KissMeData/025950/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	190900	434731580	17170	17170	17170	17170	573
3	20231226	190800	434731580	17170	17170	17170	17170	0
4	20231226	190700	434731580	17170	17170	17170	17170	0
5	20231226	190600	434731580	17170	17170	17170	17170	0
6	20231226	190500	434731580	17170	17170	17170	17170	0
7	20231226	190400	434731580	17170	17170	17170	17170	0
8	20231226	190300	434731580	17170	17170	17170	17170	0
9	20231226	190200	434731580	17170	17170	17170	17170	0
10	20231226	190100	434731580	17170	17170	17170	17170	0
11	20231226	190000	434731580	17170	17170	17170	17170	0
12	20231226	185900	434731580	17170	17170	17170	17170	0
13	20231226	185800	434731580	17170	17170	17170	17170	0
14	20231226	185700	434731580	17170	17170	17170	17170	0
15	20231226	185600	434731580	17170	17170	17170	17170	0
16	20231226	185500	434731580	17170	17170	17170	17170	0
17	20231226	185400	434731580	17170	17170	17170	17170	0
18	20231226	185300	434731580	17170	17170	17170	17170	0
19	20231226	185200	434731580	17170	17170	17170	17170	0
20	20231226	185100	434731580	17170	17170	17170	17170	0
21	20231226	185000	434731580	17170	17170	17170	17170	0
22	20231226	184900	434731580	17170	17170	17170	17170	0
23	20231226	184800	434731580	17170	17170	17170	17170	0
24	20231226	184700	434731580	17170	17170	17170	17170	0
25	20231226	184600	434731580	17170	17170	17170	17170	0
26	20231226	184500	434731580	17170	17170	17170	17170	0
27	20231226	184400	434731580	17170	17170	17170	17170	0
28	20231226	184300	434731580	17170	17170	17170	17170	0
29	20231226	184200	434731580	17170	17170	17170	17170	0
30	20231226	184100	434731580	17170	17170	17170	17170	0
31	20231226	184000	434731580	17170	17170	17170	17170	0
32	20231226	183900	434731580	17170	17170	17170	17170	573
33	20231226	183800	434731580	17170	17170	17170	17170	0
34	20231226	183700	434731580	17170	17170	17170	17170	0
35	20231226	183600	434731580	17170	17170	17170	17170	0
36	20231226	183500	434731580	17170	17170	17170	17170	0
37	20231226	183400	434731580	17170	17170	17170	17170	0
38	20231226	183300	434731580	17170	17170	17170	17170	0
39	20231226	183200	434731580	17170	17170	17170	17170	0
40	20231226	183100	434731580	17170	17170	17170	17170	0
41	20231226	183000	434731580	17170	17170	17170	17170	0
42	20231226	182900	434731580	17170	17170	17170	17170	0
43	20231226	182800	434731580	17170	17170	17170	17170	0
44	20231226	182700	434731580	17170	17170	17170	17170	0
45	20231226	182600	434731580	17170	17170	17170	17170	0
46	20231226	182500	434731580	17170	17170	17170	17170	0
47	20231226	182400	434731580	17170	17170	17170	17170	0
48	20231226	182300	434731580	17170	17170	17170	17170	0
49	20231226	182200	434731580	17170	17170	17170	17170	0
50	20231226	182100	434731580	17170	17170	17170	17170	0
51	20231226	182000	434731580	17170	17170	17170	17170	0
52	20231226	181900	434731580	17170	17170	17170	17170	0
53	20231226	181800	434731580	17170	17170	17170	17170	0
54	20231226	181700	434731580	17170	17170	17170	17170	0
55	20231226	181600	434731580	17170	17170	17170	17170	0
56	20231226	181500	434731580	17170	17170	17170	17170	0
57	20231226	181400	434731580	17170	17170	17170	17170	0
58	20231226	181300	434731580	17170	17170	17170	17170	0
59	20231226	181200	434731580	17170	17170	17170	17170	0
60	20231226	181100	434731580	17170	17170	17170	17170	0
61	20231226	181000	434731580	17170	17170	17170	17170	0
62	20231226	180900	434731580	17170	17170	17170	17170	573
63	20231226	180800	434731580	17170	17170	17170	17170	0
64	20231226	180700	434731580	17170	17170	17170	17170	0
65	20231226	180600	434731580	17170	17170	17170	17170	0
66	20231226	180500	434731580	17170	17170	17170	17170	0
67	20231226	180400	434731580	17170	17170	17170	17170	0
68	20231226	180300	434731580	17170	17170	17170	17170	0
69	20231226	180200	434731580	17170	17170	17170	17170	0
70	20231226	180100	434731580	17170	17170	17170	17170	0
71	20231226	180000	434731580	17170	17170	17170	17170	0
72	20231226	175900	434731580	17170	17170	17170	17170	0
73	20231226	175800	434731580	17170	17170	17170	17170	0
74	20231226	175700	434731580	17170	17170	17170	17170	0
75	20231226	175600	434731580	17170	17170	17170	17170	0
76	20231226	175500	434731580	17170	17170	17170	17170	0
77	20231226	175400	434731580	17170	17170	17170	17170	0
78	20231226	175300	434731580	17170	17170	17170	17170	0
