KissMeData/030960/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191100	500243590	12850	12850	12850	12850	929
3	20231226	191000	500243590	12850	12850	12850	12850	0
4	20231226	190900	500243590	12850	12850	12850	12850	0
5	20231226	190800	500243590	12850	12850	12850	12850	0
6	20231226	190700	500243590	12850	12850	12850	12850	0
7	20231226	190600	500243590	12850	12850	12850	12850	0
8	20231226	190500	500243590	12850	12850	12850	12850	0
9	20231226	190400	500243590	12850	12850	12850	12850	0
10	20231226	190300	500243590	12850	12850	12850	12850	0
11	20231226	190200	500243590	12850	12850	12850	12850	0
12	20231226	190100	500243590	12850	12850	12850	12850	0
13	20231226	190000	500243590	12850	12850	12850	12850	0
14	20231226	185900	500243590	12850	12850	12850	12850	0
15	20231226	185800	500243590	12850	12850	12850	12850	0
16	20231226	185700	500243590	12850	12850	12850	12850	0
17	20231226	185600	500243590	12850	12850	12850	12850	0
18	20231226	185500	500243590	12850	12850	12850	12850	0
19	20231226	185400	500243590	12850	12850	12850	12850	0
20	20231226	185300	500243590	12850	12850	12850	12850	0
21	20231226	185200	500243590	12850	12850	12850	12850	0
22	20231226	185100	500243590	12850	12850	12850	12850	0
23	20231226	185000	500243590	12850	12850	12850	12850	0
24	20231226	184900	500243590	12850	12850	12850	12850	0
25	20231226	184800	500243590	12850	12850	12850	12850	0
26	20231226	184700	500243590	12850	12850	12850	12850	0
27	20231226	184600	500243590	12850	12850	12850	12850	0
28	20231226	184500	500243590	12850	12850	12850	12850	0
29	20231226	184400	500243590	12850	12850	12850	12850	0
30	20231226	184300	500243590	12850	12850	12850	12850	0
31	20231226	184200	500243590	12850	12850	12850	12850	0
32	20231226	184100	500243590	12850	12850	12850	12850	929
33	20231226	184000	500243590	12850	12850	12850	12850	0
34	20231226	183900	500243590	12850	12850	12850	12850	0
35	20231226	183800	500243590	12850	12850	12850	12850	0
36	20231226	183700	500243590	12850	12850	12850	12850	0
37	20231226	183600	500243590	12850	12850	12850	12850	0
38	20231226	183500	500243590	12850	12850	12850	12850	0
39	20231226	183400	500243590	12850	12850	12850	12850	0
40	20231226	183300	500243590	12850	12850	12850	12850	0
41	20231226	183200	500243590	12850	12850	12850	12850	0
42	20231226	183100	500243590	12850	12850	12850	12850	0
43	20231226	183000	500243590	12850	12850	12850	12850	0
44	20231226	182900	500243590	12850	12850	12850	12850	0
45	20231226	182800	500243590	12850	12850	12850	12850	0
46	20231226	182700	500243590	12850	12850	12850	12850	0
47	20231226	182600	500243590	12850	12850	12850	12850	0
48	20231226	182500	500243590	12850	12850	12850	12850	0
49	20231226	182400	500243590	12850	12850	12850	12850	0
50	20231226	182300	500243590	12850	12850	12850	12850	0
51	20231226	182200	500243590	12850	12850	12850	12850	0
52	20231226	182100	500243590	12850	12850	12850	12850	0
53	20231226	182000	500243590	12850	12850	12850	12850	0
54	20231226	181900	500243590	12850	12850	12850	12850	0
55	20231226	181800	500243590	12850	12850	12850	12850	0
56	20231226	181700	500243590	12850	12850	12850	12850	0
57	20231226	181600	500243590	12850	12850	12850	12850	0
58	20231226	181500	500243590	12850	12850	12850	12850	0
59	20231226	181400	500243590	12850	12850	12850	12850	0
60	20231226	181300	500243590	12850	12850	12850	12850	0
61	20231226	181200	500243590	12850	12850	12850	12850	0
62	20231226	181100	500243590	12850	12850	12850	12850	929
63	20231226	181000	500243590	12850	12850	12850	12850	0
64	20231226	180900	500243590	12850	12850	12850	12850	0
65	20231226	180800	500243590	12850	12850	12850	12850	0
66	20231226	180700	500243590	12850	12850	12850	12850	0
67	20231226	180600	500243590	12850	12850	12850	12850	0
68	20231226	180500	500243590	12850	12850	12850	12850	0
69	20231226	180400	500243590	12850	12850	12850	12850	0
70	20231226	180300	500243590	12850	12850	12850	12850	0
71	20231226	180200	500243590	12850	12850	12850	12850	0
72	20231226	180100	500243590	12850	12850	12850	12850	0
73	20231226	180000	500243590	12850	12850	12850	12850	0
74	20231226	175900	500243590	12850	12850	12850	12850	0
75	20231226	175800	500243590	12850	12850	12850	12850	0
76	20231226	175700	500243590	12850	12850	12850	12850	0
77	20231226	175600	500243590	12850	12850	12850	12850	0
78	20231226	175500	500243590	12850	12850	12850	12850	0
