KissMeData/018120/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	190200	139648240	15980	15980	15980	15980	402
3	20231226	190100	139648240	15980	15980	15980	15980	0
4	20231226	190000	139648240	15980	15980	15980	15980	0
5	20231226	185900	139648240	15980	15980	15980	15980	0
6	20231226	185800	139648240	15980	15980	15980	15980	0
7	20231226	185700	139648240	15980	15980	15980	15980	0
8	20231226	185600	139648240	15980	15980	15980	15980	0
9	20231226	185500	139648240	15980	15980	15980	15980	0
10	20231226	185400	139648240	15980	15980	15980	15980	0
11	20231226	185300	139648240	15980	15980	15980	15980	0
12	20231226	185200	139648240	15980	15980	15980	15980	0
13	20231226	185100	139648240	15980	15980	15980	15980	0
14	20231226	185000	139648240	15980	15980	15980	15980	0
15	20231226	184900	139648240	15980	15980	15980	15980	0
16	20231226	184800	139648240	15980	15980	15980	15980	0
17	20231226	184700	139648240	15980	15980	15980	15980	0
18	20231226	184600	139648240	15980	15980	15980	15980	0
19	20231226	184500	139648240	15980	15980	15980	15980	0
20	20231226	184400	139648240	15980	15980	15980	15980	0
21	20231226	184300	139648240	15980	15980	15980	15980	0
22	20231226	184200	139648240	15980	15980	15980	15980	0
23	20231226	184100	139648240	15980	15980	15980	15980	0
24	20231226	184000	139648240	15980	15980	15980	15980	0
25	20231226	183900	139648240	15980	15980	15980	15980	0
26	20231226	183800	139648240	15980	15980	15980	15980	0
27	20231226	183700	139648240	15980	15980	15980	15980	0
28	20231226	183600	139648240	15980	15980	15980	15980	0
29	20231226	183500	139648240	15980	15980	15980	15980	0
30	20231226	183400	139648240	15980	15980	15980	15980	0
31	20231226	183300	139648240	15980	15980	15980	15980	0
32	20231226	183200	139648240	15980	15980	15980	15980	402
33	20231226	183100	139648240	15980	15980	15980	15980	0
34	20231226	183000	139648240	15980	15980	15980	15980	0
35	20231226	182900	139648240	15980	15980	15980	15980	0
36	20231226	182800	139648240	15980	15980	15980	15980	0
37	20231226	182700	139648240	15980	15980	15980	15980	0
38	20231226	182600	139648240	15980	15980	15980	15980	0
39	20231226	182500	139648240	15980	15980	15980	15980	0
40	20231226	182400	139648240	15980	15980	15980	15980	0
41	20231226	182300	139648240	15980	15980	15980	15980	0
42	20231226	182200	139648240	15980	15980	15980	15980	0
43	20231226	182100	139648240	15980	15980	15980	15980	0
44	20231226	182000	139648240	15980	15980	15980	15980	0
45	20231226	181900	139648240	15980	15980	15980	15980	0
46	20231226	181800	139648240	15980	15980	15980	15980	0
47	20231226	181700	139648240	15980	15980	15980	15980	0
48	20231226	181600	139648240	15980	15980	15980	15980	0
49	20231226	181500	139648240	15980	15980	15980	15980	0
50	20231226	181400	139648240	15980	15980	15980	15980	0
51	20231226	181300	139648240	15980	15980	15980	15980	0
52	20231226	181200	139648240	15980	15980	15980	15980	0
53	20231226	181100	139648240	15980	15980	15980	15980	0
54	20231226	181000	139648240	15980	15980	15980	15980	0
55	20231226	180900	139648240	15980	15980	15980	15980	0
56	20231226	180800	139648240	15980	15980	15980	15980	0
57	20231226	180700	139648240	15980	15980	15980	15980	0
58	20231226	180600	139648240	15980	15980	15980	15980	0
59	20231226	180500	139648240	15980	15980	15980	15980	0
60	20231226	180400	139648240	15980	15980	15980	15980	0
61	20231226	180300	139648240	15980	15980	15980	15980	0
62	20231226	180200	139648240	15980	15980	15980	15980	402
63	20231226	180100	139648240	15980	15980	15980	15980	0
64	20231226	180000	139648240	15980	15980	15980	15980	0
65	20231226	175900	139648240	15980	15980	15980	15980	0
66	20231226	175800	139648240	15980	15980	15980	15980	0
67	20231226	175700	139648240	15980	15980	15980	15980	0
68	20231226	175600	139648240	15980	15980	15980	15980	0
69	20231226	175500	139648240	15980	15980	15980	15980	0
70	20231226	175400	139648240	15980	15980	15980	15980	0
71	20231226	175300	139648240	15980	15980	15980	15980	0
72	20231226	175200	139648240	15980	15980	15980	15980	0
73	20231226	175100	139648240	15980	15980	15980	15980	0
74	20231226	175000	139648240	15980	15980	15980	15980	0
75	20231226	174900	139648240	15980	15980	15980	15980	0
76	20231226	174800	139648240	15980	15980	15980	15980	0
