	16620	16620	16620	0
80	20231226	173400	262019580	16620	16620	16620	16620	0
81	20231226	173300	262019580	16620	16620	16620	16620	0
82	20231226	173200	262019580	16620	16620	16620	16620	0
83	20231226	173100	262019580	16620	16620	16620	16620	0
84	20231226	173000	262019580	16620	16620	16620	16620	0
85	20231226	172900	262019580	16620	16620	16620	16620	0
86	20231226	172800	262019580	16620	16620	16620	16620	0
87	20231226	172700	262019580	16620	16620	16620	16620	0
88	20231226	172600	262019580	16620	16620	16620	16620	0
89	20231226	172500	262019580	16620	16620	16620	16620	0
90	20231226	172400	262019580	16620	16620	16620	16620	0
91	20231226	172300	262019580	16620	16620	16620	16620	0
92	20231226	172200	262019580	16620	16620	16620	16620	819
93	20231226	172100	262019580	16620	16620	16620	16620	0
94	20231226	172000	262019580	16620	16620	16620	16620	0
95	20231226	171900	262019580	16620	16620	16620	16620	0
96	20231226	171800	262019580	16620	16620	16620	16620	0
97	20231226	171700	262019580	16620	16620	16620	16620	0
98	20231226	171600	262019580	16620	16620	16620	16620	0
99	20231226	171500	262019580	16620	16620	16620	16620	0
100	20231226	171400	262019580	16620	16620	16620	16620	0
101	20231226	171300	262019580	16620	16620	16620	16620	0
102	20231226	171200	262019580	16620	16620	16620	16620	0
103	20231226	171100	262019580	16620	16620	16620	16620	0
104	20231226	171000	262019580	16620	16620	16620	16620	0
105	20231226	170900	262019580	16620	16620	16620	16620	0
106	20231226	170800	262019580	16620	16620	16620	16620	0
107	20231226	170700	262019580	16620	16620	16620	16620	0
108	20231226	170600	262019580	16620	16620	16620	16620	0
109	20231226	170500	262019580	16620	16620	16620	16620	0
110	20231226	170400	262019580	16620	16620	16620	16620	0
111	20231226	170300	262019580	16620	16620	16620	16620	0
112	20231226	170200	262019580	16620	16620	16620	16620	0
113	20231226	170100	262019580	16620	16620	16620	16620	0
114	20231226	170000	262019580	16620	16620	16620	16620	0
115	20231226	165900	262019580	16620	16620	16620	16620	0
116	20231226	165800	262019580	16620	16620	16620	16620	0
117	20231226	165700	262019580	16620	16620	16620	16620	0
118	20231226	165600	262019580	16620	16620	16620	16620	0
119	20231226	165500	262019580	16620	16620	16620	16620	0
120	20231226	165400	262019580	16620	16620	16620	16620	0
121	20231226	165300	262019580	16620	16620	16620	16620	0
122	20231226	165200	262019580	16620	16620	16620	16620	819
123	20231226	165100	262019580	16620	16620	16620	16620	0
124	20231226	165000	262019580	16620	16620	16620	16620	0
125	20231226	164900	262019580	16620	16620	16620	16620	0
126	20231226	164800	262019580	16620	16620	16620	16620	0
127	20231226	164700	262019580	16620	16620	16620	16620	0
128	20231226	164600	262019580	16620	16620	16620	16620	0
129	20231226	164500	262019580	16620	16620	16620	16620	0
130	20231226	164400	262019580	16620	16620	16620	16620	0
131	20231226	164300	262019580	16620	16620	16620	16620	0
132	20231226	164200	262019580	16620	16620	16620	16620	0
133	20231226	164100	262019580	16620	16620	16620	16620	0
134	20231226	164000	262019580	16620	16620	16620	16620	0
135	20231226	163900	262019580	16620	16620	16620	16620	0
136	20231226	163800	262019580	16620	16620	16620	16620	0
137	20231226	163700	262019580	16620	16620	16620	16620	0
138	20231226	163600	262019580	16620	16620	16620	16620	0
139	20231226	163500	262019580	16620	16620	16620	16620	0
140	20231226	163400	262019580	16620	16620	16620	16620	0
141	20231226	163300	262019580	16620	16620	16620	16620	0
142	20231226	163200	262019580	16620	16620	16620	16620	0
143	20231226	163100	262019580	16620	16620	16620	16620	0
