KissMeData/034300/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191500	115620070	12430	12430	12430	12430	224
3	20231226	191400	115620070	12430	12430	12430	12430	0
4	20231226	191300	115620070	12430	12430	12430	12430	0
5	20231226	191200	115620070	12430	12430	12430	12430	0
6	20231226	191100	115620070	12430	12430	12430	12430	0
7	20231226	191000	115620070	12430	12430	12430	12430	0
8	20231226	190900	115620070	12430	12430	12430	12430	0
9	20231226	190800	115620070	12430	12430	12430	12430	0
10	20231226	190700	115620070	12430	12430	12430	12430	0
11	20231226	190600	115620070	12430	12430	12430	12430	0
12	20231226	190500	115620070	12430	12430	12430	12430	0
13	20231226	190400	115620070	12430	12430	12430	12430	0
14	20231226	190300	115620070	12430	12430	12430	12430	0
15	20231226	190200	115620070	12430	12430	12430	12430	0
16	20231226	190100	115620070	12430	12430	12430	12430	0
17	20231226	190000	115620070	12430	12430	12430	12430	0
18	20231226	185900	115620070	12430	12430	12430	12430	0
19	20231226	185800	115620070	12430	12430	12430	12430	0
20	20231226	185700	115620070	12430	12430	12430	12430	0
21	20231226	185600	115620070	12430	12430	12430	12430	0
22	20231226	185500	115620070	12430	12430	12430	12430	0
23	20231226	185400	115620070	12430	12430	12430	12430	0
24	20231226	185300	115620070	12430	12430	12430	12430	0
25	20231226	185200	115620070	12430	12430	12430	12430	0
26	20231226	185100	115620070	12430	12430	12430	12430	0
27	20231226	185000	115620070	12430	12430	12430	12430	0
28	20231226	184900	115620070	12430	12430	12430	12430	0
29	20231226	184800	115620070	12430	12430	12430	12430	0
30	20231226	184700	115620070	12430	12430	12430	12430	0
31	20231226	184600	115620070	12430	12430	12430	12430	0
32	20231226	184500	115620070	12430	12430	12430	12430	224
33	20231226	184400	115620070	12430	12430	12430	12430	0
34	20231226	184300	115620070	12430	12430	12430	12430	0
35	20231226	184200	115620070	12430	12430	12430	12430	0
36	20231226	184100	115620070	12430	12430	12430	12430	0
37	20231226	184000	115620070	12430	12430	12430	12430	0
38	20231226	183900	115620070	12430	12430	12430	12430	0
39	20231226	183800	115620070	12430	12430	12430	12430	0
40	20231226	183700	115620070	12430	12430	12430	12430	0
41	20231226	183600	115620070	12430	12430	12430	12430	0
42	20231226	183500	115620070	12430	12430	12430	12430	0
43	20231226	183400	115620070	12430	12430	12430	12430	0
44	20231226	183300	115620070	12430	12430	12430	12430	0
45	20231226	183200	115620070	12430	12430	12430	12430	0
46	20231226	183100	115620070	12430	12430	12430	12430	0
47	20231226	183000	115620070	12430	12430	12430	12430	0
48	20231226	182900	115620070	12430	12430	12430	12430	0
49	20231226	182800	115620070	12430	12430	12430	12430	0
50	20231226	182700	115620070	12430	12430	12430	12430	0
51	20231226	182600	115620070	12430	12430	12430	12430	0
52	20231226	182500	115620070	12430	12430	12430	12430	0
53	20231226	182400	115620070	12430	12430	12430	12430	0
54	20231226	182300	115620070	12430	12430	12430	12430	0
55	20231226	182200	115620070	12430	12430	12430	12430	0
56	20231226	182100	115620070	12430	12430	12430	12430	0
57	20231226	182000	115620070	12430	12430	12430	12430	0
58	20231226	181900	115620070	12430	12430	12430	12430	0
59	20231226	181800	115620070	12430	12430	12430	12430	0
60	20231226	181700	115620070	12430	12430	12430	12430	0
61	20231226	181600	115620070	12430	12430	12430	12430	0
62	20231226	181500	115620070	12430	12430	12430	12430	224
63	20231226	181400	115620070	12430	12430	12430	12430	0
64	20231226	181300	115620070	12430	12430	12430	12430	0
65	20231226	181200	115620070	12430	12430	12430	12430	0
66	20231226	181100	115620070	12430	12430	12430	12430	0
67	20231226	181000	115620070	12430	12430	12430	12430	0
68	20231226	180900	115620070	12430	12430	12430	12430	0
69	20231226	180800	115620070	12430	12430	12430	12430	0
70	20231226	180700	115620070	12430	12430	12430	12430	0
71	20231226	180600	115620070	12430	12430	12430	12430	0
72	20231226	180500	115620070	12430	12430	12430	12430	0
73	20231226	180400	115620070	12430	12430	12430	12430	0
74	20231226	180300	115620070	12430	12430	12430	12430	0
75	20231226	180200	115620070	12430	12430	12430	12430	0
76	20231226	180100	115620070	12430	12430	12430	12430	0
77	20231226	180000	115620070	12430	12430	12430	12430	0
78	20231226	175900	115620070	12430	12430	12430	12430	0
