KissMeData/271980/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	205100	229709010	16830	16830	16830	16830	787
3	20231226	205000	229709010	16830	16830	16830	16830	0
4	20231226	204900	229709010	16830	16830	16830	16830	0
5	20231226	204800	229709010	16830	16830	16830	16830	0
6	20231226	204700	229709010	16830	16830	16830	16830	0
7	20231226	204600	229709010	16830	16830	16830	16830	0
8	20231226	204500	229709010	16830	16830	16830	16830	0
9	20231226	204400	229709010	16830	16830	16830	16830	0
10	20231226	204300	229709010	16830	16830	16830	16830	0
11	20231226	204200	229709010	16830	16830	16830	16830	0
12	20231226	204100	229709010	16830	16830	16830	16830	0
13	20231226	204000	229709010	16830	16830	16830	16830	0
14	20231226	203900	229709010	16830	16830	16830	16830	0
15	20231226	203800	229709010	16830	16830	16830	16830	0
16	20231226	203700	229709010	16830	16830	16830	16830	0
17	20231226	203600	229709010	16830	16830	16830	16830	0
18	20231226	203500	229709010	16830	16830	16830	16830	0
19	20231226	203400	229709010	16830	16830	16830	16830	0
20	20231226	203300	229709010	16830	16830	16830	16830	0
21	20231226	203200	229709010	16830	16830	16830	16830	0
22	20231226	203100	229709010	16830	16830	16830	16830	0
23	20231226	203000	229709010	16830	16830	16830	16830	0
24	20231226	202900	229709010	16830	16830	16830	16830	0
25	20231226	202800	229709010	16830	16830	16830	16830	0
26	20231226	202700	229709010	16830	16830	16830	16830	0
27	20231226	202600	229709010	16830	16830	16830	16830	0
28	20231226	202500	229709010	16830	16830	16830	16830	0
29	20231226	202400	229709010	16830	16830	16830	16830	0
30	20231226	202300	229709010	16830	16830	16830	16830	0
31	20231226	202200	229709010	16830	16830	16830	16830	0
32	20231226	202100	229709010	16830	16830	16830	16830	787
33	20231226	202000	229709010	16830	16830	16830	16830	0
34	20231226	201900	229709010	16830	16830	16830	16830	0
35	20231226	201800	229709010	16830	16830	16830	16830	0
36	20231226	201700	229709010	16830	16830	16830	16830	0
37	20231226	201600	229709010	16830	16830	16830	16830	0
38	20231226	201500	229709010	16830	16830	16830	16830	0
39	20231226	201400	229709010	16830	16830	16830	16830	0
40	20231226	201300	229709010	16830	16830	16830	16830	0
41	20231226	201200	229709010	16830	16830	16830	16830	0
42	20231226	201100	229709010	16830	16830	16830	16830	0
43	20231226	201000	229709010	16830	16830	16830	16830	0
44	20231226	200900	229709010	16830	16830	16830	16830	0
45	20231226	200800	229709010	16830	16830	16830	16830	0
46	20231226	200700	229709010	16830	16830	16830	16830	0
47	20231226	200600	229709010	16830	16830	16830	16830	0
48	20231226	200500	229709010	16830	16830	16830	16830	0
49	20231226	200400	229709010	16830	16830	16830	16830	0
50	20231226	200300	229709010	16830	16830	16830	16830	0
51	20231226	200200	229709010	16830	16830	16830	16830	0
52	20231226	200100	229709010	16830	16830	16830	16830	0
53	20231226	200000	229709010	16830	16830	16830	16830	0
54	20231226	195900	229709010	16830	16830	16830	16830	0
55	20231226	195800	229709010	16830	16830	16830	16830	0
56	20231226	195700	229709010	16830	16830	16830	16830	0
57	20231226	195600	229709010	16830	16830	16830	16830	0
58	20231226	195500	229709010	16830	16830	16830	16830	0
59	20231226	195400	229709010	16830	16830	16830	16830	0
60	20231226	195300	229709010	16830	16830	16830	16830	0
61	20231226	195200	229709010	16830	16830	16830	16830	0
62	20231226	195100	229709010	16830	16830	16830	16830	787
63	20231226	195000	229709010	16830	16830	16830	16830	0
64	20231226	194900	229709010	16830	16830	16830	16830	0
65	20231226	194800	229709010	16830	16830	16830	16830	0
66	20231226	194700	229709010	16830	16830	16830	16830	0
67	20231226	194600	229709010	16830	16830	16830	16830	0
68	20231226	194500	229709010	16830	16830	16830	16830	0
69	20231226	194400	229709010	16830	16830	16830	16830	0
70	20231226	194300	229709010	16830	16830	16830	16830	0
71	20231226	194200	229709010	16830	16830	16830	16830	0