79	20231226	175200	434731580	17170	17170	17170	17170	0
80	20231226	175100	434731580	17170	17170	17170	17170	0
81	20231226	175000	434731580	17170	17170	17170	17170	0
82	20231226	174900	434731580	17170	17170	17170	17170	0
83	20231226	174800	434731580	17170	17170	17170	17170	0
84	20231226	174700	434731580	17170	17170	17170	17170	0
85	20231226	174600	434731580	17170	17170	17170	17170	0
86	20231226	174500	434731580	17170	17170	17170	17170	0
87	20231226	174400	434731580	17170	17170	17170	17170	0
88	20231226	174300	434731580	17170	17170	17170	17170	0
89	20231226	174200	434731580	17170	17170	17170	17170	0
90	20231226	174100	434731580	17170	17170	17170	17170	0
91	20231226	174000	434731580	17170	17170	17170	17170	0
92	20231226	173900	434731580	17170	17170	17170	17170	573
93	20231226	173800	434731580	17170	17170	17170	17170	0
94	20231226	173700	434731580	17170	17170	17170	17170	0
95	20231226	173600	434731580	17170	17170	17170	17170	0
96	20231226	173500	434731580	17170	17170	17170	17170	0
97	20231226	173400	434731580	17170	17170	17170	17170	0
98	20231226	173300	434731580	17170	17170	17170	17170	0
99	20231226	173200	434731580	17170	17170	17170	17170	0
100	20231226	173100	434731580	17170	17170	17170	17170	0
101	20231226	173000	434731580	17170	17170	17170	17170	0
102	20231226	172900	434731580	17170	17170	17170	17170	0
103	20231226	172800	434731580	17170	17170	17170	17170	0
104	20231226	172700	434731580	17170	17170	17170	17170	0
105	20231226	172600	434731580	17170	17170	17170	17170	0
106	20231226	172500	434731580	17170	17170	17170	17170	0
107	20231226	172400	434731580	17170	17170	17170	17170	0
108	20231226	172300	434731580	17170	17170	17170	17170	0
109	20231226	172200	434731580	17170	17170	17170	17170	0
110	20231226	172100	434731580	17170	17170	17170	17170	0
111	20231226	172000	434731580	17170	17170	17170	17170	0
112	20231226	171900	434731580	17170	17170	17170	17170	0
113	20231226	171800	434731580	17170	17170	17170	17170	0
114	20231226	171700	434731580	17170	17170	17170	17170	0
115	20231226	171600	434731580	17170	17170	17170	17170	0
116	20231226	171500	434731580	17170	17170	17170	17170	0
117	20231226	171400	434731580	17170	17170	17170	17170	0
118	20231226	171300	434731580	17170	17170	17170	17170	0
119	20231226	171200	434731580	17170	17170	17170	17170	0
120	20231226	171100	434731580	17170	17170	17170	17170	0
121	20231226	171000	434731580	17170	17170	17170	17170	0
122	20231226	170900	434731580	17170	17170	17170	17170	573
123	20231226	170800	434731580	17170	17170	17170	17170	0
124	20231226	170700	434731580	17170	17170	17170	17170	0
125	20231226	170600	434731580	17170	17170	17170	17170	0
126	20231226	170500	434731580	17170	17170	17170	17170	0
127	20231226	170400	434731580	17170	17170	17170	17170	0
128	20231226	170300	434731580	17170	17170	17170	17170	0
129	20231226	170200	434731580	17170	17170	17170	17170	0
130	20231226	170100	434731580	17170	17170	17170	17170	0
131	20231226	170000	434731580	17170	17170	17170	17170	0
132	20231226	165900	434731580	17170	17170	17170	17170	0
133	20231226	165800	434731580	17170	17170	17170	17170	0
134	20231226	165700	434731580	17170	17170	17170	17170	0
135	20231226	165600	434731580	17170	17170	17170	17170	0
136	20231226	165500	434731580	17170	17170	17170	17170	0
137	20231226	165400	434731580	17170	17170	17170	17170	0
138	20231226	165300	434731580	17170	17170	17170	17170	0
139	20231226	165200	434731580	17170	17170	17170	17170	0
140	20231226	165100	434731580	17170	17170	17170	17170	0
141	20231226	165000	434731580	17170	17170	17170	17170	0
142	20231226	164900	434731580	17170	17170	17170	17170	0
143	20231226	164800	434731580	17170	17170	17170	17170	0
144	20231226	164700	434731580	17170	17170	17170	17170	0
145	20231226	164600	434731580	17170	17170	17170	17170	0
146	20231226	164500	434731580	17170	17170	17170	17170	0
147	20231226	164400	434731580	17170	17170	17170	17170	0
148	20231226	164300	434731580	17170	17170	17170	17170	0
149	20231226	164200	434731580	17170	17170	17170	17170	0
150	20231226	164100	434731580	17170	17170	17170	17170	0
151	20231226	164000	434731580	17170	17170	17170	17170	0
152	20231226	163900	434731580	17170	17170	17170	17170	573
153	20231226	163800	434731580	17170	17170	17170	17170	0
154	20231226	163700	434731580	17170	17170	17170	17170	0
155	20231226	163600	434731580	17170	17170	17170	17170	0
