KissMeData/038390/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191900	174993640	16000	16000	16000	16000	156
3	20231226	191800	174993640	16000	16000	16000	16000	0
4	20231226	191700	174993640	16000	16000	16000	16000	0
5	20231226	191600	174993640	16000	16000	16000	16000	0
6	20231226	191500	174993640	16000	16000	16000	16000	0
7	20231226	191400	174993640	16000	16000	16000	16000	0
8	20231226	191300	174993640	16000	16000	16000	16000	0
9	20231226	191200	174993640	16000	16000	16000	16000	0
10	20231226	191100	174993640	16000	16000	16000	16000	0
11	20231226	191000	174993640	16000	16000	16000	16000	0
12	20231226	190900	174993640	16000	16000	16000	16000	0
13	20231226	190800	174993640	16000	16000	16000	16000	0
14	20231226	190700	174993640	16000	16000	16000	16000	0
15	20231226	190600	174993640	16000	16000	16000	16000	0
16	20231226	190500	174993640	16000	16000	16000	16000	0
17	20231226	190400	174993640	16000	16000	16000	16000	0
18	20231226	190300	174993640	16000	16000	16000	16000	0
19	20231226	190200	174993640	16000	16000	16000	16000	0
20	20231226	190100	174993640	16000	16000	16000	16000	0
21	20231226	190000	174993640	16000	16000	16000	16000	0
22	20231226	185900	174993640	16000	16000	16000	16000	0
23	20231226	185800	174993640	16000	16000	16000	16000	0
24	20231226	185700	174993640	16000	16000	16000	16000	0
25	20231226	185600	174993640	16000	16000	16000	16000	0
26	20231226	185500	174993640	16000	16000	16000	16000	0
27	20231226	185400	174993640	16000	16000	16000	16000	0
28	20231226	185300	174993640	16000	16000	16000	16000	0
29	20231226	185200	174993640	16000	16000	16000	16000	0
30	20231226	185100	174993640	16000	16000	16000	16000	0
31	20231226	185000	174993640	16000	16000	16000	16000	0
32	20231226	184900	174993640	16000	16000	16000	16000	156
33	20231226	184800	174993640	16000	16000	16000	16000	0
34	20231226	184700	174993640	16000	16000	16000	16000	0
35	20231226	184600	174993640	16000	16000	16000	16000	0
36	20231226	184500	174993640	16000	16000	16000	16000	0
37	20231226	184400	174993640	16000	16000	16000	16000	0
38	20231226	184300	174993640	16000	16000	16000	16000	0
39	20231226	184200	174993640	16000	16000	16000	16000	0
40	20231226	184100	174993640	16000	16000	16000	16000	0
41	20231226	184000	174993640	16000	16000	16000	16000	0
42	20231226	183900	174993640	16000	16000	16000	16000	0
43	20231226	183800	174993640	16000	16000	16000	16000	0
44	20231226	183700	174993640	16000	16000	16000	16000	0
45	20231226	183600	174993640	16000	16000	16000	16000	0
46	20231226	183500	174993640	16000	16000	16000	16000	0
47	20231226	183400	174993640	16000	16000	16000	16000	0
48	20231226	183300	174993640	16000	16000	16000	16000	0
49	20231226	183200	174993640	16000	16000	16000	16000	0
50	20231226	183100	174993640	16000	16000	16000	16000	0
51	20231226	183000	174993640	16000	16000	16000	16000	0
52	20231226	182900	174993640	16000	16000	16000	16000	0
53	20231226	182800	174993640	16000	16000	16000	16000	0
54	20231226	182700	174993640	16000	16000	16000	16000	0
55	20231226	182600	174993640	16000	16000	16000	16000	0
56	20231226	182500	174993640	16000	16000	16000	16000	0
57	20231226	182400	174993640	16000	16000	16000	16000	0
58	20231226	182300	174993640	16000	16000	16000	16000	0
59	20231226	182200	174993640	16000	16000	16000	16000	0
60	20231226	182100	174993640	16000	16000	16000	16000	0
61	20231226	182000	174993640	16000	16000	16000	16000	0
62	20231226	181900	174993640	16000	16000	16000	16000	156
63	20231226	181800	174993640	16000	16000	16000	16000	0
64	20231226	181700	174993640	16000	16000	16000	16000	0
65	20231226	181600	174993640	16000	16000	16000	16000	0
66	20231226	181500	174993640	16000	16000	16000	16000	0
67	20231226	181400	174993640	16000	16000	16000	16000	0
68	20231226	181300	174993640	16000	16000	16000	16000	0
69	20231226	181200	174993640	16000	16000	16000	16000	0
70	20231226	181100	174993640	16000	16000	16000	16000	0
71	20231226	181000	174993640	16000	16000	16000	16000	0
72	20231226	180900	174993640	16000	16000	16000	16000	0
73	20231226	180800	174993640	16000	16000	16000	16000	0
74	20231226	180700	174993640	16000	16000	16000	16000	0
75	20231226	180600	174993640	16000	16000	16000	16000	0
76	20231226	180500	174993640	16000	16000	16000	16000	0
77	20231226	180400	174993640	16000	16000	16000	16000	0
78	20231226	180300	174993640	16000	16000	16000	16000	0