72	20231226	194100	229709010	16830	16830	16830	16830	0
73	20231226	194000	229709010	16830	16830	16830	16830	0
74	20231226	193900	229709010	16830	16830	16830	16830	0
75	20231226	193800	229709010	16830	16830	16830	16830	0
76	20231226	193700	229709010	16830	16830	16830	16830	0
77	20231226	193600	229709010	16830	16830	16830	16830	0
78	20231226	193500	229709010	16830	16830	16830	16830	0
79	20231226	193400	229709010	16830	16830	16830	16830	0
80	20231226	193300	229709010	16830	16830	16830	16830	0
81	20231226	193200	229709010	16830	16830	16830	16830	0
82	20231226	193100	229709010	16830	16830	16830	16830	0
83	20231226	193000	229709010	16830	16830	16830	16830	0
84	20231226	192900	229709010	16830	16830	16830	16830	0
85	20231226	192800	229709010	16830	16830	16830	16830	0
86	20231226	192700	229709010	16830	16830	16830	16830	0
87	20231226	192600	229709010	16830	16830	16830	16830	0
88	20231226	192500	229709010	16830	16830	16830	16830	0
89	20231226	192400	229709010	16830	16830	16830	16830	0
90	20231226	192300	229709010	16830	16830	16830	16830	0
91	20231226	192200	229709010	16830	16830	16830	16830	0
92	20231226	192100	229709010	16830	16830	16830	16830	787
93	20231226	192000	229709010	16830	16830	16830	16830	0
94	20231226	191900	229709010	16830	16830	16830	16830	0
95	20231226	191800	229709010	16830	16830	16830	16830	0
96	20231226	191700	229709010	16830	16830	16830	16830	0
97	20231226	191600	229709010	16830	16830	16830	16830	0
98	20231226	191500	229709010	16830	16830	16830	16830	0
99	20231226	191400	229709010	16830	16830	16830	16830	0
100	20231226	191300	229709010	16830	16830	16830	16830	0
101	20231226	191200	229709010	16830	16830	16830	16830	0
102	20231226	191100	229709010	16830	16830	16830	16830	0
103	20231226	191000	229709010	16830	16830	16830	16830	0
104	20231226	190900	229709010	16830	16830	16830	16830	0
105	20231226	190800	229709010	16830	16830	16830	16830	0
106	20231226	190700	229709010	16830	16830	16830	16830	0
107	20231226	190600	229709010	16830	16830	16830	16830	0
108	20231226	190500	229709010	16830	16830	16830	16830	0
109	20231226	190400	229709010	16830	16830	16830	16830	0
110	20231226	190300	229709010	16830	16830	16830	16830	0
111	20231226	190200	229709010	16830	16830	16830	16830	0
112	20231226	190100	229709010	16830	16830	16830	16830	0
113	20231226	190000	229709010	16830	16830	16830	16830	0
114	20231226	185900	229709010	16830	16830	16830	16830	0
115	20231226	185800	229709010	16830	16830	16830	16830	0
116	20231226	185700	229709010	16830	16830	16830	16830	0
117	20231226	185600	229709010	16830	16830	16830	16830	0
118	20231226	185500	229709010	16830	16830	16830	16830	0
119	20231226	185400	229709010	16830	16830	16830	16830	0
120	20231226	185300	229709010	16830	16830	16830	16830	0
121	20231226	185200	229709010	16830	16830	16830	16830	0
122	20231226	185100	229709010	16830	16830	16830	16830	787
123	20231226	185000	229709010	16830	16830	16830	16830	0
124	20231226	184900	229709010	16830	16830	16830	16830	0
125	20231226	184800	229709010	16830	16830	16830	16830	0
126	20231226	184700	229709010	16830	16830	16830	16830	0
127	20231226	184600	229709010	16830	16830	16830	16830	0
128	20231226	184500	229709010	16830	16830	16830	16830	0
129	20231226	184400	229709010	16830	16830	16830	16830	0
130	20231226	184300	229709010	16830	16830	16830	16830	0
131	20231226	184200	229709010	16830	16830	16830	16830	0
132	20231226	184100	229709010	16830	16830	16830	16830	0
133	20231226	184000	229709010	16830	16830	16830	16830	0
134	20231226	183900	229709010	16830	16830	16830	16830	0
135	20231226	183800	229709010	16830	16830	16830	16830	0
136	20231226	183700	229709010	16830	16830	16830	16830	0
137	20231226	183600	229709010	16830	16830	16830	16830	0
138	20231226	183500	229709010	16830	16830	16830	16830	0
139	20231226	183400	229709010	16830	16830	16830	16830	0
140	20231226	183300	229709010	16830	16830	16830	16830	0
141	20231226	183200	229709010	16830	16830	16830	16830	0