156	20231226	163500	434731580	17170	17170	17170	17170	0
157	20231226	163400	434731580	17170	17170	17170	17170	0
158	20231226	163300	434731580	17170	17170	17170	17170	0
159	20231226	163200	434731580	17170	17170	17170	17170	0
160	20231226	163100	434731580	17170	17170	17170	17170	0
161	20231226	163000	434731580	17170	17170	17170	17170	0
162	20231226	162900	434731580	17170	17170	17170	17170	0
163	20231226	162800	434731580	17170	17170	17170	17170	0
164	20231226	162700	434731580	17170	17170	17170	17170	0
165	20231226	162600	434731580	17170	17170	17170	17170	0
166	20231226	162500	434731580	17170	17170	17170	17170	0
167	20231226	162400	434731580	17170	17170	17170	17170	0
168	20231226	162300	434731580	17170	17170	17170	17170	0
169	20231226	162200	434731580	17170	17170	17170	17170	0
170	20231226	162100	434731580	17170	17170	17170	17170	0
171	20231226	162000	434731580	17170	17170	17170	17170	0
172	20231226	161900	434731580	17170	17170	17170	17170	0
173	20231226	161800	434731580	17170	17170	17170	17170	0
174	20231226	161700	434731580	17170	17170	17170	17170	0
175	20231226	161600	434731580	17170	17170	17170	17170	0
176	20231226	161500	434731580	17170	17170	17170	17170	0
177	20231226	161400	434731580	17170	17170	17170	17170	0
178	20231226	161300	434731580	17170	17170	17170	17170	0
179	20231226	161200	434731580	17170	17170	17170	17170	0
180	20231226	161100	434731580	17170	17170	17170	17170	0
181	20231226	161000	434731580	17170	17170	17170	17170	0
182	20231226	160900	434731580	17170	17170	17170	17170	573
183	20231226	160800	434731580	17170	17170	17170	17170	0
184	20231226	160700	434731580	17170	17170	17170	17170	0
185	20231226	160600	434731580	17170	17170	17170	17170	0
186	20231226	160500	434731580	17170	17170	17170	17170	0
187	20231226	160400	434731580	17170	17170	17170	17170	0
188	20231226	160300	434731580	17170	17170	17170	17170	0
189	20231226	160200	434731580	17170	17170	17170	17170	0
190	20231226	160100	434731580	17170	17170	17170	17170	0
191	20231226	160000	434731580	17170	17170	17170	17170	0
192	20231226	155900	434731580	17170	17170	17170	17170	0
193	20231226	155800	434731580	17170	17170	17170	17170	0
194	20231226	155700	434731580	17170	17170	17170	17170	0
195	20231226	155600	434731580	17170	17170	17170	17170	0
196	20231226	155500	434731580	17170	17170	17170	17170	0
197	20231226	155400	434731580	17170	17170	17170	17170	0
198	20231226	155300	434731580	17170	17170	17170	17170	0
199	20231226	155200	434731580	17170	17170	17170	17170	0
200	20231226	155100	434731580	17170	17170	17170	17170	0
201	20231226	155000	434731580	17170	17170	17170	17170	0
202	20231226	154900	434731580	17170	17170	17170	17170	0
203	20231226	154800	434731580	17170	17170	17170	17170	0
204	20231226	154700	434731580	17170	17170	17170	17170	0
205	20231226	154600	434731580	17170	17170	17170	17170	0
206	20231226	154500	434731580	17170	17170	17170	17170	0
207	20231226	154400	434731580	17170	17170	17170	17170	0
208	20231226	154300	434731580	17170	17170	17170	17170	0
209	20231226	154200	434731580	17170	17170	17170	17170	0
210	20231226	154100	434731580	17170	17170	17170	17170	0
211	20231226	154000	434731580	17170	17170	17170	17170	0
212	20231226	153900	434731580	17170	17170	17170	17170	573
213	20231226	153800	434731580	17170	17170	17170	17170	0
214	20231226	153700	434731580	17170	17170	17170	17170	0
215	20231226	153600	434731580	17170	17170	17170	17170	0
216	20231226	153500	434731580	17170	17170	17170	17170	0
217	20231226	153400	434731580	17170	17170	17170	17170	0
218	20231226	153300	434731580	17170	17170	17170	17170	0
219	20231226	153200	434731580	17170	17170	17170	17170	0
220	20231226	153100	434731580	17170	17170	17170	17170	0
221	20231226	153000	434731580	17170	17170	17170	17170	573
222	20231226	152900	424893170	17200	17200	17200	17200	0
223	20231226	152800	424893170	17200	17200	17200	17200	0
224	20231226	152700	424893170	17200	17200	17200	17200	0
225	20231226	152600	424893170	17200	17200	17200	17200	0
226	20231226	152500	424893170	17200	17200	17200	17200	0
227	20231226	152400	424893170	17200	17200	17200	17200	0
228	20231226	152300	424893170	17200	17200	17200	17200	0
229	20231226	152200	424893170	17200	17200	17200	17200	0
230	20231226	152100	424893170	17200	17200	17200	17200	0
231	20231226	152000	424893170	17200	17200	17200	17200	0