79	20231226	180200	174993640	16000	16000	16000	16000	0
80	20231226	180100	174993640	16000	16000	16000	16000	0
81	20231226	180000	174993640	16000	16000	16000	16000	0
82	20231226	175900	174993640	16000	16000	16000	16000	0
83	20231226	175800	174993640	16000	16000	16000	16000	0
84	20231226	175700	174993640	16000	16000	16000	16000	0
85	20231226	175600	174993640	16000	16000	16000	16000	0
86	20231226	175500	174993640	16000	16000	16000	16000	0
87	20231226	175400	174993640	16000	16000	16000	16000	0
88	20231226	175300	174993640	16000	16000	16000	16000	0
89	20231226	175200	174993640	16000	16000	16000	16000	0
90	20231226	175100	174993640	16000	16000	16000	16000	0
91	20231226	175000	174993640	16000	16000	16000	16000	0
92	20231226	174900	174993640	16000	16000	16000	16000	156
93	20231226	174800	174993640	16000	16000	16000	16000	0
94	20231226	174700	174993640	16000	16000	16000	16000	0
95	20231226	174600	174993640	16000	16000	16000	16000	0
96	20231226	174500	174993640	16000	16000	16000	16000	0
97	20231226	174400	174993640	16000	16000	16000	16000	0
98	20231226	174300	174993640	16000	16000	16000	16000	0
99	20231226	174200	174993640	16000	16000	16000	16000	0
100	20231226	174100	174993640	16000	16000	16000	16000	0
101	20231226	174000	174993640	16000	16000	16000	16000	0
102	20231226	173900	174993640	16000	16000	16000	16000	0
103	20231226	173800	174993640	16000	16000	16000	16000	0
104	20231226	173700	174993640	16000	16000	16000	16000	0
105	20231226	173600	174993640	16000	16000	16000	16000	0
106	20231226	173500	174993640	16000	16000	16000	16000	0
107	20231226	173400	174993640	16000	16000	16000	16000	0
108	20231226	173300	174993640	16000	16000	16000	16000	0
109	20231226	173200	174993640	16000	16000	16000	16000	0
110	20231226	173100	174993640	16000	16000	16000	16000	0
111	20231226	173000	174993640	16000	16000	16000	16000	0
112	20231226	172900	174993640	16000	16000	16000	16000	0
113	20231226	172800	174993640	16000	16000	16000	16000	0
114	20231226	172700	174993640	16000	16000	16000	16000	0
115	20231226	172600	174993640	16000	16000	16000	16000	0
116	20231226	172500	174993640	16000	16000	16000	16000	0
117	20231226	172400	174993640	16000	16000	16000	16000	0
118	20231226	172300	174993640	16000	16000	16000	16000	0
119	20231226	172200	174993640	16000	16000	16000	16000	0
120	20231226	172100	174993640	16000	16000	16000	16000	0
121	20231226	172000	174993640	16000	16000	16000	16000	0
122	20231226	171900	174993640	16000	16000	16000	16000	156
123	20231226	171800	174993640	16000	16000	16000	16000	0
124	20231226	171700	174993640	16000	16000	16000	16000	0
125	20231226	171600	174993640	16000	16000	16000	16000	0
126	20231226	171500	174993640	16000	16000	16000	16000	0
127	20231226	171400	174993640	16000	16000	16000	16000	0
128	20231226	171300	174993640	16000	16000	16000	16000	0
129	20231226	171200	174993640	16000	16000	16000	16000	0
130	20231226	171100	174993640	16000	16000	16000	16000	0
131	20231226	171000	174993640	16000	16000	16000	16000	0
132	20231226	170900	174993640	16000	16000	16000	16000	0
133	20231226	170800	174993640	16000	16000	16000	16000	0
134	20231226	170700	174993640	16000	16000	16000	16000	0
135	20231226	170600	174993640	16000	16000	16000	16000	0
136	20231226	170500	174993640	16000	16000	16000	16000	0
137	20231226	170400	174993640	16000	16000	16000	16000	0
138	20231226	170300	174993640	16000	16000	16000	16000	0
139	20231226	170200	174993640	16000	16000	16000	16000	0
140	20231226	170100	174993640	16000	16000	16000	16000	0
141	20231226	170000	174993640	16000	16000	16000	16000	0
142	20231226	165900	174993640	16000	16000	16000	16000	0
143	20231226	165800	174993640	16000	16000	16000	16000	0
144	20231226	165700	174993640	16000	16000	16000	16000	0
145	20231226	165600	174993640	16000	16000	16000	16000	0
146	20231226	165500	174993640	16000	16000	16000	16000	0
147	20231226	165400	174993640	16000	16000	16000	16000	0
148	20231226	165300	174993640	16000	16000	16000	16000	0
149	20231226	165200	174993640	16000	16000	16000	16000	0
150	20231226	165100	174993640	16000	16000	16000	16000	0
151	20231226	165000	174993640	16000	16000	16000	16000	0
152	20231226	164900	174993640	16000	16000	16000	16000	156
153	20231226	164800	174993640	16000	16000	16000	16000	0
154	20231226	164700	174993640	16000	16000	16000	16000	0
155	20231226	164600	174993640	16000	16000	16000	16000	0
156	20231226	164500	174993640	16000	16000	16000	16000	0