144	20231226	163000	262019580	16620	16620	16620	16620	0
145	20231226	162900	262019580	16620	16620	16620	16620	0
146	20231226	162800	262019580	16620	16620	16620	16620	0
147	20231226	162700	262019580	16620	16620	16620	16620	0
148	20231226	162600	262019580	16620	16620	16620	16620	0
149	20231226	162500	262019580	16620	16620	16620	16620	0
150	20231226	162400	262019580	16620	16620	16620	16620	0
151	20231226	162300	262019580	16620	16620	16620	16620	0
152	20231226	162200	262019580	16620	16620	16620	16620	819
153	20231226	162100	262019580	16620	16620	16620	16620	0
154	20231226	162000	262019580	16620	16620	16620	16620	0
155	20231226	161900	262019580	16620	16620	16620	16620	0
156	20231226	161800	262019580	16620	16620	16620	16620	0
157	20231226	161700	262019580	16620	16620	16620	16620	0
158	20231226	161600	262019580	16620	16620	16620	16620	0
159	20231226	161500	262019580	16620	16620	16620	16620	0
160	20231226	161400	262019580	16620	16620	16620	16620	0
161	20231226	161300	262019580	16620	16620	16620	16620	0
162	20231226	161200	262019580	16620	16620	16620	16620	0
163	20231226	161100	262019580	16620	16620	16620	16620	0
164	20231226	161000	262019580	16620	16620	16620	16620	0
165	20231226	160900	262019580	16620	16620	16620	16620	0
166	20231226	160800	262019580	16620	16620	16620	16620	0
167	20231226	160700	262019580	16620	16620	16620	16620	0
168	20231226	160600	262019580	16620	16620	16620	16620	0
169	20231226	160500	262019580	16620	16620	16620	16620	0
170	20231226	160400	262019580	16620	16620	16620	16620	0
171	20231226	160300	262019580	16620	16620	16620	16620	0
172	20231226	160200	262019580	16620	16620	16620	16620	0
173	20231226	160100	262019580	16620	16620	16620	16620	0
174	20231226	160000	262019580	16620	16620	16620	16620	0
175	20231226	155900	262019580	16620	16620	16620	16620	0
176	20231226	155800	262019580	16620	16620	16620	16620	0
177	20231226	155700	262019580	16620	16620	16620	16620	0
178	20231226	155600	262019580	16620	16620	16620	16620	0
179	20231226	155500	262019580	16620	16620	16620	16620	0
180	20231226	155400	262019580	16620	16620	16620	16620	0
181	20231226	155300	262019580	16620	16620	16620	16620	0
182	20231226	155200	262019580	16620	16620	16620	16620	819
183	20231226	155100	262019580	16620	16620	16620	16620	0
184	20231226	155000	262019580	16620	16620	16620	16620	0
185	20231226	154900	262019580	16620	16620	16620	16620	0
186	20231226	154800	262019580	16620	16620	16620	16620	0
187	20231226	154700	262019580	16620	16620	16620	16620	0
188	20231226	154600	262019580	16620	16620	16620	16620	0
189	20231226	154500	262019580	16620	16620	16620	16620	0
190	20231226	154400	262019580	16620	16620	16620	16620	0
191	20231226	154300	262019580	16620	16620	16620	16620	0
192	20231226	154200	262019580	16620	16620	16620	16620	0
193	20231226	154100	262019580	16620	16620	16620	16620	0
194	20231226	154000	262019580	16620	16620	16620	16620	0
195	20231226	153900	262019580	16620	16620	16620	16620	0
196	20231226	153800	262019580	16620	16620	16620	16620	0
197	20231226	153700	262019580	16620	16620	16620	16620	0
198	20231226	153600	262019580	16620	16620	16620	16620	0
199	20231226	153500	262019580	16620	16620	16620	16620	0
200	20231226	153400	262019580	16620	16620	16620	16620	0
201	20231226	153300	262019580	16620	16620	16620	16620	0
202	20231226	153200	262019580	16620	16620	16620	16620	0
203	20231226	153100	262019580	16620	16620	16620	16620	0
204	20231226	153000	262019580	16620	16620	16620	16620	819
205	20231226	152900	248407800	16650	16650	16650	16650	0
206	20231226	152800	248407800	16650	16650	16650	16650	0
207	20231226	152700	248407800	16650	16650	16650	16650	0