232	20231226	151900	424893170	17200	17180	17200	17180	212
233	20231226	151800	421250950	17180	17190	17200	17180	208
234	20231226	151700	417674890	17200	17210	17210	17200	163
235	20231226	151600	414870830	17200	17200	17200	17200	0
236	20231226	151500	414870830	17200	17200	17200	17200	50
237	20231226	151400	414010830	17190	17190	17190	17190	0
238	20231226	151300	414010830	17190	17190	17190	17190	0
239	20231226	151200	414010830	17190	17190	17190	17190	0
240	20231226	151100	414010830	17190	17190	17190	17190	0
241	20231226	151000	414010830	17190	17190	17190	17190	1
242	20231226	150900	413993640	17180	17180	17180	17180	50
243	20231226	150800	413134640	17180	17180	17180	17180	10
244	20231226	150700	412962840	17290	17290	17290	17290	16
245	20231226	150600	412686200	17190	17190	17190	17190	70
246	20231226	150500	411482900	17200	17200	17200	17200	0
247	20231226	150400	411482900	17200	17200	17200	17200	422
248	20231226	150300	404224500	17190	17190	17190	17190	0
249	20231226	150200	404224500	17190	17210	17210	17190	112
250	20231226	150100	402297970	17200	17220	17220	17200	700
251	20231226	150000	390252220	17220	17330	17330	17220	10
252	20231226	145900	390079460	17330	17330	17330	17330	1
253	20231226	145800	390062130	17220	17260	17260	17220	786
254	20231226	145700	376503630	17250	17260	17260	17250	108
255	20231226	145600	374640280	17260	17260	17260	17260	0
256	20231226	145500	374640280	17260	17260	17260	17260	0
257	20231226	145400	374640280	17260	17260	17260	17260	0
258	20231226	145300	374640280	17260	17260	17260	17260	0
259	20231226	145200	374640280	17260	17260	17260	17260	100
260	20231226	145100	372914280	17250	17250	17250	17250	0
261	20231226	145000	372914280	17250	17250	17250	17250	102
262	20231226	144900	371154780	17330	17320	17330	17320	10
263	20231226	144800	370981550	17320	17320	17320	17320	0
264	20231226	144700	370981550	17320	17320	17320	17320	0
265	20231226	144600	370981550	17320	17320	17320	17320	2
266	20231226	144500	370946910	17320	17320	17320	17320	1
267	20231226	144400	370929590	17280	17280	17280	17280	0
268	20231226	144300	370929590	17280	17280	17280	17280	0
269	20231226	144200	370929590	17280	17280	17280	17280	0
270	20231226	144100	370929590	17280	17280	17280	17280	0
271	20231226	144000	370929590	17280	17280	17280	17280	0
272	20231226	143900	370929590	17280	17280	17280	17280	0
273	20231226	143800	370929590	17280	17280	17280	17280	10
274	20231226	143700	370756790	17280	17280	17280	17280	2
275	20231226	143600	370722230	17280	17280	17280	17280	0
276	20231226	143500	370722230	17280	17280	17280	17280	0
277	20231226	143400	370722230	17280	17280	17280	17280	0
278	20231226	143300	370722230	17280	17300	17300	17280	372
279	20231226	143200	364286650	17300	17300	17300	17300	0
280	20231226	143100	364286650	17300	17300	17300	17300	0
281	20231226	143000	364286650	17300	17300	17300	17300	0
282	20231226	142900	364286650	17300	17300	17300	17300	0
283	20231226	142800	364286650	17300	17300	17300	17300	0
284	20231226	142700	364286650	17300	17300	17300	17300	0
285	20231226	142600	364286650	17300	17300	17300	17300	0
286	20231226	142500	364286650	17300	17300	17300	17300	0
287	20231226	142400	364286650	17300	17300	17300	17300	1
288	20231226	142300	364269350	17300	17330	17330	17300	213
289	20231226	142200	360579430	17400	17400	17400	17400	0
290	20231226	142100	360579430	17400	17400	17400	17400	0
291	20231226	142000	360579430	17400	17400	17400	17400	0
292	20231226	141900	360579430	17400	17400	17400	17400	0
293	20231226	141800	360579430	17400	17400	17400	17400	0
294	20231226	141700	360579430	17400	17390	17400	17390	8
295	20231226	141600	360440240	17400	17400	17400	17400	0
296	20231226	141500	360440240	17400	17400	17400	17400	0
297	20231226	141400	360440240	17400	17400	17400	17400	0
298	20231226	141300	360440240	17400	17400	17400	17400	0
299	20231226	141200	360440240	17400	17400	17400	17400	15
300	20231226	141100	360179240	17400	17400	17400	17400	0
301	20231226	141000	360179240	17400	17410	17470	17400	416
302	20231226	140900	352927870	17400	17390	17400	17390	101
303	20231226	140800	351171260	17400	17400	17400	17400	85
304	20231226	140700	349692260	17390	17320	17390	17320	1102
305	20231226	140600	330584010	17310	17310	17310	17310	0
306	20231226	140500	330584010	17310	17310	17310	17310	341
307	20231226	140400	324681300	17310	17310	17310	17310	0