157	20231226	164400	174993640	16000	16000	16000	16000	0
158	20231226	164300	174993640	16000	16000	16000	16000	0
159	20231226	164200	174993640	16000	16000	16000	16000	0
160	20231226	164100	174993640	16000	16000	16000	16000	0
161	20231226	164000	174993640	16000	16000	16000	16000	0
162	20231226	163900	174993640	16000	16000	16000	16000	0
163	20231226	163800	174993640	16000	16000	16000	16000	0
164	20231226	163700	174993640	16000	16000	16000	16000	0
165	20231226	163600	174993640	16000	16000	16000	16000	0
166	20231226	163500	174993640	16000	16000	16000	16000	0
167	20231226	163400	174993640	16000	16000	16000	16000	0
168	20231226	163300	174993640	16000	16000	16000	16000	0
169	20231226	163200	174993640	16000	16000	16000	16000	0
170	20231226	163100	174993640	16000	16000	16000	16000	0
171	20231226	163000	174993640	16000	16000	16000	16000	0
172	20231226	162900	174993640	16000	16000	16000	16000	0
173	20231226	162800	174993640	16000	16000	16000	16000	0
174	20231226	162700	174993640	16000	16000	16000	16000	0
175	20231226	162600	174993640	16000	16000	16000	16000	0
176	20231226	162500	174993640	16000	16000	16000	16000	0
177	20231226	162400	174993640	16000	16000	16000	16000	0
178	20231226	162300	174993640	16000	16000	16000	16000	0
179	20231226	162200	174993640	16000	16000	16000	16000	0
180	20231226	162100	174993640	16000	16000	16000	16000	0
181	20231226	162000	174993640	16000	16000	16000	16000	0
182	20231226	161900	174993640	16000	16000	16000	16000	156
183	20231226	161800	174993640	16000	16000	16000	16000	0
184	20231226	161700	174993640	16000	16000	16000	16000	0
185	20231226	161600	174993640	16000	16000	16000	16000	0
186	20231226	161500	174993640	16000	16000	16000	16000	0
187	20231226	161400	174993640	16000	16000	16000	16000	0
188	20231226	161300	174993640	16000	16000	16000	16000	0
189	20231226	161200	174993640	16000	16000	16000	16000	0
190	20231226	161100	174993640	16000	16000	16000	16000	0
191	20231226	161000	174993640	16000	16000	16000	16000	0
192	20231226	160900	174993640	16000	16000	16000	16000	0
193	20231226	160800	174993640	16000	16000	16000	16000	0
194	20231226	160700	174993640	16000	16000	16000	16000	0
195	20231226	160600	174993640	16000	16000	16000	16000	0
196	20231226	160500	174993640	16000	16000	16000	16000	0
197	20231226	160400	174993640	16000	16000	16000	16000	0
198	20231226	160300	174993640	16000	16000	16000	16000	0
199	20231226	160200	174993640	16000	16000	16000	16000	0
200	20231226	160100	174993640	16000	16000	16000	16000	0
201	20231226	160000	174993640	16000	16000	16000	16000	0
202	20231226	155900	174993640	16000	16000	16000	16000	0
203	20231226	155800	174993640	16000	16000	16000	16000	0
204	20231226	155700	174993640	16000	16000	16000	16000	0
205	20231226	155600	174993640	16000	16000	16000	16000	0
206	20231226	155500	174993640	16000	16000	16000	16000	0
207	20231226	155400	174993640	16000	16000	16000	16000	0
208	20231226	155300	174993640	16000	16000	16000	16000	0
209	20231226	155200	174993640	16000	16000	16000	16000	0
210	20231226	155100	174993640	16000	16000	16000	16000	0
211	20231226	155000	174993640	16000	16000	16000	16000	0
212	20231226	154900	174993640	16000	16000	16000	16000	156
213	20231226	154800	174993640	16000	16000	16000	16000	0
214	20231226	154700	174993640	16000	16000	16000	16000	0
215	20231226	154600	174993640	16000	16000	16000	16000	0
216	20231226	154500	174993640	16000	16000	16000	16000	0
217	20231226	154400	174993640	16000	16000	16000	16000	0
218	20231226	154300	174993640	16000	16000	16000	16000	0
219	20231226	154200	174993640	16000	16000	16000	16000	0
220	20231226	154100	174993640	16000	16000	16000	16000	0
221	20231226	154000	174993640	16000	16000	16000	16000	0
222	20231226	153900	174993640	16000	16000	16000	16000	0
223	20231226	153800	174993640	16000	16000	16000	16000	0
224	20231226	153700	174993640	16000	16000	16000	16000	0
225	20231226	153600	174993640	16000	16000	16000	16000	0
226	20231226	153500	174993640	16000	16000	16000	16000	0
227	20231226	153400	174993640	16000	16000	16000	16000	0
228	20231226	153300	174993640	16000	16000	16000	16000	0
229	20231226	153200	174993640	16000	16000	16000	16000	0
230	20231226	153100	174993640	16000	16000	16000	16000	0
231	20231226	153000	174993640	16000	16000	16000	16000	156
232	20231226	152900	172497640	15900	15900	15900	15900	0
233	20231226	152800	172497640	15900	15900	15900	15900	0