79	20231226	175400	500243590	12850	12850	12850	12850	0
80	20231226	175300	500243590	12850	12850	12850	12850	0
81	20231226	175200	500243590	12850	12850	12850	12850	0
82	20231226	175100	500243590	12850	12850	12850	12850	0
83	20231226	175000	500243590	12850	12850	12850	12850	0
84	20231226	174900	500243590	12850	12850	12850	12850	0
85	20231226	174800	500243590	12850	12850	12850	12850	0
86	20231226	174700	500243590	12850	12850	12850	12850	0
87	20231226	174600	500243590	12850	12850	12850	12850	0
88	20231226	174500	500243590	12850	12850	12850	12850	0
89	20231226	174400	500243590	12850	12850	12850	12850	0
90	20231226	174300	500243590	12850	12850	12850	12850	0
91	20231226	174200	500243590	12850	12850	12850	12850	0
92	20231226	174100	500243590	12850	12850	12850	12850	929
93	20231226	174000	500243590	12850	12850	12850	12850	0
94	20231226	173900	500243590	12850	12850	12850	12850	0
95	20231226	173800	500243590	12850	12850	12850	12850	0
96	20231226	173700	500243590	12850	12850	12850	12850	0
97	20231226	173600	500243590	12850	12850	12850	12850	0
98	20231226	173500	500243590	12850	12850	12850	12850	0
99	20231226	173400	500243590	12850	12850	12850	12850	0
100	20231226	173300	500243590	12850	12850	12850	12850	0
101	20231226	173200	500243590	12850	12850	12850	12850	0
102	20231226	173100	500243590	12850	12850	12850	12850	0
103	20231226	173000	500243590	12850	12850	12850	12850	0
104	20231226	172900	500243590	12850	12850	12850	12850	0
105	20231226	172800	500243590	12850	12850	12850	12850	0
106	20231226	172700	500243590	12850	12850	12850	12850	0
107	20231226	172600	500243590	12850	12850	12850	12850	0
108	20231226	172500	500243590	12850	12850	12850	12850	0
109	20231226	172400	500243590	12850	12850	12850	12850	0
110	20231226	172300	500243590	12850	12850	12850	12850	0
111	20231226	172200	500243590	12850	12850	12850	12850	0
112	20231226	172100	500243590	12850	12850	12850	12850	0
113	20231226	172000	500243590	12850	12850	12850	12850	0
114	20231226	171900	500243590	12850	12850	12850	12850	0
115	20231226	171800	500243590	12850	12850	12850	12850	0
116	20231226	171700	500243590	12850	12850	12850	12850	0
117	20231226	171600	500243590	12850	12850	12850	12850	0
118	20231226	171500	500243590	12850	12850	12850	12850	0
119	20231226	171400	500243590	12850	12850	12850	12850	0
120	20231226	171300	500243590	12850	12850	12850	12850	0
121	20231226	171200	500243590	12850	12850	12850	12850	0
122	20231226	171100	500243590	12850	12850	12850	12850	929
123	20231226	171000	500243590	12850	12850	12850	12850	0
124	20231226	170900	500243590	12850	12850	12850	12850	0
125	20231226	170800	500243590	12850	12850	12850	12850	0
126	20231226	170700	500243590	12850	12850	12850	12850	0
127	20231226	170600	500243590	12850	12850	12850	12850	0
128	20231226	170500	500243590	12850	12850	12850	12850	0
129	20231226	170400	500243590	12850	12850	12850	12850	0
130	20231226	170300	500243590	12850	12850	12850	12850	0
131	20231226	170200	500243590	12850	12850	12850	12850	0
132	20231226	170100	500243590	12850	12850	12850	12850	0
133	20231226	170000	500243590	12850	12850	12850	12850	0
134	20231226	165900	500243590	12850	12850	12850	12850	0
135	20231226	165800	500243590	12850	12850	12850	12850	0
136	20231226	165700	500243590	12850	12850	12850	12850	0
137	20231226	165600	500243590	12850	12850	12850	12850	0
138	20231226	165500	500243590	12850	12850	12850	12850	0
139	20231226	165400	500243590	12850	12850	12850	12850	0
140	20231226	165300	500243590	12850	12850	12850	12850	0
141	20231226	165200	500243590	12850	12850	12850	12850	0
142	20231226	165100	500243590	12850	12850	12850	12850	0
143	20231226	165000	500243590	12850	12850	12850	12850	0
144	20231226	164900	500243590	12850	12850	12850	12850	0
145	20231226	164800	500243590	12850	12850	12850	12850	0
146	20231226	164700	500243590	12850	12850	12850	12850	0
147	20231226	164600	500243590	12850	12850	12850	12850	0
148	20231226	164500	500243590	12850	12850	12850	12850	0
149	20231226	164400	500243590	12850	12850	12850	12850	0
150	20231226	164300	500243590	12850	12850	12850	12850	0
151	20231226	164200	500243590	12850	12850	12850	12850	0
152	20231226	164100	500243590	12850	12850	12850	12850	929
153	20231226	164000	500243590	12850	12850	12850	12850	0
154	20231226	163900	500243590	12850	12850	12850	12850	0
155	20231226	163800	500243590	12850	12850	12850	12850	0