142	20231226	183100	229709010	16830	16830	16830	16830	0
143	20231226	183000	229709010	16830	16830	16830	16830	0
144	20231226	182900	229709010	16830	16830	16830	16830	0
145	20231226	182800	229709010	16830	16830	16830	16830	0
146	20231226	182700	229709010	16830	16830	16830	16830	0
147	20231226	182600	229709010	16830	16830	16830	16830	0
148	20231226	182500	229709010	16830	16830	16830	16830	0
149	20231226	182400	229709010	16830	16830	16830	16830	0
150	20231226	182300	229709010	16830	16830	16830	16830	0
151	20231226	182200	229709010	16830	16830	16830	16830	0
152	20231226	182100	229709010	16830	16830	16830	16830	787
153	20231226	182000	229709010	16830	16830	16830	16830	0
154	20231226	181900	229709010	16830	16830	16830	16830	0
155	20231226	181800	229709010	16830	16830	16830	16830	0
156	20231226	181700	229709010	16830	16830	16830	16830	0
157	20231226	181600	229709010	16830	16830	16830	16830	0
158	20231226	181500	229709010	16830	16830	16830	16830	0
159	20231226	181400	229709010	16830	16830	16830	16830	0
160	20231226	181300	229709010	16830	16830	16830	16830	0
161	20231226	181200	229709010	16830	16830	16830	16830	0
162	20231226	181100	229709010	16830	16830	16830	16830	0
163	20231226	181000	229709010	16830	16830	16830	16830	0
164	20231226	180900	229709010	16830	16830	16830	16830	0
165	20231226	180800	229709010	16830	16830	16830	16830	0
166	20231226	180700	229709010	16830	16830	16830	16830	0
167	20231226	180600	229709010	16830	16830	16830	16830	0
168	20231226	180500	229709010	16830	16830	16830	16830	0
169	20231226	180400	229709010	16830	16830	16830	16830	0
170	20231226	180300	229709010	16830	16830	16830	16830	0
171	20231226	180200	229709010	16830	16830	16830	16830	0
172	20231226	180100	229709010	16830	16830	16830	16830	0
173	20231226	180000	229709010	16830	16830	16830	16830	0
174	20231226	175900	229709010	16830	16830	16830	16830	0
175	20231226	175800	229709010	16830	16830	16830	16830	0
176	20231226	175700	229709010	16830	16830	16830	16830	0
177	20231226	175600	229709010	16830	16830	16830	16830	0
178	20231226	175500	229709010	16830	16830	16830	16830	0
179	20231226	175400	229709010	16830	16830	16830	16830	0
180	20231226	175300	229709010	16830	16830	16830	16830	0
181	20231226	175200	229709010	16830	16830	16830	16830	0
182	20231226	175100	229709010	16830	16830	16830	16830	787
183	20231226	175000	229709010	16830	16830	16830	16830	0
184	20231226	174900	229709010	16830	16830	16830	16830	0
185	20231226	174800	229709010	16830	16830	16830	16830	0
186	20231226	174700	229709010	16830	16830	16830	16830	0
187	20231226	174600	229709010	16830	16830	16830	16830	0
188	20231226	174500	229709010	16830	16830	16830	16830	0
189	20231226	174400	229709010	16830	16830	16830	16830	0
190	20231226	174300	229709010	16830	16830	16830	16830	0
191	20231226	174200	229709010	16830	16830	16830	16830	0
192	20231226	174100	229709010	16830	16830	16830	16830	0
193	20231226	174000	229709010	16830	16830	16830	16830	0
194	20231226	173900	229709010	16830	16830	16830	16830	0
195	20231226	173800	229709010	16830	16830	16830	16830	0
196	20231226	173700	229709010	16830	16830	16830	16830	0
197	20231226	173600	229709010	16830	16830	16830	16830	0
198	20231226	173500	229709010	16830	16830	16830	16830	0
199	20231226	173400	229709010	16830	16830	16830	16830	0
200	20231226	173300	229709010	16830	16830	16830	16830	0
201	20231226	173200	229709010	16830	16830	16830	16830	0
202	20231226	173100	229709010	16830	16830	16830	16830	0
203	20231226	173000	229709010	16830	16830	16830	16830	0
204	20231226	172900	229709010	16830	16830	16830	16830	0
205	20231226	172800	229709010	16830	16830	16830	16830	0
206	20231226	172700	229709010	16830	16830	16830	16830	0
207	20231226	172600	229709010	16830	16830	16830	16830	0
208	20231226	172500	229709010	16830	16830	16830	16830	0
209	20231226	172400	229709010	16830	16830	16830	16830	0
210	20231226	172300	229709010	16830	16830	16830	16830	0
211	20231226	172200	229709010	16830	16830	16830	16830	0