208	20231226	152600	248407800	16650	16650	16650	16650	0
209	20231226	152500	248407800	16650	16650	16650	16650	0
210	20231226	152400	248407800	16650	16650	16650	16650	0
211	20231226	152300	248407800	16650	16650	16650	16650	0
212	20231226	152200	248407800	16650	16650	16650	16650	0
213	20231226	152100	248407800	16650	16650	16650	16650	0
214	20231226	152000	248407800	16650	16650	16650	16650	0
215	20231226	151900	248407800	16650	16650	16650	16650	0
216	20231226	151800	248407800	16650	16670	16670	16650	101
217	20231226	151700	246724150	16670	16680	16680	16670	108
218	20231226	151600	244923710	16680	16680	16680	16680	145
219	20231226	151500	242505110	16700	16700	16700	16700	0
220	20231226	151400	242505110	16700	16700	16700	16700	0
221	20231226	151300	242505110	16700	16700	16700	16700	0
222	20231226	151200	242505110	16700	16700	16700	16700	0
223	20231226	151100	242505110	16700	16700	16700	16700	0
224	20231226	151000	242505110	16700	16680	16700	16680	4
225	20231226	150900	242438370	16700	16700	16700	16700	0
226	20231226	150800	242438370	16700	16700	16700	16700	0
227	20231226	150700	242438370	16700	16700	16700	16700	0
228	20231226	150600	242438370	16700	16700	16700	16700	0
229	20231226	150500	242438370	16700	16700	16700	16700	0
230	20231226	150400	242438370	16700	16700	16700	16700	0
231	20231226	150300	242438370	16700	16700	16700	16700	0
232	20231226	150200	242438370	16700	16700	16700	16700	0
233	20231226	150100	242438370	16700	16700	16700	16700	0
234	20231226	150000	242438370	16700	16700	16700	16700	0
235	20231226	145900	242438370	16700	16700	16700	16700	5
236	20231226	145800	242354870	16720	16720	16720	16720	0
237	20231226	145700	242354870	16720	16720	16720	16720	0
238	20231226	145600	242354870	16720	16720	16720	16720	0
239	20231226	145500	242354870	16720	16720	16720	16720	0
240	20231226	145400	242354870	16720	16720	16720	16720	0
241	20231226	145300	242354870	16720	16720	16720	16720	0
242	20231226	145200	242354870	16720	16720	16720	16720	0
243	20231226	145100	242354870	16720	16720	16720	16720	0
244	20231226	145000	242354870	16720	16720	16720	16720	0
245	20231226	144900	242354870	16720	16720	16720	16720	39
246	20231226	144800	241702790	16720	16720	16720	16720	11
247	20231226	144700	241518870	16720	16720	16720	16720	0
248	20231226	144600	241518870	16720	16720	16720	16720	0
249	20231226	144500	241518870	16720	16720	16720	16720	50
250	20231226	144400	240682870	16670	16670	16670	16670	0
251	20231226	144300	240682870	16670	16670	16670	16670	0
252	20231226	144200	240682870	16670	16670	16670	16670	0
253	20231226	144100	240682870	16670	16670	16670	16670	0
254	20231226	144000	240682870	16670	16670	16670	16670	0
255	20231226	143900	240682870	16670	16670	16670	16670	0
256	20231226	143800	240682870	16670	16670	16670	16670	0
257	20231226	143700	240682870	16670	16670	16670	16670	0
258	20231226	143600	240682870	16670	16670	16670	16670	0
259	20231226	143500	240682870	16670	16670	16670	16670	0
260	20231226	143400	240682870	16670	16670	16670	16670	0
261	20231226	143300	240682870	16670	16670	16670	16670	0
262	20231226	143200	240682870	16670	16670	16670	16670	30
263	20231226	143100	240182770	16670	16670	16670	16670	0
264	20231226	143000	240182770	16670	16670	16670	16670	50
265	20231226	142900	239349270	16660	16660	16660	16660	200
266	20231226	142800	236017270	16650	16650	16650	16650	0
267	20231226	142700	236017270	16650	16650	16650	16650	100
268	20231226	142600	234352270	16650	16650	16650	16650	0
269	20231226	142500	234352270	16650	16650	16650	16650	0
270	20231226	142400	234352270	16650	16650	16650	16650	0
271	20231226	142300	234352270	16650	16650	16650	16650	0