77	20231226	174700	139648240	15980	15980	15980	15980	0
78	20231226	174600	139648240	15980	15980	15980	15980	0
79	20231226	174500	139648240	15980	15980	15980	15980	0
80	20231226	174400	139648240	15980	15980	15980	15980	0
81	20231226	174300	139648240	15980	15980	15980	15980	0
82	20231226	174200	139648240	15980	15980	15980	15980	0
83	20231226	174100	139648240	15980	15980	15980	15980	0
84	20231226	174000	139648240	15980	15980	15980	15980	0
85	20231226	173900	139648240	15980	15980	15980	15980	0
86	20231226	173800	139648240	15980	15980	15980	15980	0
87	20231226	173700	139648240	15980	15980	15980	15980	0
88	20231226	173600	139648240	15980	15980	15980	15980	0
89	20231226	173500	139648240	15980	15980	15980	15980	0
90	20231226	173400	139648240	15980	15980	15980	15980	0
91	20231226	173300	139648240	15980	15980	15980	15980	0
92	20231226	173200	139648240	15980	15980	15980	15980	402
93	20231226	173100	139648240	15980	15980	15980	15980	0
94	20231226	173000	139648240	15980	15980	15980	15980	0
95	20231226	172900	139648240	15980	15980	15980	15980	0
96	20231226	172800	139648240	15980	15980	15980	15980	0
97	20231226	172700	139648240	15980	15980	15980	15980	0
98	20231226	172600	139648240	15980	15980	15980	15980	0
99	20231226	172500	139648240	15980	15980	15980	15980	0
100	20231226	172400	139648240	15980	15980	15980	15980	0
101	20231226	172300	139648240	15980	15980	15980	15980	0
102	20231226	172200	139648240	15980	15980	15980	15980	0
103	20231226	172100	139648240	15980	15980	15980	15980	0
104	20231226	172000	139648240	15980	15980	15980	15980	0
105	20231226	171900	139648240	15980	15980	15980	15980	0
106	20231226	171800	139648240	15980	15980	15980	15980	0
107	20231226	171700	139648240	15980	15980	15980	15980	0
108	20231226	171600	139648240	15980	15980	15980	15980	0
109	20231226	171500	139648240	15980	15980	15980	15980	0
110	20231226	171400	139648240	15980	15980	15980	15980	0
111	20231226	171300	139648240	15980	15980	15980	15980	0
112	20231226	171200	139648240	15980	15980	15980	15980	0
113	20231226	171100	139648240	15980	15980	15980	15980	0
114	20231226	171000	139648240	15980	15980	15980	15980	0
115	20231226	170900	139648240	15980	15980	15980	15980	0
116	20231226	170800	139648240	15980	15980	15980	15980	0
117	20231226	170700	139648240	15980	15980	15980	15980	0
118	20231226	170600	139648240	15980	15980	15980	15980	0
119	20231226	170500	139648240	15980	15980	15980	15980	0
120	20231226	170400	139648240	15980	15980	15980	15980	0
121	20231226	170300	139648240	15980	15980	15980	15980	0
122	20231226	170200	139648240	15980	15980	15980	15980	402
123	20231226	170100	139648240	15980	15980	15980	15980	0
124	20231226	170000	139648240	15980	15980	15980	15980	0
125	20231226	165900	139648240	15980	15980	15980	15980	0
126	20231226	165800	139648240	15980	15980	15980	15980	0
127	20231226	165700	139648240	15980	15980	15980	15980	0
128	20231226	165600	139648240	15980	15980	15980	15980	0
129	20231226	165500	139648240	15980	15980	15980	15980	0
130	20231226	165400	139648240	15980	15980	15980	15980	0
131	20231226	165300	139648240	15980	15980	15980	15980	0
132	20231226	165200	139648240	15980	15980	15980	15980	0
133	20231226	165100	139648240	15980	15980	15980	15980	0
134	20231226	165000	139648240	15980	15980	15980	15980	0
135	20231226	164900	139648240	15980	15980	15980	15980	0
136	20231226	164800	139648240	15980	15980	15980	15980	0
137	20231226	164700	139648240	15980	15980	15980	15980	0
138	20231226	164600	139648240	15980	15980	15980	15980	0
139	20231226	164500	139648240	15980	15980	15980	15980	0
140	20231226	164400	139648240	15980	15980	15980	15980	0
141	20231226	164300	139648240	15980	15980	15980	15980	0
142	20231226	164200	139648240	15980	15980	15980	15980	0
143	20231226	164100	139648240	15980	15980	15980	15980	0
144	20231226	164000	139648240	15980	15980	15980	15980	0
145	20231226	163900	139648240	15980	15980	15980	15980	0
146	20231226	163800	139648240	15980	15980	15980	15980	0
147	20231226	163700	139648240	15980	15980	15980	15980	0
148	20231226	163600	139648240	15980	15980	15980	15980	0
149	20231226	163500	139648240	15980	15980	15980	15980	0
150	20231226	163400	139648240	15980	15980	15980	15980	0
151	20231226	163300	139648240	15980	15980	15980	15980	0