308	20231226	140300	324681300	17310	17310	17310	17310	1
309	20231226	140200	324663990	17200	17200	17200	17200	0
310	20231226	140100	324663990	17200	17310	17310	17200	21
311	20231226	140000	324301580	17310	17310	17310	17310	0
312	20231226	135900	324301580	17310	17310	17310	17310	0
313	20231226	135800	324301580	17310	17310	17310	17310	100
314	20231226	135700	322570580	17310	17310	17310	17310	0
315	20231226	135600	322570580	17310	17280	17310	17280	279
316	20231226	135500	317741820	17180	17180	17180	17180	0
317	20231226	135400	317741820	17180	17180	17180	17180	0
318	20231226	135300	317741820	17180	17180	17180	17180	0
319	20231226	135200	317741820	17180	17190	17190	17180	166
320	20231226	135100	314889910	17180	17180	17180	17180	0
321	20231226	135000	314889910	17180	17180	17180	17180	0
322	20231226	134900	314889910	17180	17180	17180	17180	0
323	20231226	134800	314889910	17180	17190	17190	17180	22
324	20231226	134700	314511940	17310	17310	17310	17310	0
325	20231226	134600	314511940	17310	17310	17310	17310	0
326	20231226	134500	314511940	17310	17310	17310	17310	0
327	20231226	134400	314511940	17310	17310	17310	17310	0
328	20231226	134300	314511940	17310	17310	17310	17310	0
329	20231226	134200	314511940	17310	17310	17310	17310	0
330	20231226	134100	314511940	17310	17310	17310	17310	0
331	20231226	134000	314511940	17310	17310	17310	17310	0
332	20231226	133900	314511940	17310	17310	17310	17310	0
333	20231226	133800	314511940	17310	17310	17310	17310	0
334	20231226	133700	314511940	17310	17310	17310	17310	0
335	20231226	133600	314511940	17310	17310	17310	17310	0
336	20231226	133500	314511940	17310	17310	17310	17310	0
337	20231226	133400	314511940	17310	17310	17310	17310	0
338	20231226	133300	314511940	17310	17310	17310	17310	1
339	20231226	133200	314494630	17310	17300	17310	17300	47
340	20231226	133100	313681240	17170	17170	17170	17170	0
341	20231226	133000	313681240	17170	17170	17170	17170	0
342	20231226	132900	313681240	17170	17170	17170	17170	0
343	20231226	132800	313681240	17170	17170	17170	17170	0
344	20231226	132700	313681240	17170	17170	17170	17170	3
345	20231226	132600	313629730	17170	17170	17170	17170	176
346	20231226	132500	310607810	17170	17170	17170	17170	0
347	20231226	132400	310607810	17170	17170	17170	17170	1
348	20231226	132300	310590640	17170	17170	17170	17170	51
349	20231226	132200	309714970	17170	17170	17170	17170	0
350	20231226	132100	309714970	17170	17170	17170	17170	0
351	20231226	132000	309714970	17170	17170	17170	17170	0
352	20231226	131900	309714970	17170	17170	17170	17170	0
353	20231226	131800	309714970	17170	17170	17170	17170	0
354	20231226	131700	309714970	17170	17170	17170	17170	0
355	20231226	131600	309714970	17170	17170	17170	17170	0
356	20231226	131500	309714970	17170	17170	17170	17170	0
357	20231226	131400	309714970	17170	17170	17170	17170	0
358	20231226	131300	309714970	17170	17170	17170	17170	0
359	20231226	131200	309714970	17170	17180	17180	17170	100
360	20231226	131100	307997630	17180	17180	17180	17180	0
361	20231226	131000	307997630	17180	17190	17190	17180	200
362	20231226	130900	304561520	17200	17200	17200	17200	209
363	20231226	130800	300966720	17200	17200	17200	17200	252
364	20231226	130700	296632320	17200	17200	17200	17200	0
365	20231226	130600	296632320	17200	17200	17200	17200	0
366	20231226	130500	296632320	17200	17200	17200	17200	4
367	20231226	130400	296563520	17200	17200	17210	17200	30
368	20231226	130300	296047510	17200	17200	17200	17200	0
369	20231226	130200	296047510	17200	17200	17200	17200	0
370	20231226	130100	296047510	17200	17200	17200	17200	0
371	20231226	130000	296047510	17200	17200	17200	17200	0
372	20231226	125900	296047510	17200	17200	17200	17200	0
373	20231226	125800	296047510	17200	17200	17200	17200	0
374	20231226	125700	296047510	17200	17200	17200	17200	0
375	20231226	125600	296047510	17200	17200	17200	17200	3
376	20231226	125500	295995910	17210	17210	17210	17210	7
377	20231226	125400	295875440	17210	17210	17210	17210	0
378	20231226	125300	295875440	17210	17210	17210	17210	65
379	20231226	125200	294756790	17310	17310	17310	17310	0
380	20231226	125100	294756790	17310	17310	17310	17310	0
381	20231226	125000	294756790	17310	17310	17310	17310	0
382	20231226	124900	294756790	17310	17310	17310	17310	0
383	20231226	124800	294756790	17310	17310	17310	17310	0