212	20231226	172100	229709010	16830	16830	16830	16830	787
213	20231226	172000	229709010	16830	16830	16830	16830	0
214	20231226	171900	229709010	16830	16830	16830	16830	0
215	20231226	171800	229709010	16830	16830	16830	16830	0
216	20231226	171700	229709010	16830	16830	16830	16830	0
217	20231226	171600	229709010	16830	16830	16830	16830	0
218	20231226	171500	229709010	16830	16830	16830	16830	0
219	20231226	171400	229709010	16830	16830	16830	16830	0
220	20231226	171300	229709010	16830	16830	16830	16830	0
221	20231226	171200	229709010	16830	16830	16830	16830	0
222	20231226	171100	229709010	16830	16830	16830	16830	0
223	20231226	171000	229709010	16830	16830	16830	16830	0
224	20231226	170900	229709010	16830	16830	16830	16830	0
225	20231226	170800	229709010	16830	16830	16830	16830	0
226	20231226	170700	229709010	16830	16830	16830	16830	0
227	20231226	170600	229709010	16830	16830	16830	16830	0
228	20231226	170500	229709010	16830	16830	16830	16830	0
229	20231226	170400	229709010	16830	16830	16830	16830	0
230	20231226	170300	229709010	16830	16830	16830	16830	0
231	20231226	170200	229709010	16830	16830	16830	16830	0
232	20231226	170100	229709010	16830	16830	16830	16830	0
233	20231226	170000	229709010	16830	16830	16830	16830	0
234	20231226	165900	229709010	16830	16830	16830	16830	0
235	20231226	165800	229709010	16830	16830	16830	16830	0
236	20231226	165700	229709010	16830	16830	16830	16830	0
237	20231226	165600	229709010	16830	16830	16830	16830	0
238	20231226	165500	229709010	16830	16830	16830	16830	0
239	20231226	165400	229709010	16830	16830	16830	16830	0
240	20231226	165300	229709010	16830	16830	16830	16830	0
241	20231226	165200	229709010	16830	16830	16830	16830	0
242	20231226	165100	229709010	16830	16830	16830	16830	787
243	20231226	165000	229709010	16830	16830	16830	16830	0
244	20231226	164900	229709010	16830	16830	16830	16830	0
245	20231226	164800	229709010	16830	16830	16830	16830	0
246	20231226	164700	229709010	16830	16830	16830	16830	0
247	20231226	164600	229709010	16830	16830	16830	16830	0
248	20231226	164500	229709010	16830	16830	16830	16830	0
249	20231226	164400	229709010	16830	16830	16830	16830	0
250	20231226	164300	229709010	16830	16830	16830	16830	0
251	20231226	164200	229709010	16830	16830	16830	16830	0
252	20231226	164100	229709010	16830	16830	16830	16830	0
253	20231226	164000	229709010	16830	16830	16830	16830	0
254	20231226	163900	229709010	16830	16830	16830	16830	0
255	20231226	163800	229709010	16830	16830	16830	16830	0
256	20231226	163700	229709010	16830	16830	16830	16830	0
257	20231226	163600	229709010	16830	16830	16830	16830	0
258	20231226	163500	229709010	16830	16830	16830	16830	0
259	20231226	163400	229709010	16830	16830	16830	16830	0
260	20231226	163300	229709010	16830	16830	16830	16830	0
261	20231226	163200	229709010	16830	16830	16830	16830	0
262	20231226	163100	229709010	16830	16830	16830	16830	0
263	20231226	163000	229709010	16830	16830	16830	16830	0
264	20231226	162900	229709010	16830	16830	16830	16830	0
265	20231226	162800	229709010	16830	16830	16830	16830	0
266	20231226	162700	229709010	16830	16830	16830	16830	0
267	20231226	162600	229709010	16830	16830	16830	16830	0
268	20231226	162500	229709010	16830	16830	16830	16830	0
269	20231226	162400	229709010	16830	16830	16830	16830	0
270	20231226	162300	229709010	16830	16830	16830	16830	0
271	20231226	162200	229709010	16830	16830	16830	16830	0
272	20231226	162100	229709010	16830	16830	16830	16830	787
273	20231226	162000	229709010	16830	16830	16830	16830	0
274	20231226	161900	229709010	16830	16830	16830	16830	0
275	20231226	161800	229709010	16830	16830	16830	16830	0
276	20231226	161700	229709010	16830	16830	16830	16830	0
277	20231226	161600	229709010	16830	16830	16830	16830	0
278	20231226	161500	229709010	16830	16830	16830	16830	0
279	20231226	161400	229709010	16830	16830	16830	16830	0
280	20231226	161300	229709010	16830	16830	16830	16830	0