152	20231226	163200	139648240	15980	15980	15980	15980	402
153	20231226	163100	139648240	15980	15980	15980	15980	0
154	20231226	163000	139648240	15980	15980	15980	15980	0
155	20231226	162900	139648240	15980	15980	15980	15980	0
156	20231226	162800	139648240	15980	15980	15980	15980	0
157	20231226	162700	139648240	15980	15980	15980	15980	0
158	20231226	162600	139648240	15980	15980	15980	15980	0
159	20231226	162500	139648240	15980	15980	15980	15980	0
160	20231226	162400	139648240	15980	15980	15980	15980	0
161	20231226	162300	139648240	15980	15980	15980	15980	0
162	20231226	162200	139648240	15980	15980	15980	15980	0
163	20231226	162100	139648240	15980	15980	15980	15980	0
164	20231226	162000	139648240	15980	15980	15980	15980	0
165	20231226	161900	139648240	15980	15980	15980	15980	0
166	20231226	161800	139648240	15980	15980	15980	15980	0
167	20231226	161700	139648240	15980	15980	15980	15980	0
168	20231226	161600	139648240	15980	15980	15980	15980	0
169	20231226	161500	139648240	15980	15980	15980	15980	0
170	20231226	161400	139648240	15980	15980	15980	15980	0
171	20231226	161300	139648240	15980	15980	15980	15980	0
172	20231226	161200	139648240	15980	15980	15980	15980	0
173	20231226	161100	139648240	15980	15980	15980	15980	0
174	20231226	161000	139648240	15980	15980	15980	15980	0
175	20231226	160900	139648240	15980	15980	15980	15980	0
176	20231226	160800	139648240	15980	15980	15980	15980	0
177	20231226	160700	139648240	15980	15980	15980	15980	0
178	20231226	160600	139648240	15980	15980	15980	15980	0
179	20231226	160500	139648240	15980	15980	15980	15980	0
180	20231226	160400	139648240	15980	15980	15980	15980	0
181	20231226	160300	139648240	15980	15980	15980	15980	0
182	20231226	160200	139648240	15980	15980	15980	15980	402
183	20231226	160100	139648240	15980	15980	15980	15980	0
184	20231226	160000	139648240	15980	15980	15980	15980	0
185	20231226	155900	139648240	15980	15980	15980	15980	0
186	20231226	155800	139648240	15980	15980	15980	15980	0
187	20231226	155700	139648240	15980	15980	15980	15980	0
188	20231226	155600	139648240	15980	15980	15980	15980	0
189	20231226	155500	139648240	15980	15980	15980	15980	0
190	20231226	155400	139648240	15980	15980	15980	15980	0
191	20231226	155300	139648240	15980	15980	15980	15980	0
192	20231226	155200	139648240	15980	15980	15980	15980	0
193	20231226	155100	139648240	15980	15980	15980	15980	0
194	20231226	155000	139648240	15980	15980	15980	15980	0
195	20231226	154900	139648240	15980	15980	15980	15980	0
196	20231226	154800	139648240	15980	15980	15980	15980	0
197	20231226	154700	139648240	15980	15980	15980	15980	0
198	20231226	154600	139648240	15980	15980	15980	15980	0
199	20231226	154500	139648240	15980	15980	15980	15980	0
200	20231226	154400	139648240	15980	15980	15980	15980	0
201	20231226	154300	139648240	15980	15980	15980	15980	0
202	20231226	154200	139648240	15980	15980	15980	15980	0
203	20231226	154100	139648240	15980	15980	15980	15980	0
204	20231226	154000	139648240	15980	15980	15980	15980	0
205	20231226	153900	139648240	15980	15980	15980	15980	0
206	20231226	153800	139648240	15980	15980	15980	15980	0
207	20231226	153700	139648240	15980	15980	15980	15980	0
208	20231226	153600	139648240	15980	15980	15980	15980	0
209	20231226	153500	139648240	15980	15980	15980	15980	0
210	20231226	153400	139648240	15980	15980	15980	15980	0
211	20231226	153300	139648240	15980	15980	15980	15980	0
212	20231226	153200	139648240	15980	15980	15980	15980	402
213	20231226	153100	139648240	15980	15980	15980	15980	0
214	20231226	153000	139648240	15980	15980	15980	15980	402
215	20231226	152900	133224280	16000	16000	16000	16000	0
216	20231226	152800	133224280	16000	16000	16000	16000	0
217	20231226	152700	133224280	16000	16000	16000	16000	0
218	20231226	152600	133224280	16000	16000	16000	16000	0
219	20231226	152500	133224280	16000	16000	16000	16000	0
220	20231226	152400	133224280	16000	16000	16000	16000	0
221	20231226	152300	133224280	16000	16000	16000	16000	0
222	20231226	152200	133224280	16000	16000	16000	16000	0
223	20231226	152100	133224280	16000	16000	16000	16000	0
224	20231226	152000	133224280	16000	16000	16000	16000	0
225	20231226	151900	133224280	16000	16000	16000	16000	9
226	20231226	151800	133080280	16000	16000	16000	16000	2