234	20231226	152700	172497640	15900	15900	15900	15900	0
235	20231226	152600	172497640	15900	15900	15900	15900	0
236	20231226	152500	172497640	15900	15900	15900	15900	0
237	20231226	152400	172497640	15900	15900	15900	15900	0
238	20231226	152300	172497640	15900	15900	15900	15900	0
239	20231226	152200	172497640	15900	15900	15900	15900	0
240	20231226	152100	172497640	15900	15900	15900	15900	0
241	20231226	152000	172497640	15900	15900	15900	15900	0
242	20231226	151900	172497640	15900	15900	15900	15900	406
243	20231226	151800	166042240	15870	15990	15990	15870	504
244	20231226	151700	158015960	15990	15990	15990	15990	59
245	20231226	151600	157072550	15990	15980	15990	15980	50
246	20231226	151500	156273350	15990	15990	15990	15990	0
247	20231226	151400	156273350	15990	15990	15990	15990	20
248	20231226	151300	155953550	15960	15960	15960	15960	0
249	20231226	151200	155953550	15960	15960	15960	15960	21
250	20231226	151100	155618390	15930	15930	15930	15930	0
251	20231226	151000	155618390	15930	15930	15930	15930	37
252	20231226	150900	155028980	15930	15930	15930	15930	0
253	20231226	150800	155028980	15930	15930	15930	15930	20
254	20231226	150700	154710380	15960	15960	15960	15960	0
255	20231226	150600	154710380	15960	15960	15960	15960	12
256	20231226	150500	154518860	15960	15960	15960	15960	8
257	20231226	150400	154391180	15990	15990	15990	15990	0
258	20231226	150300	154391180	15990	15990	15990	15990	0
259	20231226	150200	154391180	15990	15990	15990	15990	0
260	20231226	150100	154391180	15990	15990	15990	15990	0
261	20231226	150000	154391180	15990	15990	15990	15990	0
262	20231226	145900	154391180	15990	15990	15990	15990	0
263	20231226	145800	154391180	15990	15990	15990	15990	0
264	20231226	145700	154391180	15990	15990	15990	15990	0
265	20231226	145600	154391180	15990	15990	15990	15990	0
266	20231226	145500	154391180	15990	15990	15990	15990	1
267	20231226	145400	154375190	16000	16000	16000	16000	31
268	20231226	145300	153879190	16000	16000	16000	16000	0
269	20231226	145200	153879190	16000	16000	16000	16000	0
270	20231226	145100	153879190	16000	16000	16000	16000	0
271	20231226	145000	153879190	16000	16020	16020	16000	7
272	20231226	144900	153767130	16020	16020	16020	16020	0
273	20231226	144800	153767130	16020	16020	16020	16020	0
274	20231226	144700	153767130	16020	16020	16020	16020	2
275	20231226	144600	153735090	16030	16030	16030	16030	0
276	20231226	144500	153735090	16030	16010	16030	16010	222
277	20231226	144400	150177590	16010	16010	16010	16010	0
278	20231226	144300	150177590	16010	16010	16010	16010	0
279	20231226	144200	150177590	16010	16010	16010	16010	0
280	20231226	144100	150177590	16010	16010	16010	16010	2
281	20231226	144000	150145570	16010	16010	16010	16010	0
282	20231226	143900	150145570	16010	16010	16010	16010	6
283	20231226	143800	150049510	16000	16000	16000	16000	37
284	20231226	143700	149457510	16000	16000	16000	16000	15
285	20231226	143600	149217510	16000	16000	16000	16000	4
286	20231226	143500	149153510	16010	16010	16010	16010	11
287	20231226	143400	148977400	16000	16000	16000	16000	0
288	20231226	143300	148977400	16000	16000	16000	16000	0
289	20231226	143200	148977400	16000	16000	16000	16000	0
290	20231226	143100	148977400	16000	16000	16000	16000	0
291	20231226	143000	148977400	16000	16000	16000	16000	100
292	20231226	142900	147377400	16010	16010	16010	16010	1
293	20231226	142800	147361390	16000	16000	16000	16000	0
294	20231226	142700	147361390	16000	16000	16000	16000	24
295	20231226	142600	146977390	16000	16000	16000	16000	458
296	20231226	142500	139649390	16000	16000	16000	16000	0
297	20231226	142400	139649390	16000	16000	16000	16000	0
298	20231226	142300	139649390	16000	16000	16000	16000	0
299	20231226	142200	139649390	16000	16000	16000	16000	0
300	20231226	142100	139649390	16000	16000	16000	16000	0
301	20231226	142000	139649390	16000	16000	16000	16000	0
302	20231226	141900	139649390	16000	16000	16000	16000	0
303	20231226	141800	139649390	16000	16000	16000	16000	0
304	20231226	141700	139649390	16000	16000	16000	16000	0
305	20231226	141600	139649390	16000	16000	16000	16000	0
306	20231226	141500	139649390	16000	16000	16000	16000	0
307	20231226	141400	139649390	16000	16000	16000	16000	28
308	20231226	141300	139201390	15930	15930	15930	15930	0
309	20231226	141200	139201390	15930	15930	15930	15930	0
310	20231226	141100	139201390	15930	15930	15930	15930	0