281	20231226	161200	229709010	16830	16830	16830	16830	0
282	20231226	161100	229709010	16830	16830	16830	16830	0
283	20231226	161000	229709010	16830	16830	16830	16830	0
284	20231226	160900	229709010	16830	16830	16830	16830	0
285	20231226	160800	229709010	16830	16830	16830	16830	0
286	20231226	160700	229709010	16830	16830	16830	16830	0
287	20231226	160600	229709010	16830	16830	16830	16830	0
288	20231226	160500	229709010	16830	16830	16830	16830	0
289	20231226	160400	229709010	16830	16830	16830	16830	0
290	20231226	160300	229709010	16830	16830	16830	16830	0
291	20231226	160200	229709010	16830	16830	16830	16830	0
292	20231226	160100	229709010	16830	16830	16830	16830	0
293	20231226	160000	229709010	16830	16830	16830	16830	0
294	20231226	155900	229709010	16830	16830	16830	16830	0
295	20231226	155800	229709010	16830	16830	16830	16830	0
296	20231226	155700	229709010	16830	16830	16830	16830	0
297	20231226	155600	229709010	16830	16830	16830	16830	0
298	20231226	155500	229709010	16830	16830	16830	16830	0
299	20231226	155400	229709010	16830	16830	16830	16830	0
300	20231226	155300	229709010	16830	16830	16830	16830	0
301	20231226	155200	229709010	16830	16830	16830	16830	0
302	20231226	155100	229709010	16830	16830	16830	16830	787
303	20231226	155000	229709010	16830	16830	16830	16830	0
304	20231226	154900	229709010	16830	16830	16830	16830	0
305	20231226	154800	229709010	16830	16830	16830	16830	0
306	20231226	154700	229709010	16830	16830	16830	16830	0
307	20231226	154600	229709010	16830	16830	16830	16830	0
308	20231226	154500	229709010	16830	16830	16830	16830	0
309	20231226	154400	229709010	16830	16830	16830	16830	0
310	20231226	154300	229709010	16830	16830	16830	16830	0
311	20231226	154200	229709010	16830	16830	16830	16830	0
312	20231226	154100	229709010	16830	16830	16830	16830	0
313	20231226	154000	229709010	16830	16830	16830	16830	0
314	20231226	153900	229709010	16830	16830	16830	16830	0
315	20231226	153800	229709010	16830	16830	16830	16830	0
316	20231226	153700	229709010	16830	16830	16830	16830	0
317	20231226	153600	229709010	16830	16830	16830	16830	0
318	20231226	153500	229709010	16830	16830	16830	16830	0
319	20231226	153400	229709010	16830	16830	16830	16830	0
320	20231226	153300	229709010	16830	16830	16830	16830	0
321	20231226	153200	229709010	16830	16830	16830	16830	0
322	20231226	153100	229709010	16830	16830	16830	16830	0
323	20231226	153000	229709010	16830	16830	16830	16830	787
324	20231226	152900	216463800	16910	16910	16910	16910	0
325	20231226	152800	216463800	16910	16910	16910	16910	0
326	20231226	152700	216463800	16910	16910	16910	16910	0
327	20231226	152600	216463800	16910	16910	16910	16910	0
328	20231226	152500	216463800	16910	16910	16910	16910	0
329	20231226	152400	216463800	16910	16910	16910	16910	0
330	20231226	152300	216463800	16910	16910	16910	16910	0
331	20231226	152200	216463800	16910	16910	16910	16910	0
332	20231226	152100	216463800	16910	16910	16910	16910	0
333	20231226	152000	216463800	16910	16910	16910	16910	0
334	20231226	151900	216463800	16910	16870	16910	16860	51
335	20231226	151800	215603860	16860	16890	16890	16860	116
336	20231226	151700	213646690	16900	16900	16900	16900	16
337	20231226	151600	213376290	16910	16900	16920	16900	99
338	20231226	151500	211703120	16920	16920	16920	16920	70
339	20231226	151400	210518720	16930	16930	16930	16930	0
340	20231226	151300	210518720	16930	16900	16930	16900	7
341	20231226	151200	210400330	16910	16910	16910	16910	0
342	20231226	151100	210400330	16910	16910	16910	16910	0
343	20231226	151000	210400330	16910	16890	16960	16890	255
344	20231226	150900	206090710	16900	16900	16900	16900	2
345	20231226	150800	206056910	16900	16910	16910	16900	506
346	20231226	150700	197504820	16910	16930	16930	16910	80
347	20231226	150600	196151720	16930	16940	16940	16930	204
348	20231226	150500	192697990	16940	16940	16940	16940	9
349	20231226	150400	192545530	16940	16950	16950	16940	74
350	20231226	150300	191291330	16940	16940	16940	16940	3