227	20231226	151700	133048280	16010	16010	16010	16010	0
228	20231226	151600	133048280	16010	16010	16010	16010	60
229	20231226	151500	132087680	16010	16000	16010	16000	2
230	20231226	151400	132055670	16000	15990	16000	15990	8
231	20231226	151300	131927740	16000	16000	16000	16000	0
232	20231226	151200	131927740	16000	16000	16000	16000	1
233	20231226	151100	131911740	16000	16000	16000	16000	1
234	20231226	151000	131895740	15990	15990	15990	15990	0
235	20231226	150900	131895740	15990	15990	15990	15990	9
236	20231226	150800	131751830	16000	16000	16000	16000	1
237	20231226	150700	131735830	16000	16000	16000	16000	0
238	20231226	150600	131735830	16000	16000	16000	16000	0
239	20231226	150500	131735830	16000	16000	16000	16000	4
240	20231226	150400	131671830	15990	15990	15990	15990	6
241	20231226	150300	131575890	16000	16000	16000	16000	0
242	20231226	150200	131575890	16000	16000	16000	16000	1
243	20231226	150100	131559890	16000	16000	16000	16000	1
244	20231226	150000	131543890	15990	15990	15990	15990	8
245	20231226	145900	131415970	15990	15990	15990	15990	0
246	20231226	145800	131415970	15990	15990	15990	15990	0
247	20231226	145700	131415970	15990	15990	15990	15990	0
248	20231226	145600	131415970	15990	15990	15990	15990	0
249	20231226	145500	131415970	15990	15990	15990	15990	7
250	20231226	145400	131304040	16000	16000	16000	16000	0
251	20231226	145300	131304040	16000	16000	16000	16000	0
252	20231226	145200	131304040	16000	16000	16000	16000	0
253	20231226	145100	131304040	16000	16000	16000	16000	0
254	20231226	145000	131304040	16000	16000	16000	16000	15
255	20231226	144900	131064040	15990	15990	15990	15990	13
256	20231226	144800	130856170	15990	16000	16000	15990	55
257	20231226	144700	129976240	16000	16000	16000	16000	5
258	20231226	144600	129896240	16000	16000	16000	16000	0
259	20231226	144500	129896240	16000	16000	16000	16000	0
260	20231226	144400	129896240	16000	16000	16000	16000	1
261	20231226	144300	129880240	16000	16000	16000	16000	0
262	20231226	144200	129880240	16000	16000	16000	16000	0
263	20231226	144100	129880240	16000	16000	16000	16000	0
264	20231226	144000	129880240	16000	16000	16000	16000	0
265	20231226	143900	129880240	16000	16000	16000	16000	0
266	20231226	143800	129880240	16000	16000	16000	16000	0
267	20231226	143700	129880240	16000	16000	16000	16000	31
268	20231226	143600	129384240	15990	15990	15990	15990	0
269	20231226	143500	129384240	15990	15990	15990	15990	0
270	20231226	143400	129384240	15990	15990	15990	15990	0
271	20231226	143300	129384240	15990	15990	15990	15990	0
272	20231226	143200	129384240	15990	15990	15990	15990	0
273	20231226	143100	129384240	15990	15990	15990	15990	0
274	20231226	143000	129384240	15990	15990	15990	15990	1
275	20231226	142900	129368250	16000	16000	16000	16000	6
276	20231226	142800	129272250	16000	16000	16000	16000	2
277	20231226	142700	129240250	16000	16000	16000	16000	0
278	20231226	142600	129240250	16000	16000	16000	16000	0
279	20231226	142500	129240250	16000	16000	16000	16000	1
280	20231226	142400	129224250	16000	16000	16000	16000	0
281	20231226	142300	129224250	16000	16000	16000	16000	0
282	20231226	142200	129224250	16000	16000	16000	16000	0
283	20231226	142100	129224250	16000	16000	16000	16000	3
284	20231226	142000	129176250	16000	16000	16000	16000	1
285	20231226	141900	129160250	16000	16000	16000	16000	1
286	20231226	141800	129144250	16000	16000	16000	16000	71
287	20231226	141700	128008250	16000	16000	16000	16000	0
288	20231226	141600	128008250	16000	16000	16000	16000	0
289	20231226	141500	128008250	16000	16000	16000	16000	2046
290	20231226	141400	95272250	16010	16010	16010	16010	0
291	20231226	141300	95272250	16010	16010	16010	16010	2
292	20231226	141200	95240230	16010	16010	16010	16010	0
293	20231226	141100	95240230	16010	16010	16010	16010	0
294	20231226	141000	95240230	16010	16010	16010	16010	1
295	20231226	140900	95224220	16010	16010	16010	16010	0
296	20231226	140800	95224220	16010	16010	16010	16010	0
297	20231226	140700	95224220	16010	16010	16010	16010	1
298	20231226	140600	95208210	16010	16010	16010	16010	0
299	20231226	140500	95208210	16010	16010	16010	16010	0
300	20231226	140400	95208210	16010	16010	16010	16010	5