79	20231226	175800	115620070	12430	12430	12430	12430	0
80	20231226	175700	115620070	12430	12430	12430	12430	0
81	20231226	175600	115620070	12430	12430	12430	12430	0
82	20231226	175500	115620070	12430	12430	12430	12430	0
83	20231226	175400	115620070	12430	12430	12430	12430	0
84	20231226	175300	115620070	12430	12430	12430	12430	0
85	20231226	175200	115620070	12430	12430	12430	12430	0
86	20231226	175100	115620070	12430	12430	12430	12430	0
87	20231226	175000	115620070	12430	12430	12430	12430	0
88	20231226	174900	115620070	12430	12430	12430	12430	0
89	20231226	174800	115620070	12430	12430	12430	12430	0
90	20231226	174700	115620070	12430	12430	12430	12430	0
91	20231226	174600	115620070	12430	12430	12430	12430	0
92	20231226	174500	115620070	12430	12430	12430	12430	224
93	20231226	174400	115620070	12430	12430	12430	12430	0
94	20231226	174300	115620070	12430	12430	12430	12430	0
95	20231226	174200	115620070	12430	12430	12430	12430	0
96	20231226	174100	115620070	12430	12430	12430	12430	0
97	20231226	174000	115620070	12430	12430	12430	12430	0
98	20231226	173900	115620070	12430	12430	12430	12430	0
99	20231226	173800	115620070	12430	12430	12430	12430	0
100	20231226	173700	115620070	12430	12430	12430	12430	0
101	20231226	173600	115620070	12430	12430	12430	12430	0
102	20231226	173500	115620070	12430	12430	12430	12430	0
103	20231226	173400	115620070	12430	12430	12430	12430	0
104	20231226	173300	115620070	12430	12430	12430	12430	0
105	20231226	173200	115620070	12430	12430	12430	12430	0
106	20231226	173100	115620070	12430	12430	12430	12430	0
107	20231226	173000	115620070	12430	12430	12430	12430	0
108	20231226	172900	115620070	12430	12430	12430	12430	0
109	20231226	172800	115620070	12430	12430	12430	12430	0
110	20231226	172700	115620070	12430	12430	12430	12430	0
111	20231226	172600	115620070	12430	12430	12430	12430	0
112	20231226	172500	115620070	12430	12430	12430	12430	0
113	20231226	172400	115620070	12430	12430	12430	12430	0
114	20231226	172300	115620070	12430	12430	12430	12430	0
115	20231226	172200	115620070	12430	12430	12430	12430	0
116	20231226	172100	115620070	12430	12430	12430	12430	0
117	20231226	172000	115620070	12430	12430	12430	12430	0
118	20231226	171900	115620070	12430	12430	12430	12430	0
119	20231226	171800	115620070	12430	12430	12430	12430	0
120	20231226	171700	115620070	12430	12430	12430	12430	0
121	20231226	171600	115620070	12430	12430	12430	12430	0
122	20231226	171500	115620070	12430	12430	12430	12430	224
123	20231226	171400	115620070	12430	12430	12430	12430	0
124	20231226	171300	115620070	12430	12430	12430	12430	0
125	20231226	171200	115620070	12430	12430	12430	12430	0
126	20231226	171100	115620070	12430	12430	12430	12430	0
127	20231226	171000	115620070	12430	12430	12430	12430	0
128	20231226	170900	115620070	12430	12430	12430	12430	0
129	20231226	170800	115620070	12430	12430	12430	12430	0
130	20231226	170700	115620070	12430	12430	12430	12430	0
131	20231226	170600	115620070	12430	12430	12430	12430	0
132	20231226	170500	115620070	12430	12430	12430	12430	0
133	20231226	170400	115620070	12430	12430	12430	12430	0
134	20231226	170300	115620070	12430	12430	12430	12430	0
135	20231226	170200	115620070	12430	12430	12430	12430	0
136	20231226	170100	115620070	12430	12430	12430	12430	0
137	20231226	170000	115620070	12430	12430	12430	12430	0
138	20231226	165900	115620070	12430	12430	12430	12430	0
139	20231226	165800	115620070	12430	12430	12430	12430	0
140	20231226	165700	115620070	12430	12430	12430	12430	0
141	20231226	165600	115620070	12430	12430	12430	12430	0
142	20231226	165500	115620070	12430	12430	12430	12430	0
143	20231226	165400	115620070	12430	12430	12430	12430	0
144	20231226	165300	115620070	12430	12430	12430	12430	0
145	20231226	165200	115620070	12430	12430	12430	12430	0
146	20231226	165100	115620070	12430	12430	12430	12430	0
147	20231226	165000	115620070	12430	12430	12430	12430	0
148	20231226	164900	115620070	12430	12430	12430	12430	0
149	20231226	164800	115620070	12430	12430	12430	12430	0
150	20231226	164700	115620070	12430	12430	12430	12430	0
151	20231226	164600	115620070	12430	12430	12430	12430	0
152	20231226	164500	115620070	12430	12430	12430	12430	224
153	20231226	164400	115620070	12430	12430	12430	12430	0
154	20231226	164300	115620070	12430	12430	12430	12430	0