272	20231226	142200	234352270	16650	16650	16650	16650	0
273	20231226	142100	234352270	16650	16660	16660	16650	406
274	20231226	142000	227588320	16670	16670	16670	16670	50
275	20231226	141900	226754820	16670	16670	16670	16670	85
276	20231226	141800	225337870	16670	16670	16670	16670	3
277	20231226	141700	225287860	16670	16670	16670	16670	0
278	20231226	141600	225287860	16670	16670	16670	16670	0
279	20231226	141500	225287860	16670	16670	16670	16670	0
280	20231226	141400	225287860	16670	16670	16670	16670	0
281	20231226	141300	225287860	16670	16670	16670	16670	0
282	20231226	141200	225287860	16670	16670	16670	16670	0
283	20231226	141100	225287860	16670	16670	16670	16670	0
284	20231226	141000	225287860	16670	16680	16680	16670	975
285	20231226	140900	209026140	16710	16710	16710	16710	100
286	20231226	140800	207355140	16710	16710	16710	16710	0
287	20231226	140700	207355140	16710	16710	16710	16710	0
288	20231226	140600	207355140	16710	16710	16710	16710	0
289	20231226	140500	207355140	16710	16710	16710	16710	0
290	20231226	140400	207355140	16710	16710	16710	16710	1
291	20231226	140300	207338430	16730	16730	16730	16730	1
292	20231226	140200	207321700	16790	16790	16790	16790	0
293	20231226	140100	207321700	16790	16790	16790	16790	0
294	20231226	140000	207321700	16790	16790	16790	16790	0
295	20231226	135900	207321700	16790	16790	16790	16790	0
296	20231226	135800	207321700	16790	16790	16790	16790	0
297	20231226	135700	207321700	16790	16790	16790	16790	0
298	20231226	135600	207321700	16790	16790	16790	16790	0
299	20231226	135500	207321700	16790	16790	16790	16790	0
300	20231226	135400	207321700	16790	16700	16790	16700	40
301	20231226	135300	206652440	16670	16670	16670	16670	0
302	20231226	135200	206652440	16670	16680	16680	16670	315
303	20231226	135100	201398900	16690	16690	16690	16690	0
304	20231226	135000	201398900	16690	16690	16690	16690	6
305	20231226	134900	201298760	16700	16700	16700	16700	0
306	20231226	134800	201298760	16700	16700	16700	16700	0
307	20231226	134700	201298760	16700	16700	16700	16700	0
308	20231226	134600	201298760	16700	16700	16700	16700	0
309	20231226	134500	201298760	16700	16700	16700	16700	0
310	20231226	134400	201298760	16700	16700	16700	16700	0
311	20231226	134300	201298760	16700	16700	16700	16700	0
312	20231226	134200	201298760	16700	16700	16700	16700	0
313	20231226	134100	201298760	16700	16700	16700	16700	0
314	20231226	134000	201298760	16700	16700	16700	16700	1
315	20231226	133900	201282060	16700	16700	16700	16700	0
316	20231226	133800	201282060	16700	16700	16700	16700	0
317	20231226	133700	201282060	16700	16700	16700	16700	0
318	20231226	133600	201282060	16700	16700	16700	16700	0
319	20231226	133500	201282060	16700	16700	16700	16700	0
320	20231226	133400	201282060	16700	16700	16700	16700	0
321	20231226	133300	201282060	16700	16680	16700	16680	3
322	20231226	133200	201231980	16700	16700	16700	16700	0
323	20231226	133100	201231980	16700	16700	16700	16700	0
324	20231226	133000	201231980	16700	16700	16700	16700	0
325	20231226	132900	201231980	16700	16700	16700	16700	0
326	20231226	132800	201231980	16700	16700	16700	16700	0
327	20231226	132700	201231980	16700	16700	16700	16700	0
328	20231226	132600	201231980	16700	16700	16700	16700	0
329	20231226	132500	201231980	16700	16700	16700	16700	10
330	20231226	132400	201064980	16690	16690	16690	16690	0
331	20231226	132300	201064980	16690	16690	16690	16690	0
332	20231226	132200	201064980	16690	16710	16710	16690	350
333	20231226	132100	195220680	16810	16810	16810	16810	0
334	20231226	132000	195220680	16810	16810	16810	16810	0