156	20231226	163700	500243590	12850	12850	12850	12850	0
157	20231226	163600	500243590	12850	12850	12850	12850	0
158	20231226	163500	500243590	12850	12850	12850	12850	0
159	20231226	163400	500243590	12850	12850	12850	12850	0
160	20231226	163300	500243590	12850	12850	12850	12850	0
161	20231226	163200	500243590	12850	12850	12850	12850	0
162	20231226	163100	500243590	12850	12850	12850	12850	0
163	20231226	163000	500243590	12850	12850	12850	12850	0
164	20231226	162900	500243590	12850	12850	12850	12850	0
165	20231226	162800	500243590	12850	12850	12850	12850	0
166	20231226	162700	500243590	12850	12850	12850	12850	0
167	20231226	162600	500243590	12850	12850	12850	12850	0
168	20231226	162500	500243590	12850	12850	12850	12850	0
169	20231226	162400	500243590	12850	12850	12850	12850	0
170	20231226	162300	500243590	12850	12850	12850	12850	0
171	20231226	162200	500243590	12850	12850	12850	12850	0
172	20231226	162100	500243590	12850	12850	12850	12850	0
173	20231226	162000	500243590	12850	12850	12850	12850	0
174	20231226	161900	500243590	12850	12850	12850	12850	0
175	20231226	161800	500243590	12850	12850	12850	12850	0
176	20231226	161700	500243590	12850	12850	12850	12850	0
177	20231226	161600	500243590	12850	12850	12850	12850	0
178	20231226	161500	500243590	12850	12850	12850	12850	0
179	20231226	161400	500243590	12850	12850	12850	12850	0
180	20231226	161300	500243590	12850	12850	12850	12850	0
181	20231226	161200	500243590	12850	12850	12850	12850	0
182	20231226	161100	500243590	12850	12850	12850	12850	929
183	20231226	161000	500243590	12850	12850	12850	12850	0
184	20231226	160900	500243590	12850	12850	12850	12850	0
185	20231226	160800	500243590	12850	12850	12850	12850	0
186	20231226	160700	500243590	12850	12850	12850	12850	0
187	20231226	160600	500243590	12850	12850	12850	12850	0
188	20231226	160500	500243590	12850	12850	12850	12850	0
189	20231226	160400	500243590	12850	12850	12850	12850	0
190	20231226	160300	500243590	12850	12850	12850	12850	0
191	20231226	160200	500243590	12850	12850	12850	12850	0
192	20231226	160100	500243590	12850	12850	12850	12850	0
193	20231226	160000	500243590	12850	12850	12850	12850	0
194	20231226	155900	500243590	12850	12850	12850	12850	0
195	20231226	155800	500243590	12850	12850	12850	12850	0
196	20231226	155700	500243590	12850	12850	12850	12850	0
197	20231226	155600	500243590	12850	12850	12850	12850	0
198	20231226	155500	500243590	12850	12850	12850	12850	0
199	20231226	155400	500243590	12850	12850	12850	12850	0
200	20231226	155300	500243590	12850	12850	12850	12850	0
201	20231226	155200	500243590	12850	12850	12850	12850	0
202	20231226	155100	500243590	12850	12850	12850	12850	0
203	20231226	155000	500243590	12850	12850	12850	12850	0
204	20231226	154900	500243590	12850	12850	12850	12850	0
205	20231226	154800	500243590	12850	12850	12850	12850	0
206	20231226	154700	500243590	12850	12850	12850	12850	0
207	20231226	154600	500243590	12850	12850	12850	12850	0
208	20231226	154500	500243590	12850	12850	12850	12850	0
209	20231226	154400	500243590	12850	12850	12850	12850	0
210	20231226	154300	500243590	12850	12850	12850	12850	0
211	20231226	154200	500243590	12850	12850	12850	12850	0
212	20231226	154100	500243590	12850	12850	12850	12850	929
213	20231226	154000	500243590	12850	12850	12850	12850	0
214	20231226	153900	500243590	12850	12850	12850	12850	0
215	20231226	153800	500243590	12850	12850	12850	12850	0
216	20231226	153700	500243590	12850	12850	12850	12850	0
217	20231226	153600	500243590	12850	12850	12850	12850	0
218	20231226	153500	500243590	12850	12850	12850	12850	0
219	20231226	153400	500243590	12850	12850	12850	12850	0
220	20231226	153300	500243590	12850	12850	12850	12850	0
221	20231226	153200	500243590	12850	12850	12850	12850	0
222	20231226	153100	500243590	12850	12850	12850	12850	0
223	20231226	153000	500243590	12850	12850	12850	12850	929
224	20231226	152900	488305940	12870	12870	12870	12870	0
225	20231226	152800	488305940	12870	12870	12870	12870	0
226	20231226	152700	488305940	12870	12870	12870	12870	0
227	20231226	152600	488305940	12870	12870	12870	12870	0
228	20231226	152500	488305940	12870	12870	12870	12870	0
229	20231226	152400	488305940	12870	12870	12870	12870	0
230	20231226	152300	488305940	12870	12870	12870	12870	0
231	20231226	152200	488305940	12870	12870	12870	12870	0
232	20231226	152100	488305940	12870	12870	12870	12870	0