155	20231226	164200	115620070	12430	12430	12430	12430	0
156	20231226	164100	115620070	12430	12430	12430	12430	0
157	20231226	164000	115620070	12430	12430	12430	12430	0
158	20231226	163900	115620070	12430	12430	12430	12430	0
159	20231226	163800	115620070	12430	12430	12430	12430	0
160	20231226	163700	115620070	12430	12430	12430	12430	0
161	20231226	163600	115620070	12430	12430	12430	12430	0
162	20231226	163500	115620070	12430	12430	12430	12430	0
163	20231226	163400	115620070	12430	12430	12430	12430	0
164	20231226	163300	115620070	12430	12430	12430	12430	0
165	20231226	163200	115620070	12430	12430	12430	12430	0
166	20231226	163100	115620070	12430	12430	12430	12430	0
167	20231226	163000	115620070	12430	12430	12430	12430	0
168	20231226	162900	115620070	12430	12430	12430	12430	0
169	20231226	162800	115620070	12430	12430	12430	12430	0
170	20231226	162700	115620070	12430	12430	12430	12430	0
171	20231226	162600	115620070	12430	12430	12430	12430	0
172	20231226	162500	115620070	12430	12430	12430	12430	0
173	20231226	162400	115620070	12430	12430	12430	12430	0
174	20231226	162300	115620070	12430	12430	12430	12430	0
175	20231226	162200	115620070	12430	12430	12430	12430	0
176	20231226	162100	115620070	12430	12430	12430	12430	0
177	20231226	162000	115620070	12430	12430	12430	12430	0
178	20231226	161900	115620070	12430	12430	12430	12430	0
179	20231226	161800	115620070	12430	12430	12430	12430	0
180	20231226	161700	115620070	12430	12430	12430	12430	0
181	20231226	161600	115620070	12430	12430	12430	12430	0
182	20231226	161500	115620070	12430	12430	12430	12430	224
183	20231226	161400	115620070	12430	12430	12430	12430	0
184	20231226	161300	115620070	12430	12430	12430	12430	0
185	20231226	161200	115620070	12430	12430	12430	12430	0
186	20231226	161100	115620070	12430	12430	12430	12430	0
187	20231226	161000	115620070	12430	12430	12430	12430	0
188	20231226	160900	115620070	12430	12430	12430	12430	0
189	20231226	160800	115620070	12430	12430	12430	12430	0
190	20231226	160700	115620070	12430	12430	12430	12430	0
191	20231226	160600	115620070	12430	12430	12430	12430	0
192	20231226	160500	115620070	12430	12430	12430	12430	0
193	20231226	160400	115620070	12430	12430	12430	12430	0
194	20231226	160300	115620070	12430	12430	12430	12430	0
195	20231226	160200	115620070	12430	12430	12430	12430	0
196	20231226	160100	115620070	12430	12430	12430	12430	0
197	20231226	160000	115620070	12430	12430	12430	12430	0
198	20231226	155900	115620070	12430	12430	12430	12430	0
199	20231226	155800	115620070	12430	12430	12430	12430	0
200	20231226	155700	115620070	12430	12430	12430	12430	0
201	20231226	155600	115620070	12430	12430	12430	12430	0
202	20231226	155500	115620070	12430	12430	12430	12430	0
203	20231226	155400	115620070	12430	12430	12430	12430	0
204	20231226	155300	115620070	12430	12430	12430	12430	0
205	20231226	155200	115620070	12430	12430	12430	12430	0
206	20231226	155100	115620070	12430	12430	12430	12430	0
207	20231226	155000	115620070	12430	12430	12430	12430	0
208	20231226	154900	115620070	12430	12430	12430	12430	0
209	20231226	154800	115620070	12430	12430	12430	12430	0
210	20231226	154700	115620070	12430	12430	12430	12430	0
211	20231226	154600	115620070	12430	12430	12430	12430	0
212	20231226	154500	115620070	12430	12430	12430	12430	224
213	20231226	154400	115620070	12430	12430	12430	12430	0
214	20231226	154300	115620070	12430	12430	12430	12430	0
215	20231226	154200	115620070	12430	12430	12430	12430	0
216	20231226	154100	115620070	12430	12430	12430	12430	0
217	20231226	154000	115620070	12430	12430	12430	12430	0
218	20231226	153900	115620070	12430	12430	12430	12430	0
219	20231226	153800	115620070	12430	12430	12430	12430	0
220	20231226	153700	115620070	12430	12430	12430	12430	0
221	20231226	153600	115620070	12430	12430	12430	12430	0
222	20231226	153500	115620070	12430	12430	12430	12430	0
223	20231226	153400	115620070	12430	12430	12430	12430	0
224	20231226	153300	115620070	12430	12430	12430	12430	0
225	20231226	153200	115620070	12430	12430	12430	12430	0
226	20231226	153100	115620070	12430	12430	12430	12430	0
227	20231226	153000	115620070	12430	12430	12430	12430	224
228	20231226	152900	112835750	12380	12380	12380	12380	0
229	20231226	152800	112835750	12380	12380	12380	12380	0
230	20231226	152700	112835750	12380	12380	12380	12380	0