335	20231226	131900	195220680	16810	16810	16810	16810	0
336	20231226	131800	195220680	16810	16810	16810	16810	0
337	20231226	131700	195220680	16810	16810	16810	16810	0
338	20231226	131600	195220680	16810	16810	16810	16810	0
339	20231226	131500	195220680	16810	16810	16810	16810	0
340	20231226	131400	195220680	16810	16810	16810	16810	0
341	20231226	131300	195220680	16810	16810	16810	16810	0
342	20231226	131200	195220680	16810	16810	16810	16810	0
343	20231226	131100	195220680	16810	16810	16810	16810	10
344	20231226	131000	195052580	16820	16820	16820	16820	0
345	20231226	130900	195052580	16820	16820	16820	16820	0
346	20231226	130800	195052580	16820	16820	16820	16820	0
347	20231226	130700	195052580	16820	16820	16820	16820	0
348	20231226	130600	195052580	16820	16820	16820	16820	0
349	20231226	130500	195052580	16820	16820	16820	16820	0
350	20231226	130400	195052580	16820	16700	16820	16700	1400
351	20231226	130300	171563200	16700	16700	16700	16700	0
352	20231226	130200	171563200	16700	16700	16700	16700	0
353	20231226	130100	171563200	16700	16700	16700	16700	0
354	20231226	130000	171563200	16700	16700	16700	16700	18
355	20231226	125900	171262600	16700	16700	16700	16700	0
356	20231226	125800	171262600	16700	16700	16700	16700	0
357	20231226	125700	171262600	16700	16700	16700	16700	162
358	20231226	125600	168557200	16700	16700	16700	16700	0
359	20231226	125500	168557200	16700	16700	16700	16700	0
360	20231226	125400	168557200	16700	16700	16700	16700	0
361	20231226	125300	168557200	16700	16700	16700	16700	0
362	20231226	125200	168557200	16700	16700	16700	16700	0
363	20231226	125100	168557200	16700	16700	16700	16700	0
364	20231226	125000	168557200	16700	16720	16720	16700	300
365	20231226	124900	163545120	16800	16800	16800	16800	0
366	20231226	124800	163545120	16800	16800	16800	16800	0
367	20231226	124700	163545120	16800	16800	16800	16800	0
368	20231226	124600	163545120	16800	16800	16800	16800	0
369	20231226	124500	163545120	16800	16800	16800	16800	1
370	20231226	124400	163528320	16810	16810	16810	16810	0
371	20231226	124300	163528320	16810	16810	16810	16810	0
372	20231226	124200	163528320	16810	16810	16810	16810	0
373	20231226	124100	163528320	16810	16810	16810	16810	0
374	20231226	124000	163528320	16810	16810	16810	16810	0
375	20231226	123900	163528320	16810	16810	16810	16810	0
376	20231226	123800	163528320	16810	16810	16810	16810	0
377	20231226	123700	163528320	16810	16810	16810	16810	0
378	20231226	123600	163528320	16810	16810	16810	16810	10
379	20231226	123500	163360220	16810	16810	16810	16810	0
380	20231226	123400	163360220	16810	16810	16810	16810	0
381	20231226	123300	163360220	16810	16810	16810	16810	0
382	20231226	123200	163360220	16810	16810	16810	16810	0
383	20231226	123100	163360220	16810	16810	16810	16810	0
384	20231226	123000	163360220	16810	16810	16810	16810	0
385	20231226	122900	163360220	16810	16810	16810	16810	0
386	20231226	122800	163360220	16810	16810	16810	16810	494
387	20231226	122700	155056080	16810	16810	16810	16700	445
388	20231226	122600	147608430	16810	16810	16810	16810	713
389	20231226	122500	135622900	16810	16810	16810	16810	841
390	20231226	122400	121485690	16810	16810	16810	16810	261
391	20231226	122300	117098280	16810	16810	16810	16810	0
392	20231226	122200	117098280	16810	16810	16810	16810	0
393	20231226	122100	117098280	16810	16800	16810	16800	300
394	20231226	122000	112056280	16800	16800	16800	16800	0
395	20231226	121900	112056280	16800	16800	16800	16800	0
396	20231226	121800	112056280	16800	16700	16800	16700	1193
397	20231226	121700	92037010	16700	16700	16700	16700	8
398	20231226	121600	91903410	16700	16670	16700	16670	61