384	20231226	124700	294756790	17310	17310	17310	17310	0
385	20231226	124600	294756790	17310	17310	17310	17310	0
386	20231226	124500	294756790	17310	17310	17310	17310	0
387	20231226	124400	294756790	17310	17310	17310	17310	0
388	20231226	124300	294756790	17310	17310	17310	17310	1
389	20231226	124200	294739480	17310	17310	17310	17310	0
390	20231226	124100	294739480	17310	17310	17310	17310	0
391	20231226	124000	294739480	17310	17310	17310	17310	0
392	20231226	123900	294739480	17310	17310	17310	17310	0
393	20231226	123800	294739480	17310	17310	17310	17310	0
394	20231226	123700	294739480	17310	17310	17310	17310	0
395	20231226	123600	294739480	17310	17310	17310	17310	0
396	20231226	123500	294739480	17310	17310	17310	17310	0
397	20231226	123400	294739480	17310	17300	17310	17300	83
398	20231226	123300	293302940	17300	17300	17300	17300	16
399	20231226	123200	293026140	17170	17170	17170	17170	0
400	20231226	123100	293026140	17170	17170	17170	17170	0
401	20231226	123000	293026140	17170	17170	17170	17170	0
402	20231226	122900	293026140	17170	17170	17170	17170	0
403	20231226	122800	293026140	17170	17170	17170	17170	0
404	20231226	122700	293026140	17170	17170	17170	17170	0
405	20231226	122600	293026140	17170	17170	17170	17170	0
406	20231226	122500	293026140	17170	17170	17170	17170	106
407	20231226	122400	291206120	17170	17310	17310	17170	173
408	20231226	122300	288235570	17310	17310	17310	17310	0
409	20231226	122200	288235570	17310	17310	17310	17310	0
410	20231226	122100	288235570	17310	17310	17310	17310	0
411	20231226	122000	288235570	17310	17310	17310	17310	0
412	20231226	121900	288235570	17310	17310	17310	17310	0
413	20231226	121800	288235570	17310	17310	17310	17310	0
414	20231226	121700	288235570	17310	17310	17310	17310	0
415	20231226	121600	288235570	17310	17310	17310	17310	0
416	20231226	121500	288235570	17310	17310	17310	17310	0
417	20231226	121400	288235570	17310	17310	17310	17310	1000
418	20231226	121300	270925570	17310	17310	17310	17310	0
419	20231226	121200	270925570	17310	17310	17310	17310	120
420	20231226	121100	268848370	17160	17160	17160	17160	0
421	20231226	121000	268848370	17160	17160	17160	17160	0
422	20231226	120900	268848370	17160	17160	17160	17160	0
423	20231226	120800	268848370	17160	17160	17160	17160	0
424	20231226	120700	268848370	17160	17160	17160	17160	0
425	20231226	120600	268848370	17160	17160	17160	17160	29
426	20231226	120500	268350730	17160	17160	17160	17160	0
427	20231226	120400	268350730	17160	17160	17160	17160	24
428	20231226	120300	267938890	17190	17190	17190	17190	12
429	20231226	120200	267732610	17190	17190	17190	17190	0
430	20231226	120100	267732610	17190	17190	17190	17190	0
431	20231226	120000	267732610	17190	17190	17190	17190	0
432	20231226	115900	267732610	17190	17190	17190	17190	0
433	20231226	115800	267732610	17190	17190	17190	17190	0
434	20231226	115700	267732610	17190	17190	17190	17190	0
435	20231226	115600	267732610	17190	17200	17200	17190	85
436	20231226	115500	266271020	17280	17280	17280	17280	0
437	20231226	115400	266271020	17280	17280	17280	17280	0
438	20231226	115300	266271020	17280	17280	17280	17280	0
439	20231226	115200	266271020	17280	17280	17280	17280	2
440	20231226	115100	266236460	17290	17290	17290	17290	0
441	20231226	115000	266236460	17290	17310	17310	17290	3
442	20231226	114900	266184560	17340	17340	17340	17340	0
443	20231226	114800	266184560	17340	17340	17340	17340	0
444	20231226	114700	266184560	17340	17340	17340	17340	0
445	20231226	114600	266184560	17340	17340	17340	17340	0
446	20231226	114500	266184560	17340	17340	17340	17340	0
447	20231226	114400	266184560	17340	17340	17340	17340	4
448	20231226	114300	266115200	17340	17340	17340	17340	0
449	20231226	114200	266115200	17340	17340	17340	17340	0
450	20231226	114100	266115200	17340	17340	17340	17340	361
451	20231226	114000	259855460	17340	17340	17340	17340	63
452	20231226	113900	258763040	17340	17340	17340	17340	0
453	20231226	113800	258763040	17340	17340	17340	17340	0
454	20231226	113700	258763040	17340	17340	17340	17340	0
455	20231226	113600	258763040	17340	17340	17340	17340	5
456	20231226	113500	258676340	17220	17220	17220	17220	0
457	20231226	113400	258676340	17220	17220	17220	17220	0
458	20231226	113300	258676340	17220	17220	17220	17220	0
459	20231226	113200	258676340	17220	17220	17220	17220	0
460	20231226	113100	258676340	17220	17230	17230	17220	7