231	20231226	152600	112835750	12380	12380	12380	12380	0
232	20231226	152500	112835750	12380	12380	12380	12380	0
233	20231226	152400	112835750	12380	12380	12380	12380	0
234	20231226	152300	112835750	12380	12380	12380	12380	0
235	20231226	152200	112835750	12380	12380	12380	12380	0
236	20231226	152100	112835750	12380	12380	12380	12380	0
237	20231226	152000	112835750	12380	12380	12380	12380	0
238	20231226	151900	112835750	12380	12380	12380	12380	0
239	20231226	151800	112835750	12380	12380	12380	12380	0
240	20231226	151700	112835750	12380	12380	12380	12380	0
241	20231226	151600	112835750	12380	12380	12380	12380	0
242	20231226	151500	112835750	12380	12380	12380	12380	0
243	20231226	151400	112835750	12380	12380	12380	12380	5
244	20231226	151300	112773850	12300	12300	12300	12300	0
245	20231226	151200	112773850	12300	12310	12310	12300	10
246	20231226	151100	112650840	12310	12310	12380	12310	4
247	20231226	151000	112601530	12310	12310	12310	12310	1
248	20231226	150900	112589220	12380	12380	12380	12380	0
249	20231226	150800	112589220	12380	12380	12380	12380	0
250	20231226	150700	112589220	12380	12380	12380	12380	0
251	20231226	150600	112589220	12380	12380	12380	12380	0
252	20231226	150500	112589220	12380	12380	12380	12380	0
253	20231226	150400	112589220	12380	12380	12380	12380	0
254	20231226	150300	112589220	12380	12380	12380	12380	1
255	20231226	150200	112576840	12310	12310	12310	12310	0
256	20231226	150100	112576840	12310	12310	12310	12310	0
257	20231226	150000	112576840	12310	12310	12310	12310	5
258	20231226	145900	112515290	12310	12310	12310	12310	6
259	20231226	145800	112441430	12380	12380	12380	12380	5
260	20231226	145700	112379530	12370	12370	12370	12370	0
261	20231226	145600	112379530	12370	12370	12370	12370	7
262	20231226	145500	112292940	12370	12370	12370	12370	0
263	20231226	145400	112292940	12370	12370	12370	12370	20
264	20231226	145300	112045540	12370	12370	12370	12370	0
265	20231226	145200	112045540	12370	12370	12370	12370	0
266	20231226	145100	112045540	12370	12370	12370	12370	0
267	20231226	145000	112045540	12370	12370	12370	12370	0
268	20231226	144900	112045540	12370	12370	12370	12370	0
269	20231226	144800	112045540	12370	12370	12370	12370	0
270	20231226	144700	112045540	12370	12370	12370	12370	10
271	20231226	144600	111921840	12370	12360	12370	12360	122
272	20231226	144500	110413890	12360	12360	12360	12360	0
273	20231226	144400	110413890	12360	12360	12360	12360	0
274	20231226	144300	110413890	12360	12360	12360	12360	0
275	20231226	144200	110413890	12360	12360	12360	12360	0
276	20231226	144100	110413890	12360	12360	12360	12360	0
277	20231226	144000	110413890	12360	12360	12360	12360	0
278	20231226	143900	110413890	12360	12360	12360	12360	0
279	20231226	143800	110413890	12360	12360	12360	12360	0
280	20231226	143700	110413890	12360	12360	12360	12360	0
281	20231226	143600	110413890	12360	12360	12360	12360	0
282	20231226	143500	110413890	12360	12350	12360	12350	350
283	20231226	143400	106088390	12350	12350	12350	12350	1
284	20231226	143300	106076040	12350	12350	12350	12350	0
285	20231226	143200	106076040	12350	12350	12350	12350	0
286	20231226	143100	106076040	12350	12350	12350	12350	0
287	20231226	143000	106076040	12350	12350	12350	12350	6
288	20231226	142900	106001940	12210	12210	12210	12210	0
289	20231226	142800	106001940	12210	12210	12210	12210	0
290	20231226	142700	106001940	12210	12210	12210	12210	0
291	20231226	142600	106001940	12210	12300	12300	12210	807
292	20231226	142500	96096780	12360	12360	12360	12360	153
293	20231226	142400	94205700	12360	12360	12360	12360	0
294	20231226	142300	94205700	12360	12360	12360	12360	0
295	20231226	142200	94205700	12360	12360	12360	12360	0
296	20231226	142100	94205700	12360	12360	12360	12360	0
297	20231226	142000	94205700	12360	12360	12360	12360	0
298	20231226	141900	94205700	12360	12360	12360	12360	10
299	20231226	141800	94082100	12360	12360	12360	12360	155
300	20231226	141700	92166300	12340	12340	12340	12340	0
301	20231226	141600	92166300	12340	12340	12340	12340	0
302	20231226	141500	92166300	12340	12340	12340	12340	0
303	20231226	141400	92166300	12340	12340	12340	12340	0
304	20231226	141300	92166300	12340	12340	12340	12340	0
305	20231226	141200	92166300	12340	12340	12340	12340	0
306	20231226	141100	92166300	12340	12340	12340	12340	0
307	20231226	141000	92166300	12340	12330	12360	12330	280