233	20231226	152000	488305940	12870	12870	12870	12870	0
234	20231226	151900	488305940	12870	12860	12870	12860	459
235	20231226	151800	482398800	12880	12860	12880	12860	37
236	20231226	151700	481922380	12860	12860	12860	12860	120
237	20231226	151600	480379180	12860	12860	12860	12860	18
238	20231226	151500	480147700	12860	12860	12860	12860	350
239	20231226	151400	475646700	12860	12860	12860	12860	1
240	20231226	151300	475633840	12890	12890	12890	12890	7
241	20231226	151200	475543610	12890	12860	12890	12850	557
242	20231226	151100	468375940	12860	12860	12860	12860	0
243	20231226	151000	468375940	12860	12860	12860	12860	1
244	20231226	150900	468363080	12900	12900	12900	12900	0
245	20231226	150800	468363080	12900	12900	12900	12900	0
246	20231226	150700	468363080	12900	12900	12900	12900	1
247	20231226	150600	468350180	12900	12900	12900	12900	31
248	20231226	150500	467950280	12900	12900	12900	12890	304
249	20231226	150400	464028690	12850	12880	12880	12850	180
250	20231226	150300	461712740	12880	12890	12890	12880	193
251	20231226	150200	459226750	12890	12900	12900	12890	10
252	20231226	150100	459097800	12890	12890	12890	12890	0
253	20231226	150000	459097800	12890	12890	12890	12890	270
254	20231226	145900	455617500	12940	12940	12940	12940	0
255	20231226	145800	455617500	12940	12940	12940	12940	50
256	20231226	145700	454970500	12960	12940	12960	12940	301
257	20231226	145600	451073540	12950	12940	12950	12940	184
258	20231226	145500	448691740	12960	12940	12960	12940	400
259	20231226	145400	443510860	12950	12950	12950	12950	0
260	20231226	145300	443510860	12950	12950	12950	12950	0
261	20231226	145200	443510860	12950	12930	12950	12930	350
262	20231226	145100	438979600	12930	12900	12930	12900	284
263	20231226	145000	435307600	12910	12900	12910	12900	202
264	20231226	144900	432700430	12900	12900	12900	12900	0
265	20231226	144800	432700430	12900	12900	12900	12900	169
266	20231226	144700	430520330	12860	12860	12860	12860	0
267	20231226	144600	430520330	12860	12890	12900	12860	251
268	20231226	144500	427285220	12860	12850	12860	12850	262
269	20231226	144400	423916060	12850	12850	12850	12850	31
270	20231226	144300	423517710	12840	12840	12840	12840	13
271	20231226	144200	423350790	12840	12830	12840	12830	241
272	20231226	144100	420257330	12840	12840	12840	12840	0
273	20231226	144000	420257330	12840	12840	12840	12840	2
274	20231226	143900	420231650	12840	12840	12840	12840	1
275	20231226	143800	420218810	12840	12840	12840	12840	4
276	20231226	143700	420167450	12830	12830	12830	12830	0
277	20231226	143600	420167450	12830	12830	12830	12830	0
278	20231226	143500	420167450	12830	12830	12830	12830	0
279	20231226	143400	420167450	12830	12830	12830	12830	42
280	20231226	143300	419628590	12830	12830	12830	12830	50
281	20231226	143200	418987090	12830	12830	12830	12830	0
282	20231226	143100	418987090	12830	12850	12850	12830	407
283	20231226	143000	413758040	12860	12860	12860	12860	0
284	20231226	142900	413758040	12860	12860	12860	12860	0
285	20231226	142800	413758040	12860	12860	12860	12860	0
286	20231226	142700	413758040	12860	12860	12860	12860	10
287	20231226	142600	413629440	12860	12850	12860	12850	74
288	20231226	142500	412678530	12850	12850	12850	12850	25
289	20231226	142400	412357280	12860	12840	12860	12840	118
290	20231226	142300	410841160	12840	12840	12840	12840	562
291	20231226	142200	403625080	12840	12840	12840	12840	0
292	20231226	142100	403625080	12840	12850	12850	12840	211
293	20231226	142000	400914990	12850	12850	12850	12850	0
294	20231226	141900	400914990	12850	12850	12860	12850	457
295	20231226	141800	395042520	12850	12860	12860	12850	687
296	20231226	141700	386211740	12860	12860	12860	12860	0
297	20231226	141600	386211740	12860	12870	12870	12860	4738
298	20231226	141500	325258220	12880	12880	12880	12880	381
299	20231226	141400	320350940	12890	12890	12890	12890	0
300	20231226	141300	320350940	12890	12900	12900	12890	51
301	20231226	141200	319693050	12880	12880	12880	12880	111
302	20231226	141100	318263370	12880	12880	12880	12880	0
303	20231226	141000	318263370	12880	12880	12880	12880	5
304	20231226	140900	318198970	12880	12880	12880	12880	8
305	20231226	140800	318095930	12880	12880	12880	12880	0
306	20231226	140700	318095930	12880	12880	12880	12880	2449
307	20231226	140600	286552810	12880	12890	12890	12880	1595
308	20231226	140500	265993970	12900	12900	12900	12900	1