301	20231226	140300	95128160	16000	16000	16000	16000	0
302	20231226	140200	95128160	16000	16000	16000	16000	0
303	20231226	140100	95128160	16000	16000	16000	16000	908
304	20231226	140000	80600160	16010	16010	16010	16010	1
305	20231226	135900	80584150	16020	16020	16020	16020	0
306	20231226	135800	80584150	16020	16020	16020	16020	0
307	20231226	135700	80584150	16020	16020	16020	16020	0
308	20231226	135600	80584150	16020	16000	16020	16000	481
309	20231226	135500	72886250	15980	15980	15980	15980	0
310	20231226	135400	72886250	15980	15980	15980	15980	0
311	20231226	135300	72886250	15980	15980	15980	15980	0
312	20231226	135200	72886250	15980	15980	15980	15980	0
313	20231226	135100	72886250	15980	15980	15980	15980	0
314	20231226	135000	72886250	15980	15980	15980	15980	0
315	20231226	134900	72886250	15980	15980	15980	15980	0
316	20231226	134800	72886250	15980	15980	15980	15980	0
317	20231226	134700	72886250	15980	15980	15980	15980	0
318	20231226	134600	72886250	15980	15980	15980	15980	0
319	20231226	134500	72886250	15980	15980	15980	15980	0
320	20231226	134400	72886250	15980	15980	15980	15980	0
321	20231226	134300	72886250	15980	15980	15980	15980	0
322	20231226	134200	72886250	15980	15980	15980	15980	0
323	20231226	134100	72886250	15980	16000	16000	15980	165
324	20231226	134000	70247680	16000	16000	16000	16000	0
325	20231226	133900	70247680	16000	16000	16000	16000	3
326	20231226	133800	70199680	16000	16000	16000	16000	0
327	20231226	133700	70199680	16000	16000	16000	16000	0
328	20231226	133600	70199680	16000	16000	16000	16000	0
329	20231226	133500	70199680	16000	16000	16000	16000	0
330	20231226	133400	70199680	16000	16000	16000	16000	0
331	20231226	133300	70199680	16000	16000	16000	16000	0
332	20231226	133200	70199680	16000	16000	16000	16000	0
333	20231226	133100	70199680	16000	16000	16000	16000	0
334	20231226	133000	70199680	16000	16000	16000	16000	0
335	20231226	132900	70199680	16000	16000	16000	16000	0
336	20231226	132800	70199680	16000	16000	16000	16000	2
337	20231226	132700	70167680	16000	16000	16000	16000	2
338	20231226	132600	70135680	16000	16000	16000	16000	0
339	20231226	132500	70135680	16000	16000	16000	16000	0
340	20231226	132400	70135680	16000	16000	16000	16000	0
341	20231226	132300	70135680	16000	16000	16000	16000	0
342	20231226	132200	70135680	16000	16000	16000	16000	0
343	20231226	132100	70135680	16000	16000	16000	16000	0
344	20231226	132000	70135680	16000	16000	16000	16000	0
345	20231226	131900	70135680	16000	16000	16000	16000	0
346	20231226	131800	70135680	16000	16000	16000	16000	0
347	20231226	131700	70135680	16000	16000	16000	16000	0
348	20231226	131600	70135680	16000	16000	16000	16000	0
349	20231226	131500	70135680	16000	16000	16000	16000	0
350	20231226	131400	70135680	16000	16000	16000	16000	0
351	20231226	131300	70135680	16000	16000	16000	16000	10
352	20231226	131200	69975680	16000	16000	16000	16000	0
353	20231226	131100	69975680	16000	16000	16000	16000	0
354	20231226	131000	69975680	16000	16000	16000	16000	0
355	20231226	130900	69975680	16000	16000	16000	16000	64
356	20231226	130800	68951680	16000	16000	16000	16000	0
357	20231226	130700	68951680	16000	16000	16000	16000	149
358	20231226	130600	66567680	16000	16000	16000	16000	0
359	20231226	130500	66567680	16000	16000	16000	16000	0
360	20231226	130400	66567680	16000	16000	16000	16000	0
361	20231226	130300	66567680	16000	16000	16000	16000	0
362	20231226	130200	66567680	16000	16000	16000	16000	3
363	20231226	130100	66519680	16000	16000	16000	16000	0
364	20231226	130000	66519680	16000	16000	16000	16000	0
365	20231226	125900	66519680	16000	16000	16000	16000	0
366	20231226	125800	66519680	16000	16000	16000	16000	0
367	20231226	125700	66519680	16000	16000	16000	16000	0
368	20231226	125600	66519680	16000	16000	16000	16000	0
369	20231226	125500	66519680	16000	16000	16000	16000	0
370	20231226	125400	66519680	16000	16000	16000	16000	0
371	20231226	125300	66519680	16000	16000	16000	16000	0
372	20231226	125200	66519680	16000	16000	16000	16000	0
373	20231226	125100	66519680	16000	16000	16000	16000	1
374	20231226	125000	66503680	15990	15990	15990	15990	0
375	20231226	124900	66503680	15990	15990	15990	15990	0
376	20231226	124800	66503680	15990	15990	15990	15990	0