308	20231226	140900	88710670	12340	12340	12340	12340	0
309	20231226	140800	88710670	12340	12340	12340	12340	0
310	20231226	140700	88710670	12340	12340	12340	12340	0
311	20231226	140600	88710670	12340	12340	12340	12340	0
312	20231226	140500	88710670	12340	12340	12340	12340	0
313	20231226	140400	88710670	12340	12340	12340	12340	0
314	20231226	140300	88710670	12340	12340	12340	12340	5
315	20231226	140200	88648970	12290	12290	12290	12290	0
316	20231226	140100	88648970	12290	12290	12290	12290	0
317	20231226	140000	88648970	12290	12290	12290	12290	0
318	20231226	135900	88648970	12290	12290	12290	12290	0
319	20231226	135800	88648970	12290	12290	12290	12290	0
320	20231226	135700	88648970	12290	12290	12290	12290	0
321	20231226	135600	88648970	12290	12290	12290	12290	0
322	20231226	135500	88648970	12290	12290	12290	12290	1
323	20231226	135400	88636680	12340	12340	12340	12340	0
324	20231226	135300	88636680	12340	12340	12340	12340	0
325	20231226	135200	88636680	12340	12340	12340	12340	1
326	20231226	135100	88624340	12340	12340	12340	12340	0
327	20231226	135000	88624340	12340	12340	12340	12340	0
328	20231226	134900	88624340	12340	12340	12340	12340	1
329	20231226	134800	88612000	12290	12290	12290	12290	0
330	20231226	134700	88612000	12290	12290	12290	12290	0
331	20231226	134600	88612000	12290	12290	12290	12290	0
332	20231226	134500	88612000	12290	12290	12290	12290	0
333	20231226	134400	88612000	12290	12300	12300	12290	4
334	20231226	134300	88562830	12340	12340	12340	12340	1
335	20231226	134200	88550490	12340	12340	12340	12340	1
336	20231226	134100	88538150	12340	12340	12340	12340	0
337	20231226	134000	88538150	12340	12340	12340	12340	0
338	20231226	133900	88538150	12340	12340	12340	12340	0
339	20231226	133800	88538150	12340	12340	12340	12340	0
340	20231226	133700	88538150	12340	12340	12340	12340	1
341	20231226	133600	88525810	12350	12350	12350	12350	0
342	20231226	133500	88525810	12350	12350	12350	12350	0
343	20231226	133400	88525810	12350	12350	12350	12350	0
344	20231226	133300	88525810	12350	12350	12350	12350	0
345	20231226	133200	88525810	12350	12350	12350	12350	0
346	20231226	133100	88525810	12350	12350	12350	12350	0
347	20231226	133000	88525810	12350	12350	12350	12350	0
348	20231226	132900	88525810	12350	12350	12350	12350	5
349	20231226	132800	88464060	12290	12300	12300	12290	200
350	20231226	132700	86005440	12300	12300	12300	12300	0
351	20231226	132600	86005440	12300	12300	12300	12300	155
352	20231226	132500	84098940	12350	12350	12350	12350	2
353	20231226	132400	84074240	12340	12340	12340	12340	0
354	20231226	132300	84074240	12340	12340	12340	12340	0
355	20231226	132200	84074240	12340	12340	12340	12340	0
356	20231226	132100	84074240	12340	12340	12340	12340	0
357	20231226	132000	84074240	12340	12340	12340	12340	6
358	20231226	131900	84000200	12350	12350	12350	12350	0
359	20231226	131800	84000200	12350	12350	12350	12350	0
360	20231226	131700	84000200	12350	12350	12350	12350	0
361	20231226	131600	84000200	12350	12350	12350	12350	1
362	20231226	131500	83987850	12350	12350	12350	12350	0
363	20231226	131400	83987850	12350	12350	12350	12350	0
364	20231226	131300	83987850	12350	12350	12350	12350	2
365	20231226	131200	83963150	12340	12340	12340	12340	0
366	20231226	131100	83963150	12340	12340	12340	12340	0
367	20231226	131000	83963150	12340	12340	12340	12340	0
368	20231226	130900	83963150	12340	12340	12340	12340	0
369	20231226	130800	83963150	12340	12340	12340	12340	0
370	20231226	130700	83963150	12340	12340	12340	12340	0
371	20231226	130600	83963150	12340	12340	12340	12340	0
372	20231226	130500	83963150	12340	12340	12340	12340	0
373	20231226	130400	83963150	12340	12340	12340	12340	0
374	20231226	130300	83963150	12340	12340	12340	12340	0
375	20231226	130200	83963150	12340	12340	12340	12340	0
376	20231226	130100	83963150	12340	12340	12340	12340	0
377	20231226	130000	83963150	12340	12340	12340	12340	0
378	20231226	125900	83963150	12340	12340	12340	12340	0
379	20231226	125800	83963150	12340	12340	12340	12340	0
380	20231226	125700	83963150	12340	12340	12340	12340	0
381	20231226	125600	83963150	12340	12340	12340	12340	182
382	20231226	125500	81717270	12340	12340	12340	12340	207
383	20231226	125400	79162890	12340	12340	12340	12340	0
384	20231226	125300	79162890	12340	12340	12340	12340	0