399	20231226	121500	90885490	16670	16670	16670	16670	0
400	20231226	121400	90885490	16670	16670	16670	16670	0
401	20231226	121300	90885490	16670	16670	16670	16670	0
402	20231226	121200	90885490	16670	16670	16670	16670	0
403	20231226	121100	90885490	16670	16670	16670	16670	0
404	20231226	121000	90885490	16670	16670	16670	16670	1
405	20231226	120900	90868820	16660	16660	16660	16660	0
406	20231226	120800	90868820	16660	16660	16660	16660	0
407	20231226	120700	90868820	16660	16660	16660	16660	2
408	20231226	120600	90835500	16670	16670	16670	16670	5
409	20231226	120500	90752150	16670	16670	16670	16670	0
410	20231226	120400	90752150	16670	16670	16670	16670	0
411	20231226	120300	90752150	16670	16670	16670	16670	0
412	20231226	120200	90752150	16670	16670	16670	16670	176
413	20231226	120100	87818230	16670	16670	16670	16670	0
414	20231226	120000	87818230	16670	16670	16670	16670	0
415	20231226	115900	87818230	16670	16670	16670	16670	0
416	20231226	115800	87818230	16670	16670	16670	16670	0
417	20231226	115700	87818230	16670	16670	16670	16670	0
418	20231226	115600	87818230	16670	16670	16670	16670	0
419	20231226	115500	87818230	16670	16670	16670	16670	1
420	20231226	115400	87801560	16680	16680	16680	16680	0
421	20231226	115300	87801560	16680	16680	16680	16680	0
422	20231226	115200	87801560	16680	16680	16680	16680	0
423	20231226	115100	87801560	16680	16680	16680	16680	10
424	20231226	115000	87634760	16680	16680	16680	16680	0
425	20231226	114900	87634760	16680	16680	16680	16680	0
426	20231226	114800	87634760	16680	16680	16680	16680	0
427	20231226	114700	87634760	16680	16680	16680	16680	0
428	20231226	114600	87634760	16680	16680	16680	16680	0
429	20231226	114500	87634760	16680	16680	16680	16680	1
430	20231226	114400	87618080	16690	16690	16690	16690	0
431	20231226	114300	87618080	16690	16690	16690	16690	0
432	20231226	114200	87618080	16690	16690	16690	16690	0
433	20231226	114100	87618080	16690	16690	16690	16690	0
434	20231226	114000	87618080	16690	16690	16690	16690	0
435	20231226	113900	87618080	16690	16690	16690	16690	0
436	20231226	113800	87618080	16690	16690	16690	16690	0
437	20231226	113700	87618080	16690	16690	16690	16690	0
438	20231226	113600	87618080	16690	16690	16690	16690	0
439	20231226	113500	87618080	16690	16690	16690	16690	0
440	20231226	113400	87618080	16690	16690	16690	16690	0
441	20231226	113300	87618080	16690	16690	16690	16690	10
442	20231226	113200	87451180	16670	16670	16670	16670	0
443	20231226	113100	87451180	16670	16670	16670	16670	0
444	20231226	113000	87451180	16670	16670	16670	16670	0
445	20231226	112900	87451180	16670	16670	16670	16670	0
446	20231226	112800	87451180	16670	16670	16670	16670	0
447	20231226	112700	87451180	16670	16670	16670	16670	0
448	20231226	112600	87451180	16670	16670	16670	16670	0
449	20231226	112500	87451180	16670	16670	16670	16670	0
450	20231226	112400	87451180	16670	16670	16670	16670	0
451	20231226	112300	87451180	16670	16670	16670	16670	0
452	20231226	112200	87451180	16670	16670	16670	16670	0
453	20231226	112100	87451180	16670	16670	16670	16670	0
454	20231226	112000	87451180	16670	16670	16670	16670	0
455	20231226	111900	87451180	16670	16680	16680	16670	59
456	20231226	111800	86467460	16690	16690	16690	16690	0
457	20231226	111700	86467460	16690	16690	16690	16690	0
458	20231226	111600	86467460	16690	16690	16690	16690	1
459	20231226	111500	86450770	16690	16690	16690	16690	0
460	20231226	111400	86450770	16690	16690	16690	16690	0
461	20231226	111300	86450770	16690	16690	16690	16690	0
462	20231226	111200	86450770	16690	16690	16690	16690	0
463	20231226	111100	86450770	16690	16690	16690	16690	0