309	20231226	140400	265981070	12900	12900	12900	12900	4
310	20231226	140300	265929470	12890	12890	12890	12890	0
311	20231226	140200	265929470	12890	12890	12890	12890	10
312	20231226	140100	265800570	12900	12900	12900	12900	0
313	20231226	140000	265800570	12900	12900	12900	12900	262
314	20231226	135900	262420770	12910	12910	12910	12910	0
315	20231226	135800	262420770	12910	12910	12910	12910	8
316	20231226	135700	262317490	12910	12900	12910	12900	2
317	20231226	135600	262291680	12900	12900	12900	12900	0
318	20231226	135500	262291680	12900	12910	12910	12900	63
319	20231226	135400	261478970	12900	12900	12900	12900	4
320	20231226	135300	261427370	12900	12900	12900	12900	10
321	20231226	135200	261298370	12900	12900	12900	12900	0
322	20231226	135100	261298370	12900	12910	12910	12900	4
323	20231226	135000	261246760	12910	12910	12910	12910	0
324	20231226	134900	261246760	12910	12900	12910	12890	105
325	20231226	134800	259892890	12900	12900	12900	12900	0
326	20231226	134700	259892890	12900	12900	12900	12900	0
327	20231226	134600	259892890	12900	12900	12900	12900	0
328	20231226	134500	259892890	12900	12900	12900	12900	7
329	20231226	134400	259802590	12900	12900	12900	12900	23
330	20231226	134300	259505890	12890	12890	12890	12890	0
331	20231226	134200	259505890	12890	12890	12890	12890	219
332	20231226	134100	256682980	12890	12910	12910	12890	35
333	20231226	134000	256231730	12890	12900	12910	12890	29
334	20231226	133900	255857710	12900	12900	12900	12900	24
335	20231226	133800	255548110	12900	12900	12900	12900	6
336	20231226	133700	255470710	12900	12890	12900	12890	11
337	20231226	133600	255328910	12890	12890	12890	12890	10
338	20231226	133500	255200010	12890	12890	12890	12890	0
339	20231226	133400	255200010	12890	12890	12890	12890	0
340	20231226	133300	255200010	12890	12890	12890	12890	4
341	20231226	133200	255148450	12890	12890	12890	12890	4
342	20231226	133100	255096890	12890	12890	12890	12890	0
343	20231226	133000	255096890	12890	12890	12890	12890	0
344	20231226	132900	255096890	12890	12890	12890	12890	0
345	20231226	132800	255096890	12890	12890	12890	12890	0
346	20231226	132700	255096890	12890	12890	12890	12890	0
347	20231226	132600	255096890	12890	12890	12890	12890	0
348	20231226	132500	255096890	12890	12890	12890	12890	0
349	20231226	132400	255096890	12890	12890	12890	12890	0
350	20231226	132300	255096890	12890	12890	12890	12890	0
351	20231226	132200	255096890	12890	12890	12890	12890	0
352	20231226	132100	255096890	12890	12890	12890	12890	0
353	20231226	132000	255096890	12890	12890	12890	12890	0
354	20231226	131900	255096890	12890	12890	12890	12890	50
355	20231226	131800	254452390	12890	12890	12890	12890	0
356	20231226	131700	254452390	12890	12890	12890	12890	0
357	20231226	131600	254452390	12890	12890	12890	12890	0
358	20231226	131500	254452390	12890	12890	12890	12890	6
359	20231226	131400	254375050	12890	12890	12890	12890	4
360	20231226	131300	254323490	12890	12890	12890	12890	113
361	20231226	131200	252866920	12890	12890	12890	12890	0
362	20231226	131100	252866920	12890	12890	12890	12890	0
363	20231226	131000	252866920	12890	12890	12890	12890	8
364	20231226	130900	252763800	12880	12880	12880	12880	0
365	20231226	130800	252763800	12880	12880	12880	12880	0
366	20231226	130700	252763800	12880	12880	12880	12880	0
367	20231226	130600	252763800	12880	12880	12880	12880	0
368	20231226	130500	252763800	12880	12880	12880	12880	0
369	20231226	130400	252763800	12880	12880	12880	12880	13
370	20231226	130300	252596360	12890	12890	12890	12890	0
371	20231226	130200	252596360	12890	12890	12890	12890	0
372	20231226	130100	252596360	12890	12890	12890	12890	55
373	20231226	130000	251887410	12890	12890	12890	12890	219
374	20231226	125900	249064500	12890	12890	12890	12890	0
375	20231226	125800	249064500	12890	12890	12890	12890	7
376	20231226	125700	248974270	12880	12880	12880	12880	2
377	20231226	125600	248948510	12880	12880	12880	12880	0
378	20231226	125500	248948510	12880	12880	12880	12880	0
379	20231226	125400	248948510	12880	12880	12880	12880	0
380	20231226	125300	248948510	12880	12880	12880	12880	59
381	20231226	125200	248188590	12890	12890	12890	12890	20
382	20231226	125100	247930790	12880	12880	12880	12880	0
383	20231226	125000	247930790	12880	12880	12880	12880	0
384	20231226	124900	247930790	12880	12880	12880	12880	0