461	20231226	113000	258555780	17230	17230	17230	17230	0
462	20231226	112900	258555780	17230	17230	17230	17230	10
463	20231226	112800	258383480	17350	17350	17350	17350	0
464	20231226	112700	258383480	17350	17350	17350	17350	1
465	20231226	112600	258366130	17350	17350	17350	17350	90
466	20231226	112500	256804630	17350	17370	17370	17350	4
467	20231226	112400	256735210	17380	17380	17380	17380	0
468	20231226	112300	256735210	17380	17380	17380	17380	0
469	20231226	112200	256735210	17380	17350	17380	17350	400
470	20231226	112100	249786720	17350	17300	17350	17300	956
471	20231226	112000	233247020	17300	17300	17300	17300	11
472	20231226	111900	233056720	17300	17300	17300	17300	69
473	20231226	111800	231863020	17300	17300	17300	17300	20
474	20231226	111700	231517020	17300	17300	17300	17300	54
475	20231226	111600	230582820	17300	17300	17300	17300	1
476	20231226	111500	230565520	17300	17300	17300	17300	0
477	20231226	111400	230565520	17300	17300	17300	17300	0
478	20231226	111300	230565520	17300	17300	17300	17300	71
479	20231226	111200	229337220	17310	17310	17310	17310	0
480	20231226	111100	229337220	17310	17310	17310	17310	0
481	20231226	111000	229337220	17310	17310	17310	17310	0
482	20231226	110900	229337220	17310	17310	17310	17310	1
483	20231226	110800	229319910	17310	17310	17310	17310	0
484	20231226	110700	229319910	17310	17310	17310	17310	0
485	20231226	110600	229319910	17310	17310	17310	17310	5
486	20231226	110500	229233360	17310	17310	17310	17310	40
487	20231226	110400	228540960	17310	17310	17310	17310	0
488	20231226	110300	228540960	17310	17310	17310	17310	82
489	20231226	110200	227121540	17310	17310	17310	17310	0
490	20231226	110100	227121540	17310	17310	17310	17310	0
491	20231226	110000	227121540	17310	17310	17310	17310	4
492	20231226	105900	227052300	17280	17280	17280	17200	48
493	20231226	105800	226222940	17190	17190	17190	17190	108
494	20231226	105700	224366420	17190	17190	17190	17190	0
495	20231226	105600	224366420	17190	17190	17190	17190	0
496	20231226	105500	224366420	17190	17190	17190	17190	31
497	20231226	105400	223833530	17190	17190	17190	17190	0
498	20231226	105300	223833530	17190	17190	17190	17190	0
499	20231226	105200	223833530	17190	17290	17290	17190	3
500	20231226	105100	223781770	17300	17300	17300	17300	0
501	20231226	105000	223781770	17300	17220	17300	17190	589
502	20231226	104900	213653910	17370	17370	17370	17370	0
503	20231226	104800	213653910	17370	17370	17370	17370	0
504	20231226	104700	213653910	17370	17370	17370	17370	8
505	20231226	104600	213514950	17290	17290	17290	17290	16
506	20231226	104500	213238310	17290	17290	17290	17290	27
507	20231226	104400	212771480	17290	17290	17290	17290	0
508	20231226	104300	212771480	17290	17290	17290	17290	100
509	20231226	104200	211042480	17290	17290	17290	17290	0
510	20231226	104100	211042480	17290	17290	17290	17290	17
511	20231226	104000	210748550	17290	17350	17350	17290	1201
512	20231226	103900	189974810	17380	17370	17380	17370	15
513	20231226	103800	189714250	17370	17370	17370	17370	1
514	20231226	103700	189696880	17370	17370	17370	17370	40
515	20231226	103600	189002080	17380	17380	17380	17380	0
516	20231226	103500	189002080	17380	17380	17380	17380	114
517	20231226	103400	187020760	17350	17350	17350	17350	0
518	20231226	103300	187020760	17350	17350	17350	17350	7
519	20231226	103200	186899310	17350	17350	17350	17350	0
520	20231226	103100	186899310	17350	17350	17350	17350	86
521	20231226	103000	185407210	17350	17370	17370	17350	532
522	20231226	102900	176176450	17350	17350	17350	17350	71
523	20231226	102800	174944600	17370	17350	17370	17350	142
524	20231226	102700	172480840	17350	17320	17350	17320	6
525	20231226	102600	172376890	17290	17290	17290	17290	0
526	20231226	102500	172376890	17290	17290	17290	17290	70
527	20231226	102400	171166590	17290	17230	17290	17230	83
528	20231226	102300	169731870	17200	17140	17200	17130	125
529	20231226	102200	167587300	17130	17130	17130	17130	18
530	20231226	102100	167278960	17130	17130	17130	17130	2
531	20231226	102000	167244700	17100	17100	17100	17100	0
532	20231226	101900	167244700	17100	17100	17100	17100	110
533	20231226	101800	165363700	17100	17070	17100	17070	8
534	20231226	101700	165226990	17020	17030	17050	17020	764
535	20231226	101600	152211560	17020	17020	17020	17020	5