351	20231226	150200	191240510	16950	16950	16950	16950	3
352	20231226	150100	191189660	16950	16950	16950	16950	1
353	20231226	150000	191172710	16950	16960	16960	16950	3
354	20231226	145900	191121840	16930	16940	16940	16930	52
355	20231226	145800	190241430	16920	16920	16920	16920	0
356	20231226	145700	190241430	16920	16920	16920	16920	0
357	20231226	145600	190241430	16920	16920	16920	16920	22
358	20231226	145500	189869190	16920	16920	16920	16920	0
359	20231226	145400	189869190	16920	16920	16920	16920	1
360	20231226	145300	189852270	16920	16970	16970	16920	40
361	20231226	145200	189174870	16980	16980	16980	16980	60
362	20231226	145100	188156070	16980	16980	16980	16980	0
363	20231226	145000	188156070	16980	16980	16980	16980	9
364	20231226	144900	188003250	16980	16980	16980	16980	0
365	20231226	144800	188003250	16980	16980	16980	16980	0
366	20231226	144700	188003250	16980	16980	16980	16980	0
367	20231226	144600	188003250	16980	16980	16980	16980	1
368	20231226	144500	187986270	16980	16980	16980	16980	1
369	20231226	144400	187969290	16900	16970	16970	16900	172
370	20231226	144300	185058390	16980	16980	16980	16980	6
371	20231226	144200	184956510	16970	16970	16970	16970	0
372	20231226	144100	184956510	16970	16970	16970	16970	15
373	20231226	144000	184701960	16970	16970	16970	16970	17
374	20231226	143900	184413470	16970	16970	16970	16970	20
375	20231226	143800	184074070	16980	16960	16980	16900	682
376	20231226	143700	172538430	16960	16960	16960	16960	69
377	20231226	143600	171368190	16960	16960	16960	16960	0
378	20231226	143500	171368190	16960	16960	16960	16960	0
379	20231226	143400	171368190	16960	16960	16960	16960	41
380	20231226	143300	170672830	16960	16960	16960	16960	0
381	20231226	143200	170672830	16960	16950	16960	16950	10
382	20231226	143100	170503240	16940	16940	16940	16940	7
383	20231226	143000	170384660	16960	16960	16960	16960	0
384	20231226	142900	170384660	16960	16960	16960	16960	0
385	20231226	142800	170384660	16960	16960	16960	16960	0
386	20231226	142700	170384660	16960	16960	16960	16960	0
387	20231226	142600	170384660	16960	16960	16960	16960	0
388	20231226	142500	170384660	16960	16960	16960	16960	0
389	20231226	142400	170384660	16960	16960	16960	16960	0
390	20231226	142300	170384660	16960	16960	16960	16960	36
391	20231226	142200	169774100	16960	16960	16960	16960	0
392	20231226	142100	169774100	16960	16950	16960	16930	99
393	20231226	142000	168096660	16960	16960	16960	16960	33
394	20231226	141900	167536980	16960	16960	16960	16960	6
395	20231226	141800	167435220	16960	16970	16970	16960	15
396	20231226	141700	167180800	16960	16970	16970	16960	66
397	20231226	141600	166061410	16980	16980	16980	16980	5
398	20231226	141500	165976510	16980	16980	16980	16980	13
399	20231226	141400	165755770	16980	16990	16990	16980	40
400	20231226	141300	165076510	16980	16980	16980	16980	0
401	20231226	141200	165076510	16980	16980	16980	16980	17
402	20231226	141100	164787850	16990	16990	16990	16990	1
403	20231226	141000	164770860	17000	17000	17000	17000	64
404	20231226	140900	163682860	16990	16990	16990	16990	50
405	20231226	140800	162833360	16990	16990	16990	16990	0
406	20231226	140700	162833360	16990	17000	17000	16990	11
407	20231226	140600	162646370	17000	17000	17000	17000	0
408	20231226	140500	162646370	17000	17000	17000	17000	5
409	20231226	140400	162561370	17000	17000	17000	17000	5
410	20231226	140300	162476370	16990	17000	17000	16990	34
411	20231226	140200	161898480	17000	17010	17010	17000	6
412	20231226	140100	161796430	17010	17000	17010	17000	22
413	20231226	140000	161422410	17000	17000	17000	17000	10
414	20231226	135900	161252410	17000	17000	17000	17000	92
415	20231226	135800	159688410	17000	17000	17000	17000	100
416	20231226	135700	157988410	17000	17000	17000	17000	21
417	20231226	135600	157631410	17000	17000	17000	17000	1
418	20231226	135500	157614410	17010	17010	17010	17000	311
419	20231226	135400	152327360	17000	17000	17000	17000	56