385	20231226	125200	79162890	12340	12340	12340	12340	0
386	20231226	125100	79162890	12340	12340	12340	12340	0
387	20231226	125000	79162890	12340	12340	12340	12340	0
388	20231226	124900	79162890	12340	12340	12340	12340	0
389	20231226	124800	79162890	12340	12340	12340	12340	0
390	20231226	124700	79162890	12340	12340	12340	12340	0
391	20231226	124600	79162890	12340	12340	12340	12340	10
392	20231226	124500	79039490	12340	12340	12340	12340	0
393	20231226	124400	79039490	12340	12340	12340	12340	0
394	20231226	124300	79039490	12340	12340	12340	12340	0
395	20231226	124200	79039490	12340	12340	12340	12340	0
396	20231226	124100	79039490	12340	12340	12340	12340	0
397	20231226	124000	79039490	12340	12340	12340	12340	0
398	20231226	123900	79039490	12340	12340	12340	12340	0
399	20231226	123800	79039490	12340	12340	12340	12340	0
400	20231226	123700	79039490	12340	12340	12340	12340	0
401	20231226	123600	79039490	12340	12340	12340	12340	0
402	20231226	123500	79039490	12340	12340	12340	12340	0
403	20231226	123400	79039490	12340	12340	12340	12340	0
404	20231226	123300	79039490	12340	12340	12340	12340	0
405	20231226	123200	79039490	12340	12340	12340	12340	0
406	20231226	123100	79039490	12340	12340	12340	12340	8
407	20231226	123000	78940770	12340	12340	12340	12340	0
408	20231226	122900	78940770	12340	12340	12340	12340	0
409	20231226	122800	78940770	12340	12340	12340	12340	0
410	20231226	122700	78940770	12340	12280	12340	12230	203
411	20231226	122600	76450980	12280	12280	12280	12280	0
412	20231226	122500	76450980	12280	12280	12280	12280	0
413	20231226	122400	76450980	12280	12280	12280	12280	0
414	20231226	122300	76450980	12280	12280	12280	12280	0
415	20231226	122200	76450980	12280	12280	12280	12280	1
416	20231226	122100	76438700	12340	12340	12340	12340	81
417	20231226	122000	75439160	12340	12340	12340	12340	0
418	20231226	121900	75439160	12340	12340	12340	12340	1
419	20231226	121800	75426820	12210	12340	12340	12210	2727
420	20231226	121700	41859160	12360	12360	12360	12360	0
421	20231226	121600	41859160	12360	12360	12360	12360	0
422	20231226	121500	41859160	12360	12360	12360	12360	0
423	20231226	121400	41859160	12360	12360	12360	12360	0
424	20231226	121300	41859160	12360	12360	12360	12360	0
425	20231226	121200	41859160	12360	12360	12360	12360	0
426	20231226	121100	41859160	12360	12360	12360	12360	0
427	20231226	121000	41859160	12360	12360	12360	12360	0
428	20231226	120900	41859160	12360	12360	12360	12360	0
429	20231226	120800	41859160	12360	12360	12360	12360	0
430	20231226	120700	41859160	12360	12360	12360	12360	30
431	20231226	120600	41488360	12340	12340	12340	12340	0
432	20231226	120500	41488360	12340	12340	12340	12340	0
433	20231226	120400	41488360	12340	12340	12340	12340	0
434	20231226	120300	41488360	12340	12340	12340	12340	0
435	20231226	120200	41488360	12340	12340	12340	12340	0
436	20231226	120100	41488360	12340	12340	12340	12340	0
437	20231226	120000	41488360	12340	12340	12340	12340	0
438	20231226	115900	41488360	12340	12340	12340	12340	0
439	20231226	115800	41488360	12340	12340	12340	12340	0
440	20231226	115700	41488360	12340	12340	12340	12340	0
441	20231226	115600	41488360	12340	12340	12340	12340	0
442	20231226	115500	41488360	12340	12340	12340	12340	1
443	20231226	115400	41476020	12340	12340	12340	12340	0
444	20231226	115300	41476020	12340	12350	12350	12340	100
445	20231226	115200	40241940	12340	12340	12340	12340	0
446	20231226	115100	40241940	12340	12340	12340	12340	0
447	20231226	115000	40241940	12340	12340	12340	12340	0
448	20231226	114900	40241940	12340	12340	12340	12340	0
449	20231226	114800	40241940	12340	12340	12340	12340	0
450	20231226	114700	40241940	12340	12340	12340	12340	0
451	20231226	114600	40241940	12340	12340	12340	12340	0
452	20231226	114500	40241940	12340	12340	12340	12340	0
453	20231226	114400	40241940	12340	12340	12340	12340	0
454	20231226	114300	40241940	12340	12340	12340	12340	0
455	20231226	114200	40241940	12340	12340	12340	12340	0
456	20231226	114100	40241940	12340	12340	12340	12340	0
457	20231226	114000	40241940	12340	12340	12340	12340	0
458	20231226	113900	40241940	12340	12340	12340	12340	0
459	20231226	113800	40241940	12340	12340	12340	12340	0
460	20231226	113700	40241940	12340	12340	12340	12340	0
461	20231226	113600	40241940	12340	12340	12340	12340	0
462	20231226	113500	40241940	12340	12340	12340	12340	0