311	20231226	141000	139201390	15930	15930	15930	15930	45
312	20231226	140900	138484540	15930	15930	15930	15930	0
313	20231226	140800	138484540	15930	15930	15930	15930	0
314	20231226	140700	138484540	15930	15930	15930	15930	0
315	20231226	140600	138484540	15930	15930	15930	15930	0
316	20231226	140500	138484540	15930	15930	15930	15930	0
317	20231226	140400	138484540	15930	15950	15950	15930	200
318	20231226	140300	135295360	16000	16000	16000	16000	0
319	20231226	140200	135295360	16000	16000	16000	16000	0
320	20231226	140100	135295360	16000	16000	16000	16000	50
321	20231226	140000	134495360	15950	15950	15950	15950	1
322	20231226	135900	134479410	16010	16010	16010	16010	0
323	20231226	135800	134479410	16010	16010	16010	16010	0
324	20231226	135700	134479410	16010	16010	16010	16010	0
325	20231226	135600	134479410	16010	16010	16010	16010	1
326	20231226	135500	134463400	16010	16010	16010	16010	0
327	20231226	135400	134463400	16010	16010	16010	16010	0
328	20231226	135300	134463400	16010	16010	16010	16010	24
329	20231226	135200	134079160	16020	16020	16020	16020	100
330	20231226	135100	132477160	16010	16010	16010	16010	4
331	20231226	135000	132413120	16010	16010	16010	16010	0
332	20231226	134900	132413120	16010	16010	16010	16010	17
333	20231226	134800	132140950	16010	16010	16010	16010	0
334	20231226	134700	132140950	16010	16010	16010	16010	0
335	20231226	134600	132140950	16010	16010	16010	16010	0
336	20231226	134500	132140950	16010	16010	16010	16010	7
337	20231226	134400	132028880	16010	16010	16010	16010	0
338	20231226	134300	132028880	16010	16010	16010	16010	6
339	20231226	134200	131932820	16010	16010	16010	16010	17
340	20231226	134100	131660650	15940	15940	15940	15940	0
341	20231226	134000	131660650	15940	15940	15940	15940	0
342	20231226	133900	131660650	15940	15940	15940	15940	0
343	20231226	133800	131660650	15940	15940	15940	15940	0
344	20231226	133700	131660650	15940	15940	15940	15940	0
345	20231226	133600	131660650	15940	15940	15940	15940	0
346	20231226	133500	131660650	15940	15940	15940	15940	0
347	20231226	133400	131660650	15940	15940	15940	15940	0
348	20231226	133300	131660650	15940	15940	15940	15940	0
349	20231226	133200	131660650	15940	15940	15940	15940	0
350	20231226	133100	131660650	15940	15940	15940	15940	0
351	20231226	133000	131660650	15940	15940	15940	15940	50
352	20231226	132900	130863650	15930	15930	15930	15930	0
353	20231226	132800	130863650	15930	15930	15930	15930	0
354	20231226	132700	130863650	15930	15930	15930	15930	267
355	20231226	132600	126610340	15920	15920	15920	15920	1
356	20231226	132500	126594420	15930	15930	15930	15930	22
357	20231226	132400	126243960	15920	15920	15920	15920	6
358	20231226	132300	126148440	15920	15920	15920	15920	0
359	20231226	132200	126148440	15920	15920	15920	15920	0
360	20231226	132100	126148440	15920	15920	15920	15920	0
361	20231226	132000	126148440	15920	15920	15920	15920	86
362	20231226	131900	124779320	15910	15910	15910	15910	90
363	20231226	131800	123347420	15850	15850	15850	15850	0
364	20231226	131700	123347420	15850	15850	15850	15850	0
365	20231226	131600	123347420	15850	15850	15850	15850	0
366	20231226	131500	123347420	15850	15910	15910	15850	1378
367	20231226	131400	101470780	15920	15920	15920	15920	1
368	20231226	131300	101454860	15910	15910	15910	15910	1
369	20231226	131200	101438950	15910	15910	15910	15910	1
370	20231226	131100	101423040	15920	15920	15920	15920	0
371	20231226	131000	101423040	15920	15910	15920	15910	2
372	20231226	130900	101391210	15910	15910	15910	15910	0
373	20231226	130800	101391210	15910	15910	15910	15910	0
374	20231226	130700	101391210	15910	15910	15910	15910	0
375	20231226	130600	101391210	15910	15910	15910	15910	16
376	20231226	130500	101136650	15920	15920	15920	15920	0
377	20231226	130400	101136650	15920	15920	15920	15920	0
378	20231226	130300	101136650	15920	15920	15920	15920	53
379	20231226	130200	100292890	15910	15910	15910	15910	6
380	20231226	130100	100197430	15920	15920	15920	15920	0
381	20231226	130000	100197430	15920	15920	15920	15920	0
382	20231226	125900	100197430	15920	15920	15920	15920	0
383	20231226	125800	100197430	15920	15920	15920	15920	0
384	20231226	125700	100197430	15920	15920	15920	15920	0
385	20231226	125600	100197430	15920	15920	15920	15920	10
386	20231226	125500	100038230	15910	15910	15910	15910	0