464	20231226	111000	86450770	16690	16690	16690	16690	0
465	20231226	110900	86450770	16690	16690	16690	16690	0
466	20231226	110800	86450770	16690	16690	16690	16690	0
467	20231226	110700	86450770	16690	16690	16690	16690	0
468	20231226	110600	86450770	16690	16690	16690	16690	0
469	20231226	110500	86450770	16690	16690	16690	16690	0
470	20231226	110400	86450770	16690	16690	16690	16690	0
471	20231226	110300	86450770	16690	16690	16690	16690	0
472	20231226	110200	86450770	16690	16690	16690	16690	0
473	20231226	110100	86450770	16690	16690	16690	16690	26
474	20231226	110000	86016830	16690	16690	16690	16690	0
475	20231226	105900	86016830	16690	16690	16690	16690	0
476	20231226	105800	86016830	16690	16690	16690	16690	0
477	20231226	105700	86016830	16690	16690	16690	16690	0
478	20231226	105600	86016830	16690	16690	16690	16690	0
479	20231226	105500	86016830	16690	16690	16690	16690	1
480	20231226	105400	86000140	16780	16780	16780	16780	0
481	20231226	105300	86000140	16780	16780	16780	16780	0
482	20231226	105200	86000140	16780	16780	16780	16780	0
483	20231226	105100	86000140	16780	16780	16780	16780	0
484	20231226	105000	86000140	16780	16780	16780	16780	0
485	20231226	104900	86000140	16780	16780	16780	16780	0
486	20231226	104800	86000140	16780	16780	16780	16780	2
487	20231226	104700	85966580	16660	16660	16660	16660	0
488	20231226	104600	85966580	16660	16660	16660	16660	0
489	20231226	104500	85966580	16660	16660	16660	16660	0
490	20231226	104400	85966580	16660	16660	16660	16660	0
491	20231226	104300	85966580	16660	16780	16780	16660	4
492	20231226	104200	85899820	16780	16770	16780	16770	1049
493	20231226	104100	68298110	16650	16770	16770	16650	570
494	20231226	104000	58791870	16700	16700	16700	16700	0
495	20231226	103900	58791870	16700	16700	16700	16700	116
496	20231226	103800	56854670	16700	16700	16700	16700	0
497	20231226	103700	56854670	16700	16690	16700	16690	17
498	20231226	103600	56570890	16700	16700	16700	16700	0
499	20231226	103500	56570890	16700	16700	16700	16700	0
500	20231226	103400	56570890	16700	16700	16700	16700	0
501	20231226	103300	56570890	16700	16700	16700	16700	0
502	20231226	103200	56570890	16700	16700	16700	16700	0
503	20231226	103100	56570890	16700	16700	16700	16700	0
504	20231226	103000	56570890	16700	16700	16700	16700	0
505	20231226	102900	56570890	16700	16700	16700	16700	0
506	20231226	102800	56570890	16700	16700	16700	16700	0
507	20231226	102700	56570890	16700	16700	16700	16700	0
508	20231226	102600	56570890	16700	16700	16700	16700	0
509	20231226	102500	56570890	16700	16700	16700	16700	0
510	20231226	102400	56570890	16700	16700	16700	16700	0
511	20231226	102300	56570890	16700	16700	16700	16700	0
512	20231226	102200	56570890	16700	16700	16700	16700	1
513	20231226	102100	56554190	16700	16700	16700	16700	0
514	20231226	102000	56554190	16700	16700	16700	16700	0
515	20231226	101900	56554190	16700	16700	16700	16700	0
516	20231226	101800	56554190	16700	16700	16700	16700	600
517	20231226	101700	46534190	16770	16770	16770	16770	0
518	20231226	101600	46534190	16770	16770	16770	16770	0
519	20231226	101500	46534190	16770	16770	16770	16770	0
520	20231226	101400	46534190	16770	16770	16770	16770	0
521	20231226	101300	46534190	16770	16770	16770	16770	0
522	20231226	101200	46534190	16770	16770	16770	16770	0
523	20231226	101100	46534190	16770	16770	16770	16770	0
524	20231226	101000	46534190	16770	16770	16770	16770	1
525	20231226	100900	46517420	16770	16770	16770	16770	0
526	20231226	100800	46517420	16770	16690	16770	16650	501
527	20231226	100700	38171000	16690	16690	16690	16690	0
528	20231226	100600	38171000	16690	16690	16690	16690	23