385	20231226	124800	247930790	12880	12880	12880	12880	50
386	20231226	124700	247286790	12890	12890	12890	12890	0
387	20231226	124600	247286790	12890	12890	12890	12890	0
388	20231226	124500	247286790	12890	12890	12890	12890	0
389	20231226	124400	247286790	12890	12890	12890	12890	1
390	20231226	124300	247273900	12890	12890	12890	12890	50
391	20231226	124200	246629400	12890	12890	12890	12890	0
392	20231226	124100	246629400	12890	12890	12890	12890	1
393	20231226	124000	246616510	12890	12890	12890	12890	13
394	20231226	123900	246448940	12890	12890	12890	12890	101
395	20231226	123800	245147050	12880	12880	12880	12880	0
396	20231226	123700	245147050	12880	12880	12880	12880	0
397	20231226	123600	245147050	12880	12880	12880	12880	32
398	20231226	123500	244734890	12880	12880	12880	12880	246
399	20231226	123400	241566410	12880	12880	12880	12880	0
400	20231226	123300	241566410	12880	12880	12880	12880	6
401	20231226	123200	241489130	12890	12890	12890	12890	46
402	20231226	123100	240896190	12890	12890	12890	12890	2
403	20231226	123000	240870410	12890	12880	12890	12880	14
404	20231226	122900	240689960	12880	12880	12880	12880	0
405	20231226	122800	240689960	12880	12880	12880	12880	0
406	20231226	122700	240689960	12880	12880	12880	12880	9
407	20231226	122600	240574040	12890	12890	12890	12890	1
408	20231226	122500	240561150	12890	12890	12890	12890	12
409	20231226	122400	240406470	12890	12890	12890	12890	0
410	20231226	122300	240406470	12890	12890	12890	12890	0
411	20231226	122200	240406470	12890	12890	12890	12890	1
412	20231226	122100	240393580	12880	12880	12880	12880	7
413	20231226	122000	240303420	12880	12880	12880	12880	0
414	20231226	121900	240303420	12880	12880	12880	12880	0
415	20231226	121800	240303420	12880	12880	12880	12880	0
416	20231226	121700	240303420	12880	12880	12880	12880	7
417	20231226	121600	240213260	12890	12880	12890	12880	200
418	20231226	121500	237637250	12870	12880	12880	12870	417
419	20231226	121400	232266310	12880	12880	12880	12880	0
420	20231226	121300	232266310	12880	12880	12880	12880	0
421	20231226	121200	232266310	12880	12880	12880	12880	0
422	20231226	121100	232266310	12880	12880	12880	12880	0
423	20231226	121000	232266310	12880	12880	12880	12880	1
424	20231226	120900	232253430	12890	12890	12890	12890	0
425	20231226	120800	232253430	12890	12890	12890	12890	0
426	20231226	120700	232253430	12890	12890	12890	12890	0
427	20231226	120600	232253430	12890	12890	12890	12890	0
428	20231226	120500	232253430	12890	12890	12890	12890	305
429	20231226	120400	228321980	12890	12890	12890	12890	0
430	20231226	120300	228321980	12890	12890	12890	12890	10
431	20231226	120200	228193080	12890	12890	12890	12890	0
432	20231226	120100	228193080	12890	12880	12890	12880	44
433	20231226	120000	227626340	12880	12880	12880	12880	7
434	20231226	115900	227536180	12880	12880	12880	12880	177
435	20231226	115800	225256420	12880	12880	12880	12880	0
436	20231226	115700	225256420	12880	12880	12880	12880	1
437	20231226	115600	225243540	12880	12880	12880	12880	138
438	20231226	115500	223466100	12880	12880	12880	12880	336
439	20231226	115400	219138420	12890	12890	12890	12890	3
440	20231226	115300	219099750	12890	12890	12890	12890	283
441	20231226	115200	215451880	12890	12890	12890	12890	0
442	20231226	115100	215451880	12890	12890	12890	12890	72
443	20231226	115000	214523800	12880	12880	12880	12880	0
444	20231226	114900	214523800	12880	12880	12880	12880	0
445	20231226	114800	214523800	12880	12880	12880	12880	0
446	20231226	114700	214523800	12880	12880	12880	12880	0
447	20231226	114600	214523800	12880	12880	12880	12880	0
448	20231226	114500	214523800	12880	12880	12880	12880	0
449	20231226	114400	214523800	12880	12880	12880	12880	0
450	20231226	114300	214523800	12880	12880	12880	12880	256
451	20231226	114200	211226520	12880	12880	12880	12880	0
452	20231226	114100	211226520	12880	12880	12880	12880	185
453	20231226	114000	208843720	12880	12880	12880	12880	0
454	20231226	113900	208843720	12880	12880	12880	12880	150
455	20231226	113800	206911720	12880	12880	12880	12880	0
456	20231226	113700	206911720	12880	12890	12890	12880	132
457	20231226	113600	205210310	12900	12900	12900	12900	0
458	20231226	113500	205210310	12900	12900	12900	12900	1
459	20231226	113400	205197410	12900	12900	12900	12900	0
460	20231226	113300	205197410	12900	12900	12900	12900	0
461	20231226	113200	205197410	12900	12900	12900	12900	0