387	20231226	125400	100038230	15910	15920	15920	15910	110
388	20231226	125300	98287630	15920	15920	15920	15920	0
389	20231226	125200	98287630	15920	15920	15920	15920	0
390	20231226	125100	98287630	15920	15920	15920	15920	0
391	20231226	125000	98287630	15920	15920	15920	15920	0
392	20231226	124900	98287630	15920	15920	15920	15920	0
393	20231226	124800	98287630	15920	15920	15920	15920	0
394	20231226	124700	98287630	15920	15920	15920	15920	0
395	20231226	124600	98287630	15920	15920	15920	15920	0
396	20231226	124500	98287630	15920	15920	15920	15920	5
397	20231226	124400	98208030	15920	15920	15920	15920	0
398	20231226	124300	98208030	15920	15920	15920	15920	0
399	20231226	124200	98208030	15920	15920	15920	15920	0
400	20231226	124100	98208030	15920	15920	15920	15920	2
401	20231226	124000	98176190	15910	15910	15910	15910	0
402	20231226	123900	98176190	15910	15910	15910	15910	0
403	20231226	123800	98176190	15910	15910	15910	15910	0
404	20231226	123700	98176190	15910	15910	15910	15910	24
405	20231226	123600	97794350	15930	15930	15930	15930	0
406	20231226	123500	97794350	15930	15930	15930	15930	0
407	20231226	123400	97794350	15930	15930	15930	15930	0
408	20231226	123300	97794350	15930	15930	15930	15930	0
409	20231226	123200	97794350	15930	15930	15930	15930	0
410	20231226	123100	97794350	15930	15930	15930	15930	0
411	20231226	123000	97794350	15930	15920	15930	15920	70
412	20231226	122900	96679300	15920	15920	15920	15920	0
413	20231226	122800	96679300	15920	15920	15920	15920	0
414	20231226	122700	96679300	15920	15900	15920	15880	275
415	20231226	122600	92303340	15910	15910	15910	15910	0
416	20231226	122500	92303340	15910	15910	15910	15910	0
417	20231226	122400	92303340	15910	15910	15910	15910	0
418	20231226	122300	92303340	15910	15910	15910	15910	30
419	20231226	122200	91826040	15900	15900	15900	15900	98
420	20231226	122100	90267840	15900	15900	15900	15900	0
421	20231226	122000	90267840	15900	15900	15900	15900	10
422	20231226	121900	90108840	15900	15900	15900	15900	0
423	20231226	121800	90108840	15900	15900	15900	15900	0
424	20231226	121700	90108840	15900	15900	15900	15900	0
425	20231226	121600	90108840	15900	15900	15900	15900	0
426	20231226	121500	90108840	15900	15900	15900	15900	0
427	20231226	121400	90108840	15900	15900	15900	15900	0
428	20231226	121300	90108840	15900	15900	15900	15900	0
429	20231226	121200	90108840	15900	15900	15900	15900	0
430	20231226	121100	90108840	15900	15900	15900	15900	0
431	20231226	121000	90108840	15900	15900	15900	15900	4
432	20231226	120900	90045240	15900	15900	15900	15900	0
433	20231226	120800	90045240	15900	15900	15900	15900	0
434	20231226	120700	90045240	15900	15900	15900	15900	5
435	20231226	120600	89965740	15870	15870	15870	15870	0
436	20231226	120500	89965740	15870	15870	15870	15870	0
437	20231226	120400	89965740	15870	15870	15870	15870	0
438	20231226	120300	89965740	15870	15870	15870	15870	0
439	20231226	120200	89965740	15870	15870	15870	15870	0
440	20231226	120100	89965740	15870	15870	15870	15870	0
441	20231226	120000	89965740	15870	15870	15870	15870	0
442	20231226	115900	89965740	15870	15870	15870	15870	0
443	20231226	115800	89965740	15870	15870	15870	15870	0
444	20231226	115700	89965740	15870	15870	15870	15870	0
445	20231226	115600	89965740	15870	15870	15870	15870	0
446	20231226	115500	89965740	15870	15870	15870	15870	0
447	20231226	115400	89965740	15870	15870	15870	15870	0
448	20231226	115300	89965740	15870	15870	15870	15870	3
449	20231226	115200	89918130	15870	15870	15870	15870	74
450	20231226	115100	88743750	15860	15860	15860	15860	0
451	20231226	115000	88743750	15860	15860	15860	15860	41
452	20231226	114900	88093490	15860	15860	15860	15860	0
453	20231226	114800	88093490	15860	15860	15860	15860	0
454	20231226	114700	88093490	15860	15860	15860	15860	0
455	20231226	114600	88093490	15860	15860	15860	15860	0
456	20231226	114500	88093490	15860	15860	15860	15860	0
457	20231226	114400	88093490	15860	15860	15860	15860	0
458	20231226	114300	88093490	15860	15860	15860	15860	0
459	20231226	114200	88093490	15860	15860	15860	15860	0
460	20231226	114100	88093490	15860	15860	15860	15860	0
461	20231226	114000	88093490	15860	15860	15860	15860	0
462	20231226	113900	88093490	15860	15870	15870	15860	300
463	20231226	113800	83333630	15870	15870	15870	15870	0
464	20231226	113700	83333630	15870	15880	15880	15870	80
465	20231226	113600	82063490	15870	15870	15870	15870	0