529	20231226	100500	37787130	16790	16790	16790	16790	0
530	20231226	100400	37787130	16790	16790	16790	16790	0
531	20231226	100300	37787130	16790	16790	16790	16790	0
532	20231226	100200	37787130	16790	16790	16790	16790	0
533	20231226	100100	37787130	16790	16790	16790	16790	0
534	20231226	100000	37787130	16790	16790	16790	16790	1
535	20231226	095900	37770340	16790	16790	16790	16790	0
536	20231226	095800	37770340	16790	16790	16790	16790	0
537	20231226	095700	37770340	16790	16790	16790	16790	0
538	20231226	095600	37770340	16790	16770	16790	16770	95
539	20231226	095500	36175740	16790	16790	16790	16790	0
540	20231226	095400	36175740	16790	16790	16790	16790	0
541	20231226	095300	36175740	16790	16790	16790	16790	0
542	20231226	095200	36175740	16790	16790	16790	16790	0
543	20231226	095100	36175740	16790	16790	16790	16790	1
544	20231226	095000	36158950	16690	16690	16690	16690	1
545	20231226	094900	36142260	16800	16700	16800	16700	6
546	20231226	094800	36041960	16820	16820	16820	16820	0
547	20231226	094700	36041960	16820	16820	16820	16820	2
548	20231226	094600	36008320	16700	16700	16700	16700	915
549	20231226	094500	20727820	16830	16830	16830	16830	0
550	20231226	094400	20727820	16830	16830	16830	16830	1
551	20231226	094300	20710990	16680	16680	16680	16680	0
552	20231226	094200	20710990	16680	16680	16680	16680	0
553	20231226	094100	20710990	16680	16680	16680	16680	0
554	20231226	094000	20710990	16680	16680	16680	16680	0
555	20231226	093900	20710990	16680	16680	16680	16680	0
556	20231226	093800	20710990	16680	16770	16770	16680	800
557	20231226	093700	7343620	16890	16890	16890	16890	84
558	20231226	093600	5924860	16840	16840	16840	16840	40
559	20231226	093500	5251260	16780	16840	16840	16780	126
560	20231226	093400	3135420	16900	16900	16900	16900	0
561	20231226	093300	3135420	16900	16900	16900	16900	0
562	20231226	093200	3135420	16900	16900	16900	16900	0
563	20231226	093100	3135420	16900	16900	16900	16900	0
564	20231226	093000	3135420	16900	16900	16900	16900	0
565	20231226	092900	3135420	16900	16900	16900	16900	0
566	20231226	092800	3135420	16900	16900	16900	16900	1
567	20231226	092700	3118520	16690	16690	16690	16690	0
568	20231226	092600	3118520	16690	16690	16690	16690	0
569	20231226	092500	3118520	16690	16690	16690	16690	0
570	20231226	092400	3118520	16690	16690	16690	16690	0
571	20231226	092300	3118520	16690	16690	16690	16680	39
572	20231226	092200	2467660	16910	16910	16910	16910	0
573	20231226	092100	2467660	16910	16910	16910	16910	0
574	20231226	092000	2467660	16910	16910	16910	16910	0
575	20231226	091900	2467660	16910	16910	16910	16910	0
576	20231226	091800	2467660	16910	16910	16910	16910	0
577	20231226	091700	2467660	16910	16910	16910	16910	0
578	20231226	091600	2467660	16910	16910	16910	16910	0
579	20231226	091500	2467660	16910	16910	16910	16910	0
580	20231226	091400	2467660	16910	16910	16910	16910	6
581	20231226	091300	2366200	16930	16930	16930	16930	0
582	20231226	091200	2366200	16930	16930	16930	16930	0
583	20231226	091100	2366200	16930	16930	16930	16930	0
584	20231226	091000	2366200	16930	16930	16930	16930	0
585	20231226	090900	2366200	16930	16930	16930	16930	0
586	20231226	090800	2366200	16930	16930	16930	16930	100
587	20231226	090700	673200	16830	16830	16830	16830	0
588	20231226	090600	673200	16830	16830	16830	16830	28
589	20231226	090500	201960	16830	16830	16830	16830	0
590	20231226	090400	201960	16830	16830	16830	16830	0
591	20231226	090300	201960	16830	16830	16830	16830	0
592	20231226	090200	201960	16830	16830	16830	16830	0
593	20231226	090100	201960	16830	16830	16830	16830	0
594	20231226	090000	201960	16830	16830	16830	16830	12