463	20231226	113400	40241940	12340	12340	12340	12340	0
464	20231226	113300	40241940	12340	12340	12340	12340	0
465	20231226	113200	40241940	12340	12340	12340	12340	0
466	20231226	113100	40241940	12340	12340	12340	12340	0
467	20231226	113000	40241940	12340	12340	12340	12340	0
468	20231226	112900	40241940	12340	12340	12340	12340	0
469	20231226	112800	40241940	12340	12340	12340	12340	0
470	20231226	112700	40241940	12340	12340	12340	12340	0
471	20231226	112600	40241940	12340	12340	12340	12340	0
472	20231226	112500	40241940	12340	12340	12340	12340	1
473	20231226	112400	40229600	12360	12360	12360	12360	0
474	20231226	112300	40229600	12360	12360	12360	12360	0
475	20231226	112200	40229600	12360	12360	12360	12360	0
476	20231226	112100	40229600	12360	12360	12360	12360	0
477	20231226	112000	40229600	12360	12360	12360	12360	7
478	20231226	111900	40143080	12360	12360	12360	12360	0
479	20231226	111800	40143080	12360	12360	12360	12360	200
480	20231226	111700	37671080	12340	12340	12340	12340	0
481	20231226	111600	37671080	12340	12340	12340	12340	0
482	20231226	111500	37671080	12340	12340	12340	12340	0
483	20231226	111400	37671080	12340	12340	12340	12340	0
484	20231226	111300	37671080	12340	12340	12340	12340	0
485	20231226	111200	37671080	12340	12340	12340	12340	0
486	20231226	111100	37671080	12340	12340	12340	12340	0
487	20231226	111000	37671080	12340	12340	12340	12340	0
488	20231226	110900	37671080	12340	12340	12340	12340	10
489	20231226	110800	37547680	12340	12340	12340	12340	40
490	20231226	110700	37054080	12360	12360	12360	12360	0
491	20231226	110600	37054080	12360	12360	12360	12360	0
492	20231226	110500	37054080	12360	12360	12360	12360	0
493	20231226	110400	37054080	12360	12360	12360	12360	0
494	20231226	110300	37054080	12360	12360	12360	12360	0
495	20231226	110200	37054080	12360	12360	12360	12360	0
496	20231226	110100	37054080	12360	12360	12360	12360	0
497	20231226	110000	37054080	12360	12360	12360	12360	0
498	20231226	105900	37054080	12360	12360	12360	12360	0
499	20231226	105800	37054080	12360	12360	12360	12360	0
500	20231226	105700	37054080	12360	12360	12360	12360	0
501	20231226	105600	37054080	12360	12360	12360	12360	4
502	20231226	105500	37004640	12360	12330	12360	12330	3
503	20231226	105400	36967590	12340	12340	12340	12340	4
504	20231226	105300	36918230	12330	12330	12330	12330	20
505	20231226	105200	36671630	12340	12340	12340	12340	3
506	20231226	105100	36634610	12340	12340	12340	12340	0
507	20231226	105000	36634610	12340	12340	12340	12340	0
508	20231226	104900	36634610	12340	12340	12340	12340	0
509	20231226	104800	36634610	12340	12340	12340	12340	0
510	20231226	104700	36634610	12340	12340	12340	12340	13
511	20231226	104600	36474190	12340	12340	12340	12340	0
512	20231226	104500	36474190	12340	12340	12340	12340	1
513	20231226	104400	36461850	12340	12340	12340	12340	0
514	20231226	104300	36461850	12340	12340	12340	12340	0
515	20231226	104200	36461850	12340	12340	12340	12340	0
516	20231226	104100	36461850	12340	12340	12340	12340	0
517	20231226	104000	36461850	12340	12340	12340	12340	0
518	20231226	103900	36461850	12340	12340	12340	12340	0
519	20231226	103800	36461850	12340	12340	12340	12340	0
520	20231226	103700	36461850	12340	12340	12340	12340	0
521	20231226	103600	36461850	12340	12330	12340	12330	23
522	20231226	103500	36178240	12340	12340	12340	12340	4
523	20231226	103400	36128880	12340	12350	12350	12340	4
524	20231226	103300	36079500	12370	12370	12370	12370	0
525	20231226	103200	36079500	12370	12370	12370	12370	0
526	20231226	103100	36079500	12370	12370	12370	12370	0
527	20231226	103000	36079500	12370	12370	12370	12370	0
528	20231226	102900	36079500	12370	12370	12370	12370	1
529	20231226	102800	36067130	12360	12360	12360	12360	0
530	20231226	102700	36067130	12360	12360	12360	12360	0
531	20231226	102600	36067130	12360	12360	12360	12360	0
532	20231226	102500	36067130	12360	12370	12370	12360	3
533	20231226	102400	36030030	12370	12370	12370	12370	2
534	20231226	102300	36005290	12360	12360	12360	12360	0
535	20231226	102200	36005290	12360	12360	12360	12360	2
536	20231226	102100	35980570	12360	12360	12360	12360	10
537	20231226	102000	35856970	12360	12360	12360	12360	0
538	20231226	101900	35856970	12360	12360	12360	12360	0
539	20231226	101800	35856970	12360	12350	12360	12350	5