536	20231226	101500	152126460	17000	17000	17000	17000	0
537	20231226	101400	152126460	17000	17000	17000	17000	0
538	20231226	101300	152126460	17000	17000	17000	17000	3
539	20231226	101200	152075460	16990	16990	16990	16990	0
540	20231226	101100	152075460	16990	17030	17030	16990	3
541	20231226	101000	152024410	16990	16990	16990	16990	2
542	20231226	100900	151990430	16990	16990	16990	16990	0
543	20231226	100800	151990430	16990	16990	16990	16990	0
544	20231226	100700	151990430	16990	16990	16990	16990	23
545	20231226	100600	151599660	17010	17010	17010	17010	10
546	20231226	100500	151429560	17010	17010	17010	17010	0
547	20231226	100400	151429560	17010	17010	17010	17010	0
548	20231226	100300	151429560	17010	17010	17010	17010	1
549	20231226	100200	151412550	17000	16990	17000	16990	87
550	20231226	100100	149933590	16980	16970	16980	16970	35
551	20231226	100000	149339320	16970	16970	16970	16970	116
552	20231226	095900	147370800	16960	16960	16960	16960	0
553	20231226	095800	147370800	16960	16960	16960	16960	16
554	20231226	095700	147099440	16960	16960	16960	16960	0
555	20231226	095600	147099440	16960	16960	16960	16960	0
556	20231226	095500	147099440	16960	16960	16970	16960	110
557	20231226	095400	145233740	16850	16850	16850	16850	0
558	20231226	095300	145233740	16850	16850	16850	16850	0
559	20231226	095200	145233740	16850	16850	16850	16850	5
560	20231226	095100	145149490	16950	16900	16950	16900	524
561	20231226	095000	136268890	16950	16950	16950	16950	0
562	20231226	094900	136268890	16950	16950	16950	16950	0
563	20231226	094800	136268890	16950	16950	16950	16950	0
564	20231226	094700	136268890	16950	16950	16950	16950	1
565	20231226	094600	136251940	16950	16950	16950	16950	10
566	20231226	094500	136082440	16980	16980	16980	16980	0
567	20231226	094400	136082440	16980	16890	16980	16830	264
568	20231226	094300	131632540	16980	16990	16990	16890	13
569	20231226	094200	131412430	16990	16890	16990	16880	202
570	20231226	094100	128002410	16880	16900	16900	16880	158
571	20231226	094000	125334170	16890	16890	16890	16890	0
572	20231226	093900	125334170	16890	16890	16890	16890	13
573	20231226	093800	125114600	16890	16890	16890	16890	0
574	20231226	093700	125114600	16890	16990	16990	16890	12
575	20231226	093600	124910830	16990	16890	16990	16890	57
576	20231226	093500	123946550	16890	16890	16890	16890	11
577	20231226	093400	123760760	16970	16970	16970	16970	11
578	20231226	093300	123574090	17000	17000	17000	17000	0
579	20231226	093200	123574090	17000	17000	17000	17000	31
580	20231226	093100	123047090	17000	17000	17000	17000	24
581	20231226	093000	122639090	16990	16920	16990	16920	123
582	20231226	092900	120549750	16900	16900	16900	16900	28
583	20231226	092800	120076550	16880	16880	16880	16880	1
584	20231226	092700	120059670	16880	16880	16880	16880	0
585	20231226	092600	120059670	16880	16860	16880	16860	80
586	20231226	092500	118710620	16810	16810	16810	16810	0
587	20231226	092400	118710620	16810	16810	16810	16810	19
588	20231226	092300	118391230	16810	16820	16820	16810	110
589	20231226	092200	116541280	16810	16810	16810	16810	0
590	20231226	092100	116541280	16810	16810	16810	16810	0
591	20231226	092000	116541280	16810	16800	16810	16780	482
592	20231226	091900	108441870	16770	16770	16770	16770	17
593	20231226	091800	108156780	16800	16850	16850	16770	272
594	20231226	091700	103586420	16840	16830	16840	16830	21
595	20231226	091600	103232890	16780	16850	16850	16780	212
596	20231226	091500	99673310	16930	16900	16930	16900	61
597	20231226	091400	98641710	16900	16850	16900	16790	1144
598	20231226	091300	79398190	16840	16840	16840	16830	163
599	20231226	091200	76654240	16840	16840	16840	16830	102
600	20231226	091100	74937000	16830	16830	16830	16830	1687
601	20231226	091000	46544790	16830	16890	16890	16830	336
602	20231226	090900	40886110	16900	16900	16900	16900	61
603	20231226	090800	39855210	17000	16880	17000	16870	345
604	20231226	090700	34031290	17000	16900	17000	16890	298
605	20231226	090600	28994640	16900	17020	17020	16900	169
606	20231226	090500	26132460	16970	17010	17020	16970	141
607	20231226	090400	23737100	17000	17000	17070	16990	46
608	20231226	090300	22954850	17000	17070	17070	16980	619
609	20231226	090200	12415610	17120	17120	17120	17070	261
610	20231226	090100	7950850	17190	17110	17190	17110	38
611	20231226	090000	7300590	17260	17050	17260	17050	417