377	20231226	124700	66503680	15990	15990	15990	15990	0
378	20231226	124600	66503680	15990	15990	15990	15990	0
379	20231226	124500	66503680	15990	15990	15990	15990	69
380	20231226	124400	65400370	16000	16000	16000	16000	0
381	20231226	124300	65400370	16000	16000	16000	16000	0
382	20231226	124200	65400370	16000	16000	16000	16000	1
383	20231226	124100	65384370	16000	16000	16000	16000	0
384	20231226	124000	65384370	16000	16000	16000	16000	0
385	20231226	123900	65384370	16000	16000	16000	16000	0
386	20231226	123800	65384370	16000	16000	16000	16000	0
387	20231226	123700	65384370	16000	16000	16000	16000	0
388	20231226	123600	65384370	16000	16000	16000	16000	0
389	20231226	123500	65384370	16000	16000	16000	16000	0
390	20231226	123400	65384370	16000	16000	16000	16000	0
391	20231226	123300	65384370	16000	16000	16000	16000	100
392	20231226	123200	63784370	15990	15990	15990	15990	0
393	20231226	123100	63784370	15990	15990	15990	15990	4
394	20231226	123000	63720410	15990	15990	15990	15990	96
395	20231226	122900	62185370	15990	15990	15990	15990	0
396	20231226	122800	62185370	15990	15990	15990	15990	3
397	20231226	122700	62137400	15990	15990	15990	15990	0
398	20231226	122600	62137400	15990	15990	15990	15990	1
399	20231226	122500	62121410	16000	16000	16000	16000	0
400	20231226	122400	62121410	16000	16000	16000	16000	0
401	20231226	122300	62121410	16000	16000	16000	16000	0
402	20231226	122200	62121410	16000	16000	16000	16000	0
403	20231226	122100	62121410	16000	16000	16000	16000	0
404	20231226	122000	62121410	16000	16000	16000	16000	0
405	20231226	121900	62121410	16000	16000	16000	16000	0
406	20231226	121800	62121410	16000	16000	16000	16000	0
407	20231226	121700	62121410	16000	16000	16000	16000	0
408	20231226	121600	62121410	16000	16000	16000	16000	0
409	20231226	121500	62121410	16000	16000	16000	16000	0
410	20231226	121400	62121410	16000	16000	16000	16000	0
411	20231226	121300	62121410	16000	16000	16000	16000	0
412	20231226	121200	62121410	16000	16000	16000	16000	0
413	20231226	121100	62121410	16000	16000	16000	16000	0
414	20231226	121000	62121410	16000	16000	16000	16000	0
415	20231226	120900	62121410	16000	16000	16000	16000	0
416	20231226	120800	62121410	16000	16000	16000	16000	0
417	20231226	120700	62121410	16000	16000	16000	16000	0
418	20231226	120600	62121410	16000	16000	16000	16000	0
419	20231226	120500	62121410	16000	16000	16000	16000	0
420	20231226	120400	62121410	16000	16000	16000	16000	0
421	20231226	120300	62121410	16000	16000	16000	16000	0
422	20231226	120200	62121410	16000	16000	16000	16000	0
423	20231226	120100	62121410	16000	16000	16000	16000	0
424	20231226	120000	62121410	16000	16000	16000	16000	0
425	20231226	115900	62121410	16000	16000	16000	16000	0
426	20231226	115800	62121410	16000	16000	16000	16000	0
427	20231226	115700	62121410	16000	16000	16000	16000	0
428	20231226	115600	62121410	16000	16000	16000	16000	0
429	20231226	115500	62121410	16000	16000	16000	16000	0
430	20231226	115400	62121410	16000	16000	16000	16000	0
431	20231226	115300	62121410	16000	16000	16000	16000	0
432	20231226	115200	62121410	16000	16000	16000	16000	0
433	20231226	115100	62121410	16000	16000	16000	16000	0
434	20231226	115000	62121410	16000	16000	16000	16000	0
435	20231226	114900	62121410	16000	16000	16000	16000	0
436	20231226	114800	62121410	16000	16000	16000	16000	5
437	20231226	114700	62041410	16000	16000	16000	16000	0
438	20231226	114600	62041410	16000	16000	16000	16000	0
439	20231226	114500	62041410	16000	16000	16000	16000	0
440	20231226	114400	62041410	16000	16000	16000	16000	0
441	20231226	114300	62041410	16000	16000	16000	16000	1
442	20231226	114200	62025410	15980	15980	15980	15980	0
443	20231226	114100	62025410	15980	15980	15980	15980	0
444	20231226	114000	62025410	15980	15980	15980	15980	0
445	20231226	113900	62025410	15980	15980	15980	15980	0
446	20231226	113800	62025410	15980	15980	15980	15980	0
447	20231226	113700	62025410	15980	15980	15980	15980	0
448	20231226	113600	62025410	15980	15980	15980	15980	0
449	20231226	113500	62025410	15980	15980	15980	15980	0
450	20231226	113400	62025410	15980	15980	15980	15980	0
451	20231226	113300	62025410	15980	15990	15990	15980	2
452	20231226	113200	61993440	16000	16000	16000	16000	0