540	20231226	101700	35795210	12320	12320	12320	12320	0
541	20231226	101600	35795210	12320	12320	12320	12320	0
542	20231226	101500	35795210	12320	12320	12320	12320	0
543	20231226	101400	35795210	12320	12320	12320	12320	0
544	20231226	101300	35795210	12320	12320	12320	12320	0
545	20231226	101200	35795210	12320	12320	12320	12320	0
546	20231226	101100	35795210	12320	12340	12340	12320	1112
547	20231226	101000	22078410	12360	12360	12360	12360	0
548	20231226	100900	22078410	12360	12360	12360	12360	0
549	20231226	100800	22078410	12360	12360	12360	12360	0
550	20231226	100700	22078410	12360	12360	12360	12360	0
551	20231226	100600	22078410	12360	12360	12360	12360	0
552	20231226	100500	22078410	12360	12360	12360	12360	0
553	20231226	100400	22078410	12360	12360	12360	12360	0
554	20231226	100300	22078410	12360	12360	12360	12360	250
555	20231226	100200	18988410	12360	12330	12360	12300	319
556	20231226	100100	15057670	12330	12360	12360	12330	241
557	20231226	100000	12080130	12370	12370	12370	12370	1
558	20231226	095900	12067760	12370	12370	12370	12370	0
559	20231226	095800	12067760	12370	12370	12370	12370	0
560	20231226	095700	12067760	12370	12370	12370	12370	1
561	20231226	095600	12055390	12370	12370	12370	12370	0
562	20231226	095500	12055390	12370	12370	12370	12370	0
563	20231226	095400	12055390	12370	12370	12370	12370	0
564	20231226	095300	12055390	12370	12360	12370	12360	21
565	20231226	095200	11795820	12360	12360	12360	12360	0
566	20231226	095100	11795820	12360	12360	12360	12360	0
567	20231226	095000	11795820	12360	12360	12360	12360	0
568	20231226	094900	11795820	12360	12360	12360	12360	10
569	20231226	094800	11672220	12380	12380	12380	12380	0
570	20231226	094700	11672220	12380	12380	12380	12380	6
571	20231226	094600	11597940	12380	12380	12380	12380	10
572	20231226	094500	11474140	12390	12390	12390	12390	0
573	20231226	094400	11474140	12390	12390	12390	12390	0
574	20231226	094300	11474140	12390	12390	12390	12390	0
575	20231226	094200	11474140	12390	12390	12390	12390	0
576	20231226	094100	11474140	12390	12390	12390	12390	0
577	20231226	094000	11474140	12390	12390	12390	12390	6
578	20231226	093900	11399800	12390	12350	12390	12350	11
579	20231226	093800	11263890	12390	12390	12390	12390	0
580	20231226	093700	11263890	12390	12390	12390	12390	1
581	20231226	093600	11251500	12390	12390	12390	12390	1
582	20231226	093500	11239110	12350	12350	12350	12350	10
583	20231226	093400	11115610	12350	12350	12350	12350	15
584	20231226	093300	10930360	12390	12390	12390	12390	2
585	20231226	093200	10905580	12390	12350	12390	12350	22
586	20231226	093100	10633800	12350	12350	12350	12350	24
587	20231226	093000	10337400	12350	12350	12350	12350	16
588	20231226	092900	10139800	12350	12350	12350	12350	5
589	20231226	092800	10078050	12350	12350	12350	12350	0
590	20231226	092700	10078050	12350	12350	12350	12350	247
591	20231226	092600	7027600	12400	12350	12400	12350	76
592	20231226	092500	6088750	12400	12400	12400	12400	5
593	20231226	092400	6026750	12410	12410	12410	12410	1
594	20231226	092300	6014340	12350	12350	12350	12350	0
595	20231226	092200	6014340	12350	12350	12350	12350	10
596	20231226	092100	5890840	12370	12370	12370	12370	0
597	20231226	092000	5890840	12370	12370	12370	12370	0
598	20231226	091900	5890840	12370	12370	12370	12370	0
599	20231226	091800	5890840	12370	12370	12370	12370	34
600	20231226	091700	5470260	12370	12370	12370	12370	0
601	20231226	091600	5470260	12370	12370	12370	12370	0
602	20231226	091500	5470260	12370	12370	12370	12370	0
603	20231226	091400	5470260	12370	12370	12370	12370	0
604	20231226	091300	5470260	12370	12370	12370	12370	0
605	20231226	091200	5470260	12370	12370	12370	12370	0
606	20231226	091100	5470260	12370	12370	12370	12370	20
607	20231226	091000	5222860	12370	12370	12370	12370	9
608	20231226	090900	5111530	12380	12430	12430	12380	182
609	20231226	090800	2853010	12430	12430	12430	12430	0
610	20231226	090700	2853010	12430	12430	12430	12430	2
611	20231226	090600	2828150	12440	12450	12450	12440	31
612	20231226	090500	2442440	12450	12450	12450	12450	0
613	20231226	090400	2442440	12450	12460	12460	12450	10
614	20231226	090300	2317860	12450	12510	12510	12450	20
615	20231226	090200	2068380	12660	12660	12660	12660	3
616	20231226	090100	2030400	12690	12690	12690	12690	0
617	20231226	090000	2030400	12690	12690	12690	12690	160