466	20231226	113500	82063490	15870	15870	15870	15870	0
467	20231226	113400	82063490	15870	15870	15870	15870	0
468	20231226	113300	82063490	15870	15870	15870	15870	0
469	20231226	113200	82063490	15870	15870	15870	15870	0
470	20231226	113100	82063490	15870	15870	15870	15870	0
471	20231226	113000	82063490	15870	15870	15870	15870	0
472	20231226	112900	82063490	15870	15870	15870	15870	0
473	20231226	112800	82063490	15870	15870	15870	15870	0
474	20231226	112700	82063490	15870	15870	15870	15870	0
475	20231226	112600	82063490	15870	15880	15880	15870	13
476	20231226	112500	81857110	15930	15930	15930	15930	0
477	20231226	112400	81857110	15930	15930	15930	15930	0
478	20231226	112300	81857110	15930	15930	15930	15930	0
479	20231226	112200	81857110	15930	15930	15930	15930	0
480	20231226	112100	81857110	15930	15930	15930	15930	0
481	20231226	112000	81857110	15930	15930	15930	15930	7
482	20231226	111900	81745600	15930	15930	15930	15930	0
483	20231226	111800	81745600	15930	15930	15930	15930	0
484	20231226	111700	81745600	15930	15930	15930	15930	0
485	20231226	111600	81745600	15930	15880	15930	15880	29
486	20231226	111500	81284350	15880	15880	15880	15880	31
487	20231226	111400	80792070	15880	15880	15880	15880	0
488	20231226	111300	80792070	15880	15880	15880	15880	0
489	20231226	111200	80792070	15880	15880	15880	15880	0
490	20231226	111100	80792070	15880	15880	15880	15880	0
491	20231226	111000	80792070	15880	15880	15880	15880	0
492	20231226	110900	80792070	15880	15880	15880	15880	0
493	20231226	110800	80792070	15880	15880	15880	15880	0
494	20231226	110700	80792070	15880	15880	15880	15880	0
495	20231226	110600	80792070	15880	15880	15880	15880	0
496	20231226	110500	80792070	15880	15880	15880	15880	2
497	20231226	110400	80760310	15880	15880	15880	15880	0
498	20231226	110300	80760310	15880	15880	15880	15880	0
499	20231226	110200	80760310	15880	15880	15880	15880	0
500	20231226	110100	80760310	15880	15880	15880	15880	48
501	20231226	110000	79998070	15870	15870	15870	15870	0
502	20231226	105900	79998070	15870	15870	15870	15870	0
503	20231226	105800	79998070	15870	15870	15870	15870	41
504	20231226	105700	79347400	15880	15880	15880	15880	2
505	20231226	105600	79315640	15900	15900	15900	15900	1
506	20231226	105500	79299740	15900	15900	15900	15900	0
507	20231226	105400	79299740	15900	15900	15900	15900	0
508	20231226	105300	79299740	15900	15900	15900	15900	0
509	20231226	105200	79299740	15900	15900	15900	15900	0
510	20231226	105100	79299740	15900	15900	15900	15900	0
511	20231226	105000	79299740	15900	15900	15900	15900	0
512	20231226	104900	79299740	15900	15900	15900	15900	0
513	20231226	104800	79299740	15900	15900	15900	15900	0
514	20231226	104700	79299740	15900	15900	15900	15900	0
515	20231226	104600	79299740	15900	15900	15900	15900	2
516	20231226	104500	79267940	15900	15900	15900	15900	8
517	20231226	104400	79140740	15930	15930	15930	15930	0
518	20231226	104300	79140740	15930	15930	15930	15930	0
519	20231226	104200	79140740	15930	15930	15930	15930	0
520	20231226	104100	79140740	15930	15910	15930	15910	10
521	20231226	104000	78981540	15910	15910	15910	15910	7
522	20231226	103900	78870170	15910	15910	15910	15910	90
523	20231226	103800	77438270	15910	15880	15910	15880	557
524	20231226	103700	68584180	15860	15860	15860	15860	0
525	20231226	103600	68584180	15860	15860	15860	15860	0
526	20231226	103500	68584180	15860	15860	15860	15860	0
527	20231226	103400	68584180	15860	15860	15860	15860	0
528	20231226	103300	68584180	15860	15860	15860	15860	0
529	20231226	103200	68584180	15860	15860	15860	15860	0
530	20231226	103100	68584180	15860	15860	15860	15860	5
531	20231226	103000	68504880	15860	15860	15860	15860	0
532	20231226	102900	68504880	15860	15860	15860	15860	0
533	20231226	102800	68504880	15860	15860	15860	15860	14
534	20231226	102700	68282840	15860	15860	15860	15860	0
535	20231226	102600	68282840	15860	15860	15860	15860	0
536	20231226	102500	68282840	15860	15860	15860	15860	0
537	20231226	102400	68282840	15860	15860	15860	15860	142
538	20231226	102300	66030720	15850	15850	15850	15850	0
539	20231226	102200	66030720	15850	15850	15850	15850	0
540	20231226	102100	66030720	15850	15850	15850	15850	0
541	20231226	102000	66030720	15850	15850	15850	15850	0
542	20231226	101900	66030720	15850	15850	15850	15850	0
543	20231226	101800	66030720	15850	15850	15850	15850	0