420	20231226	135300	151375360	17000	17000	17000	17000	1
421	20231226	135200	151358360	17000	17000	17000	17000	0
422	20231226	135100	151358360	17000	17000	17000	17000	80
423	20231226	135000	149998360	17010	17010	17010	17010	0
424	20231226	134900	149998360	17010	17030	17030	17010	255
425	20231226	134800	145658180	17040	17040	17040	17040	0
426	20231226	134700	145658180	17040	17040	17040	17040	0
427	20231226	134600	145658180	17040	17040	17040	17040	0
428	20231226	134500	145658180	17040	17040	17040	17040	0
429	20231226	134400	145658180	17040	17060	17060	17040	586
430	20231226	134300	135671390	17060	17060	17060	17060	0
431	20231226	134200	135671390	17060	17060	17060	17060	0
432	20231226	134100	135671390	17060	17060	17060	17060	0
433	20231226	134000	135671390	17060	17060	17060	17060	0
434	20231226	133900	135671390	17060	17060	17060	17060	0
435	20231226	133800	135671390	17060	17060	17060	17060	0
436	20231226	133700	135671390	17060	17060	17060	17060	0
437	20231226	133600	135671390	17060	17060	17060	17060	0
438	20231226	133500	135671390	17060	17060	17060	17060	0
439	20231226	133400	135671390	17060	17060	17060	17060	46
440	20231226	133300	134886630	17060	17060	17060	17060	1
441	20231226	133200	134869570	17070	17070	17070	17070	5
442	20231226	133100	134784220	17070	17070	17070	17070	0
443	20231226	133000	134784220	17070	17070	17070	17070	20
444	20231226	132900	134442820	17070	17070	17070	17070	4
445	20231226	132800	134374540	17070	17080	17080	17070	39
446	20231226	132700	133708760	17060	17060	17060	17060	0
447	20231226	132600	133708760	17060	17060	17060	17060	0
448	20231226	132500	133708760	17060	17060	17060	17060	0
449	20231226	132400	133708760	17060	17060	17060	17060	150
450	20231226	132300	131149760	17060	17060	17060	17060	0
451	20231226	132200	131149760	17060	17080	17080	17060	156
452	20231226	132100	128487820	17080	17080	17080	17080	1
453	20231226	132000	128470740	17080	17080	17080	17080	0
454	20231226	131900	128470740	17080	17090	17090	17080	22
455	20231226	131800	128094960	17090	17090	17090	17090	0
456	20231226	131700	128094960	17090	17090	17090	17090	0
457	20231226	131600	128094960	17090	17090	17090	17090	6
458	20231226	131500	127992420	17090	17090	17090	17090	0
459	20231226	131400	127992420	17090	17090	17090	17090	0
460	20231226	131300	127992420	17090	17090	17090	17090	0
461	20231226	131200	127992420	17090	17090	17090	17090	0
462	20231226	131100	127992420	17090	17090	17090	17090	3
463	20231226	131000	127941150	17090	17090	17100	17090	7
464	20231226	130900	127821510	17100	17100	17100	17100	1
465	20231226	130800	127804410	17100	17100	17100	17100	0
466	20231226	130700	127804410	17100	17100	17100	17100	0
467	20231226	130600	127804410	17100	17100	17100	17100	0
468	20231226	130500	127804410	17100	17100	17100	17100	0
469	20231226	130400	127804410	17100	17100	17100	17100	5
470	20231226	130300	127718910	17090	17090	17090	17090	1
471	20231226	130200	127701820	17090	17090	17090	17090	5
472	20231226	130100	127616370	17090	17090	17090	17090	0
473	20231226	130000	127616370	17090	17090	17090	17090	10
474	20231226	125900	127445470	17040	17040	17040	17040	0
475	20231226	125800	127445470	17040	17040	17040	17040	0
476	20231226	125700	127445470	17040	17040	17040	17040	0
477	20231226	125600	127445470	17040	17040	17040	17040	0
478	20231226	125500	127445470	17040	17040	17040	17040	0
479	20231226	125400	127445470	17040	17040	17040	17040	0
480	20231226	125300	127445470	17040	17040	17040	17040	0
481	20231226	125200	127445470	17040	17040	17040	17040	0
482	20231226	125100	127445470	17040	17040	17040	17040	0
483	20231226	125000	127445470	17040	17040	17040	17040	0
484	20231226	124900	127445470	17040	17040	17040	17040	19
485	20231226	124800	127121710	17040	17040	17040	17040	0
486	20231226	124700	127121710	17040	17040	17040	17040	1
487	20231226	124600	127104670	17050	17050	17050	17050	6
488	20231226	124500	127002370	17050	17050	17050	17050	1