462	20231226	113100	205197410	12900	12900	12900	12900	0
463	20231226	113000	205197410	12900	12900	12900	12900	0
464	20231226	112900	205197410	12900	12900	12900	12900	0
465	20231226	112800	205197410	12900	12900	12900	12900	0
466	20231226	112700	205197410	12900	12900	12900	12900	2
467	20231226	112600	205171610	12890	12890	12890	12890	1
468	20231226	112500	205158720	12890	12890	12890	12890	0
469	20231226	112400	205158720	12890	12890	12890	12890	0
470	20231226	112300	205158720	12890	12890	12890	12890	3
471	20231226	112200	205120050	12890	12890	12890	12890	9
472	20231226	112100	205004040	12890	12890	12890	12890	0
473	20231226	112000	205004040	12890	12880	12890	12880	97
474	20231226	111900	203754090	12890	12890	12890	12890	163
475	20231226	111800	201653020	12930	12930	12930	12930	0
476	20231226	111700	201653020	12930	12930	12930	12930	1
477	20231226	111600	201640090	12890	12890	12890	12890	6
478	20231226	111500	201562750	12890	12890	12890	12890	15
479	20231226	111400	201369400	12890	12890	12890	12890	0
480	20231226	111300	201369400	12890	12900	12900	12890	268
481	20231226	111200	197914750	12900	12910	12910	12900	107
482	20231226	111100	196533400	12930	12930	12930	12930	2
483	20231226	111000	196507540	12930	12930	12930	12930	6
484	20231226	110900	196429960	12930	12920	12930	12900	1001
485	20231226	110800	183514670	12910	12910	12910	12910	0
486	20231226	110700	183514670	12910	12910	12910	12910	0
487	20231226	110600	183514670	12910	12910	12910	12910	0
488	20231226	110500	183514670	12910	12910	12910	12910	0
489	20231226	110400	183514670	12910	12910	12910	12910	0
490	20231226	110300	183514670	12910	12910	12910	12910	0
491	20231226	110200	183514670	12910	12910	12910	12910	0
492	20231226	110100	183514670	12910	12910	12910	12910	0
493	20231226	110000	183514670	12910	12910	12910	12910	0
494	20231226	105900	183514670	12910	12910	12910	12910	0
495	20231226	105800	183514670	12910	12910	12910	12910	0
496	20231226	105700	183514670	12910	12910	12910	12910	0
497	20231226	105600	183514670	12910	12910	12910	12910	0
498	20231226	105500	183514670	12910	12920	12920	12910	20
499	20231226	105400	183256460	12950	12950	12950	12950	1
500	20231226	105300	183243510	12950	12930	12950	12930	12
501	20231226	105200	183088330	12940	12940	12940	12940	0
502	20231226	105100	183088330	12940	12940	12940	12940	0
503	20231226	105000	183088330	12940	12940	12940	12940	1
504	20231226	104900	183075390	12890	12900	12900	12890	60
505	20231226	104800	182301830	12900	12910	12910	12900	100
506	20231226	104700	181011780	12910	12910	12910	12910	0
507	20231226	104600	181011780	12910	12910	12910	12910	66
508	20231226	104500	180159720	12910	12910	12910	12910	0
509	20231226	104400	180159720	12910	12910	12910	12910	17
510	20231226	104300	179940250	12900	12900	12900	12900	1
511	20231226	104200	179927350	12910	12910	12910	12910	15
512	20231226	104100	179733700	12910	12910	12910	12910	0
513	20231226	104000	179733700	12910	12910	12910	12910	1
514	20231226	103900	179720790	12910	12910	12910	12910	0
515	20231226	103800	179720790	12910	12910	12910	12910	20
516	20231226	103700	179462590	12910	12910	12910	12910	1
517	20231226	103600	179449680	12910	12910	12910	12910	1
518	20231226	103500	179436770	12940	12940	12940	12940	0
519	20231226	103400	179436770	12940	12920	12950	12920	21
520	20231226	103300	179165220	12910	12900	12910	12900	446
521	20231226	103200	173410820	12900	12900	12900	12900	0
522	20231226	103100	173410820	12900	12900	12900	12900	20
523	20231226	103000	173152820	12900	12900	12900	12900	10
524	20231226	102900	173023820	12900	12900	12900	12900	251
525	20231226	102800	169785920	12890	12890	12890	12890	5
526	20231226	102700	169721470	12890	12890	12890	12890	200
527	20231226	102600	167143470	12900	12900	12900	12900	0
528	20231226	102500	167143470	12900	12900	12900	12900	0
529	20231226	102400	167143470	12900	12900	12900	12900	1
530	20231226	102300	167130570	12900	12900	12900	12900	290
531	20231226	102200	163389570	12900	12900	12900	12900	4
532	20231226	102100	163337970	12900	12890	12900	12890	154
533	20231226	102000	161352670	12890	12890	12890	12890	0
534	20231226	101900	161352670	12890	12890	12890	12890	0
535	20231226	101800	161352670	12890	12890	12890	12890	0
536	20231226	101700	161352670	12890	12890	12890	12890	60
537	20231226	101600	160579270	12890	12890	12890	12890	0