453	20231226	113100	61993440	16000	16000	16000	16000	0
454	20231226	113000	61993440	16000	16000	16000	16000	0
455	20231226	112900	61993440	16000	16000	16000	16000	0
456	20231226	112800	61993440	16000	16000	16000	16000	0
457	20231226	112700	61993440	16000	16000	16000	16000	0
458	20231226	112600	61993440	16000	16000	16000	16000	0
459	20231226	112500	61993440	16000	16000	16000	16000	0
460	20231226	112400	61993440	16000	16000	16000	16000	0
461	20231226	112300	61993440	16000	16000	16000	16000	0
462	20231226	112200	61993440	16000	16000	16000	16000	0
463	20231226	112100	61993440	16000	16000	16000	16000	0
464	20231226	112000	61993440	16000	16000	16000	16000	0
465	20231226	111900	61993440	16000	16000	16000	16000	0
466	20231226	111800	61993440	16000	16000	16000	16000	0
467	20231226	111700	61993440	16000	16000	16000	16000	0
468	20231226	111600	61993440	16000	16000	16000	16000	0
469	20231226	111500	61993440	16000	16000	16000	16000	0
470	20231226	111400	61993440	16000	16000	16000	16000	200
471	20231226	111300	58793440	16000	16000	16000	16000	0
472	20231226	111200	58793440	16000	16000	16000	16000	0
473	20231226	111100	58793440	16000	16000	16000	16000	0
474	20231226	111000	58793440	16000	16000	16000	16000	0
475	20231226	110900	58793440	16000	16000	16000	16000	0
476	20231226	110800	58793440	16000	16000	16000	16000	0
477	20231226	110700	58793440	16000	16000	16000	16000	50
478	20231226	110600	57993440	16000	16000	16000	16000	1
479	20231226	110500	57977440	16000	16000	16000	16000	0
480	20231226	110400	57977440	16000	16000	16000	16000	0
481	20231226	110300	57977440	16000	16000	16000	16000	0
482	20231226	110200	57977440	16000	16000	16000	16000	0
483	20231226	110100	57977440	16000	16000	16000	16000	0
484	20231226	110000	57977440	16000	16000	16000	16000	0
485	20231226	105900	57977440	16000	16000	16000	16000	0
486	20231226	105800	57977440	16000	16000	16000	16000	0
487	20231226	105700	57977440	16000	16000	16000	16000	0
488	20231226	105600	57977440	16000	16000	16000	16000	0
489	20231226	105500	57977440	16000	16000	16000	16000	0
490	20231226	105400	57977440	16000	16000	16000	16000	0
491	20231226	105300	57977440	16000	16000	16000	16000	0
492	20231226	105200	57977440	16000	16000	16000	16000	0
493	20231226	105100	57977440	16000	16000	16000	16000	0
494	20231226	105000	57977440	16000	16000	16000	16000	7
495	20231226	104900	57865440	16000	15990	16000	15980	701
496	20231226	104800	46660240	16000	16000	16000	16000	0
497	20231226	104700	46660240	16000	16000	16000	16000	0
498	20231226	104600	46660240	16000	16000	16000	16000	0
499	20231226	104500	46660240	16000	16000	16000	16000	0
500	20231226	104400	46660240	16000	16000	16000	16000	0
501	20231226	104300	46660240	16000	16000	16000	16000	0
502	20231226	104200	46660240	16000	16000	16000	16000	0
503	20231226	104100	46660240	16000	15990	16000	15990	133
504	20231226	104000	44533540	16000	16000	16000	16000	0
505	20231226	103900	44533540	16000	16000	16000	16000	0
506	20231226	103800	44533540	16000	16000	16000	16000	0
507	20231226	103700	44533540	16000	16000	16000	16000	0
508	20231226	103600	44533540	16000	16000	16000	16000	0
509	20231226	103500	44533540	16000	16000	16000	16000	1
510	20231226	103400	44517540	16000	16000	16000	16000	1
511	20231226	103300	44501540	16000	16000	16000	16000	63
512	20231226	103200	43493540	16000	16000	16000	16000	0
513	20231226	103100	43493540	16000	16000	16000	16000	0
514	20231226	103000	43493540	16000	16000	16000	16000	14
515	20231226	102900	43269540	16000	16000	16000	16000	0
516	20231226	102800	43269540	16000	16000	16000	16000	0
517	20231226	102700	43269540	16000	16000	16000	16000	0
518	20231226	102600	43269540	16000	16000	16000	16000	0
519	20231226	102500	43269540	16000	16000	16000	16000	1
520	20231226	102400	43253540	16000	16000	16000	16000	0
521	20231226	102300	43253540	16000	16000	16000	16000	0
522	20231226	102200	43253540	16000	16000	16000	16000	1
523	20231226	102100	43237540	16000	16000	16000	16000	0
524	20231226	102000	43237540	16000	16000	16000	16000	0
525	20231226	101900	43237540	16000	16000	16000	16000	0
526	20231226	101800	43237540	16000	16000	16000	16000	0
527	20231226	101700	43237540	16000	16000	16000	16000	0
528	20231226	101600	43237540	16000	16000	16000	16000	0