544	20231226	101700	66030720	15850	15850	15850	15850	0
545	20231226	101600	66030720	15850	15850	15850	15850	0
546	20231226	101500	66030720	15850	15850	15850	15850	0
547	20231226	101400	66030720	15850	15850	15850	15850	1
548	20231226	101300	66014870	15880	15880	15880	15880	0
549	20231226	101200	66014870	15880	15880	15880	15880	0
550	20231226	101100	66014870	15880	15880	15880	15880	1
551	20231226	101000	65998990	15880	15880	15880	15880	0
552	20231226	100900	65998990	15880	15880	15880	15880	1
553	20231226	100800	65983110	15870	15870	15870	15870	0
554	20231226	100700	65983110	15870	15870	15870	15870	5
555	20231226	100600	65903760	15880	15880	15880	15880	0
556	20231226	100500	65903760	15880	15880	15880	15880	0
557	20231226	100400	65903760	15880	15880	15880	15880	0
558	20231226	100300	65903760	15880	15880	15880	15880	0
559	20231226	100200	65903760	15880	15880	15880	15880	1
560	20231226	100100	65887880	15880	15880	15880	15880	1
561	20231226	100000	65872000	15880	15880	15880	15880	1
562	20231226	095900	65856120	15880	15880	15880	15880	0
563	20231226	095800	65856120	15880	15880	15880	15880	5
564	20231226	095700	65776720	15830	15830	15830	15830	0
565	20231226	095600	65776720	15830	15830	15830	15830	0
566	20231226	095500	65776720	15830	15830	15830	15830	1
567	20231226	095400	65760890	15820	15820	15820	15820	0
568	20231226	095300	65760890	15820	15820	15820	15820	350
569	20231226	095200	60223890	15800	15800	15800	15800	0
570	20231226	095100	60223890	15800	15800	15800	15800	0
571	20231226	095000	60223890	15800	15800	15800	15800	0
572	20231226	094900	60223890	15800	15800	15800	15800	0
573	20231226	094800	60223890	15800	15800	15800	15800	0
574	20231226	094700	60223890	15800	15880	15880	15800	1796
575	20231226	094600	31792580	15880	15880	15880	15880	0
576	20231226	094500	31792580	15880	15880	15880	15880	0
577	20231226	094400	31792580	15880	15880	15880	15880	1
578	20231226	094300	31776700	15890	15890	15890	15890	1
579	20231226	094200	31760810	15880	15880	15880	15880	1
580	20231226	094100	31744930	15890	15890	15890	15890	1
581	20231226	094000	31729040	15890	15890	15890	15890	0
582	20231226	093900	31729040	15890	15890	15890	15890	16
583	20231226	093800	31474800	15890	15890	15890	15890	0
584	20231226	093700	31474800	15890	15890	15890	15890	9
585	20231226	093600	31331790	15890	15890	15890	15890	4
586	20231226	093500	31268230	15890	15890	15890	15890	0
587	20231226	093400	31268230	15890	15890	15890	15890	0
588	20231226	093300	31268230	15890	15890	15890	15890	0
589	20231226	093200	31268230	15890	15890	15890	15890	0
590	20231226	093100	31268230	15890	15890	15890	15890	0
591	20231226	093000	31268230	15890	15890	15890	15890	0
592	20231226	092900	31268230	15890	15890	15890	15890	0
593	20231226	092800	31268230	15890	15890	15890	15890	0
594	20231226	092700	31268230	15890	15890	15890	15890	0
595	20231226	092600	31268230	15890	15900	15900	15890	125
596	20231226	092500	29281940	15900	16020	16030	15900	111
597	20231226	092400	27515760	16030	16030	16030	16030	2
598	20231226	092300	27483700	16030	16030	16030	16030	12
599	20231226	092200	27291340	16040	16040	16040	16040	59
600	20231226	092100	26344980	16040	15870	16040	15870	141
601	20231226	092000	24093080	15880	15880	15880	15880	0
602	20231226	091900	24093080	15880	15880	15880	15880	0
603	20231226	091800	24093080	15880	15880	15880	15880	0
604	20231226	091700	24093080	15880	15910	15910	15880	50
605	20231226	091600	23298110	15910	15910	15910	15910	0
606	20231226	091500	23298110	15910	15910	15910	15910	0
607	20231226	091400	23298110	15910	15910	15910	15910	0
608	20231226	091300	23298110	15910	15910	15910	15910	0
609	20231226	091200	23298110	15910	15910	15910	15910	0
610	20231226	091100	23298110	15910	15910	15910	15910	0
611	20231226	091000	23298110	15910	15910	15910	15910	0
612	20231226	090900	23298110	15910	15910	15910	15910	140
613	20231226	090800	21070710	15930	15930	15930	15930	135
614	20231226	090700	18920160	15930	15930	15930	15930	51
615	20231226	090600	18107730	15930	15930	15930	15930	0
616	20231226	090500	18107730	15930	15930	15930	15930	4
617	20231226	090400	18044010	15930	15930	15930	15930	150
618	20231226	090300	15654510	15940	15940	15940	15930	54
619	20231226	090200	14794200	15930	16090	16090	15930	384
620	20231226	090100	8667330	16000	16000	16100	16000	127
621	20231226	090000	6625000	16020	16000	16020	16000	414