538	20231226	101500	160579270	12890	12890	12890	12890	0
539	20231226	101400	160579270	12890	12890	12890	12890	1
540	20231226	101300	160566380	12890	12880	12890	12880	275
541	20231226	101200	157023380	12870	12870	12870	12870	0
542	20231226	101100	157023380	12870	12870	12870	12870	200
543	20231226	101000	154449380	12870	12870	12870	12870	0
544	20231226	100900	154449380	12870	12870	12870	12870	0
545	20231226	100800	154449380	12870	12870	12870	12870	0
546	20231226	100700	154449380	12870	12870	12870	12870	0
547	20231226	100600	154449380	12870	12870	12870	12870	1
548	20231226	100500	154436510	12870	12870	12870	12870	50
549	20231226	100400	153793010	12870	12870	12870	12870	69
550	20231226	100300	152904980	12870	12870	12870	12870	0
551	20231226	100200	152904980	12870	12870	12870	12870	208
552	20231226	100100	150228020	12870	12870	12870	12870	0
553	20231226	100000	150228020	12870	12880	12880	12870	10
554	20231226	095900	150099300	12880	12880	12880	12880	100
555	20231226	095800	148811300	12880	12880	12880	12880	0
556	20231226	095700	148811300	12880	12890	12890	12880	96
557	20231226	095600	147574360	12890	12890	12890	12890	22
558	20231226	095500	147290780	12900	12900	12900	12900	0
559	20231226	095400	147290780	12900	12900	12900	12900	1
560	20231226	095300	147277880	12870	12870	12870	12870	306
561	20231226	095200	143339660	12870	12870	12870	12860	522
562	20231226	095100	136625330	12870	12870	12870	12870	354
563	20231226	095000	132069350	12870	12880	12890	12870	1138
564	20231226	094900	117413920	12880	12890	12890	12880	115
565	20231226	094800	115931600	12890	12900	12900	12890	277
566	20231226	094700	112361060	12900	12900	12900	12900	0
567	20231226	094600	112361060	12900	12900	12900	12900	1
568	20231226	094500	112348160	12900	12900	12900	12900	1
569	20231226	094400	112335260	12900	12900	12900	12900	51
570	20231226	094300	111677360	12890	12900	12900	12890	87
571	20231226	094200	110555910	12900	12890	12900	12890	295
572	20231226	094100	106752830	12890	12900	12900	12890	102
573	20231226	094000	105437040	12890	12900	12900	12890	30
574	20231226	093900	105050240	12900	12890	12900	12890	75
575	20231226	093800	104082890	12900	12910	12910	12900	180
576	20231226	093700	101759650	12920	12920	12920	12920	1
577	20231226	093600	101746730	12910	12920	12920	12910	18
578	20231226	093500	101514270	12920	12920	12920	12920	235
579	20231226	093400	98478070	12920	12910	12920	12910	394
580	20231226	093300	93389070	12910	12910	12910	12910	0
581	20231226	093200	93389070	12910	12910	12910	12910	14
582	20231226	093100	93208330	12910	12910	12910	12910	207
583	20231226	093000	90535960	12910	12910	12910	12910	41
584	20231226	092900	90006650	12950	12910	12950	12910	47
585	20231226	092800	89399600	12900	12900	12900	12900	0
586	20231226	092700	89399600	12900	12900	12900	12900	0
587	20231226	092600	89399600	12900	12900	12900	12900	103
588	20231226	092500	88070900	12900	12900	12900	12900	54
589	20231226	092400	87374300	12900	12920	12920	12900	249
590	20231226	092300	84162040	12950	12950	12950	12950	5
591	20231226	092200	84097290	12950	12950	12950	12950	10
592	20231226	092100	83967790	12950	12890	12950	12890	624
593	20231226	092000	75898230	12880	12880	12880	12880	0
594	20231226	091900	75898230	12880	12930	12940	12880	843
595	20231226	091800	65034890	12890	12890	12890	12890	0
596	20231226	091700	65034890	12890	12890	12890	12890	101
597	20231226	091600	63733000	12900	12900	12900	12900	1200
598	20231226	091500	48253000	12900	12900	12900	12900	103
599	20231226	091400	46924300	12890	12890	12890	12890	0
600	20231226	091300	46924300	12890	12910	12910	12890	130
601	20231226	091200	45248410	12940	12900	12940	12900	84
602	20231226	091100	44164610	12900	12980	12980	12900	1480
603	20231226	091000	25064710	13000	13000	13000	13000	35
604	20231226	090900	24609710	13040	13040	13040	13040	1
605	20231226	090800	24596670	12960	12970	12970	12960	6
606	20231226	090700	24518890	13050	13050	13050	13050	3
607	20231226	090600	24479740	13040	13040	13040	13040	6
608	20231226	090500	24401500	13040	13010	13040	12900	391
609	20231226	090400	19355230	13010	12910	13010	12910	85
610	20231226	090300	18257380	13010	13010	13010	13010	206
611	20231226	090200	15577320	13010	12980	13020	12860	743
612	20231226	090100	5989930	12980	13010	13060	12980	386
613	20231226	090000	975000	13000	13000	13000	13000	75