529	20231226	101500	43237540	16000	16000	16000	16000	0
530	20231226	101400	43237540	16000	16000	16000	16000	0
531	20231226	101300	43237540	16000	16000	16000	16000	0
532	20231226	101200	43237540	16000	16000	16000	16000	0
533	20231226	101100	43237540	16000	16000	16000	16000	0
534	20231226	101000	43237540	16000	16000	16000	16000	0
535	20231226	100900	43237540	16000	16000	16000	16000	0
536	20231226	100800	43237540	16000	16000	16000	16000	0
537	20231226	100700	43237540	16000	16000	16000	16000	0
538	20231226	100600	43237540	16000	16000	16000	16000	1
539	20231226	100500	43221540	16000	16000	16000	16000	3
540	20231226	100400	43173540	16000	16000	16000	16000	0
541	20231226	100300	43173540	16000	16000	16000	16000	0
542	20231226	100200	43173540	16000	16000	16000	16000	2
543	20231226	100100	43141540	16000	16000	16000	16000	0
544	20231226	100000	43141540	16000	16000	16000	16000	0
545	20231226	095900	43141540	16000	16000	16000	16000	0
546	20231226	095800	43141540	16000	16000	16000	16000	0
547	20231226	095700	43141540	16000	16000	16000	16000	0
548	20231226	095600	43141540	16000	16000	16000	16000	0
549	20231226	095500	43141540	16000	16000	16000	16000	0
550	20231226	095400	43141540	16000	16000	16000	16000	0
551	20231226	095300	43141540	16000	16000	16000	16000	0
552	20231226	095200	43141540	16000	16000	16000	16000	0
553	20231226	095100	43141540	16000	16000	16000	16000	43
554	20231226	095000	42453540	16000	16000	16000	16000	51
555	20231226	094900	41637540	16000	16000	16000	16000	100
556	20231226	094800	40037540	16000	16000	16000	16000	0
557	20231226	094700	40037540	16000	16000	16000	16000	0
558	20231226	094600	40037540	16000	16000	16000	16000	0
559	20231226	094500	40037540	16000	16000	16000	16000	189
560	20231226	094400	37013540	16010	16010	16010	16010	0
561	20231226	094300	37013540	16010	16010	16010	16010	6
562	20231226	094200	36917480	16020	16000	16020	16000	814
563	20231226	094100	23893460	16000	16000	16000	16000	2
564	20231226	094000	23861460	16000	16000	16000	16000	0
565	20231226	093900	23861460	16000	16000	16000	16000	0
566	20231226	093800	23861460	16000	16000	16000	16000	1
567	20231226	093700	23845460	16000	16000	16000	16000	96
568	20231226	093600	22309460	15990	15990	15990	15990	0
569	20231226	093500	22309460	15990	15990	15990	15990	0
570	20231226	093400	22309460	15990	15990	15990	15990	54
571	20231226	093300	21446000	15990	15990	15990	15990	6
572	20231226	093200	21350060	16000	16000	16000	16000	0
573	20231226	093100	21350060	16000	16000	16000	16000	0
574	20231226	093000	21350060	16000	16000	16000	16000	0
575	20231226	092900	21350060	16000	16000	16000	16000	0
576	20231226	092800	21350060	16000	16000	16000	16000	0
577	20231226	092700	21350060	16000	16000	16000	16000	30
578	20231226	092600	20870060	16000	16000	16000	16000	0
579	20231226	092500	20870060	16000	16000	16000	16000	0
580	20231226	092400	20870060	16000	16000	16000	16000	6
581	20231226	092300	20774060	16000	16000	16000	16000	0
582	20231226	092200	20774060	16000	16000	16000	16000	0
583	20231226	092100	20774060	16000	16000	16000	16000	250
584	20231226	092000	16774060	16000	16000	16000	16000	0
585	20231226	091900	16774060	16000	16000	16000	16000	268
586	20231226	091800	12486060	16000	16000	16000	16000	0
587	20231226	091700	12486060	16000	16000	16000	16000	1
588	20231226	091600	12470060	15980	15980	15980	15980	0
589	20231226	091500	12470060	15980	15980	15980	15980	1
590	20231226	091400	12454080	16000	16000	16000	16000	31
591	20231226	091300	11958080	16000	16000	16000	16000	0
592	20231226	091200	11958080	16000	16000	16000	16000	3
593	20231226	091100	11910080	16000	16000	16000	16000	0
594	20231226	091000	11910080	16000	16000	16000	16000	0
595	20231226	090900	11910080	16000	16000	16000	16000	0
596	20231226	090800	11910080	16000	16000	16000	16000	0
597	20231226	090700	11910080	16000	16000	16000	16000	0
598	20231226	090600	11910080	16000	16000	16000	16000	2
599	20231226	090500	11878080	16000	16010	16010	16000	566
600	20231226	090400	2821950	16180	16180	16180	16180	0
601	20231226	090300	2821950	16180	16180	16180	16180	1
602	20231226	090200	2805770	16000	16170	16190	16000	49
603	20231226	090100	2017520	16000	16050	16100	16000	126
604	20231226	090000	0	16000	16000	16000	16000	0