489	20231226	124400	126985320	17050	17050	17050	17050	100
490	20231226	124300	125280320	17050	17050	17050	17050	1
491	20231226	124200	125263270	17050	17050	17050	17050	0
492	20231226	124100	125263270	17050	17050	17050	17050	0
493	20231226	124000	125263270	17050	17050	17050	17050	50
494	20231226	123900	124410770	17050	17050	17050	17050	10
495	20231226	123800	124240270	17050	17050	17050	17050	105
496	20231226	123700	122450020	17050	17050	17050	17050	5
497	20231226	123600	122364770	17040	17030	17040	17030	32
498	20231226	123500	121819790	17050	17030	17050	17030	2
499	20231226	123400	121785710	17050	17060	17060	17040	163
500	20231226	123300	119006840	17070	17070	17070	17070	0
501	20231226	123200	119006840	17070	17060	17070	17060	70
502	20231226	123100	117812140	17060	17070	17070	17060	30
503	20231226	123000	117300320	17060	17060	17060	17060	0
504	20231226	122900	117300320	17060	17060	17060	17060	0
505	20231226	122800	117300320	17060	17060	17060	17060	0
506	20231226	122700	117300320	17060	17110	17110	17060	111
507	20231226	122600	115405890	17110	17110	17110	17110	0
508	20231226	122500	115405890	17110	17110	17110	17110	1
509	20231226	122400	115388780	17120	17120	17120	17120	0
510	20231226	122300	115388780	17120	17120	17120	17120	0
511	20231226	122200	115388780	17120	17120	17120	17120	0
512	20231226	122100	115388780	17120	17120	17120	17120	0
513	20231226	122000	115388780	17120	17120	17120	17120	0
514	20231226	121900	115388780	17120	17120	17120	17120	1
515	20231226	121800	115371660	17120	17120	17120	17120	0
516	20231226	121700	115371660	17120	17120	17120	17120	0
517	20231226	121600	115371660	17120	17120	17120	17120	0
518	20231226	121500	115371660	17120	17120	17120	17120	3
519	20231226	121400	115320300	17110	17110	17110	17110	1
520	20231226	121300	115303190	17120	17120	17120	17120	0
521	20231226	121200	115303190	17120	17120	17120	17120	0
522	20231226	121100	115303190	17120	17120	17120	17120	5
523	20231226	121000	115217590	17120	17120	17120	17120	2
524	20231226	120900	115183350	17120	17120	17120	17120	0
525	20231226	120800	115183350	17120	17120	17120	17120	0
526	20231226	120700	115183350	17120	17120	17120	17120	0
527	20231226	120600	115183350	17120	17120	17120	17120	0
528	20231226	120500	115183350	17120	17120	17120	17120	17
529	20231226	120400	114892310	17120	17120	17120	17120	0
530	20231226	120300	114892310	17120	17120	17120	17120	100
531	20231226	120200	113180310	17120	17120	17120	17120	6
532	20231226	120100	113077590	17110	17110	17110	17110	11
533	20231226	120000	112889380	17090	17090	17090	17090	0
534	20231226	115900	112889380	17090	17090	17090	17090	0
535	20231226	115800	112889380	17090	17100	17110	17090	135
536	20231226	115700	110582150	17090	17090	17090	17090	0
537	20231226	115600	110582150	17090	17090	17090	17090	0
538	20231226	115500	110582150	17090	17090	17090	17090	0
539	20231226	115400	110582150	17090	17090	17090	17090	0
540	20231226	115300	110582150	17090	17090	17090	17090	0
541	20231226	115200	110582150	17090	17090	17090	17090	101
542	20231226	115100	108856060	17100	17100	17100	17100	0
543	20231226	115000	108856060	17100	17110	17110	17100	52
544	20231226	114900	107966850	17100	17100	17100	17100	0
545	20231226	114800	107966850	17100	17100	17100	17100	0
546	20231226	114700	107966850	17100	17100	17100	17100	0
547	20231226	114600	107966850	17100	17100	17100	17100	0
548	20231226	114500	107966850	17100	17100	17100	17100	36
549	20231226	114400	107351250	17090	17090	17090	17090	5
550	20231226	114300	107265800	17090	17090	17090	17090	25
551	20231226	114200	106838550	17090	17090	17090	17090	3
552	20231226	114100	106787280	17090	17090	17090	17060	35
553	20231226	114000	106189510	17090	17090	17090	17090	0
554	20231226	113900	106189510	17090	17080	17090	17080	19
555	20231226	113800	105864870	17070	17090	17090	17070	83
556	20231226	113700	104447940	17080	17090	17090	17080	101
557	20231226	113600	102722630	17100	17100	17100	17100	1
558	20231226	113500	102705530	17100	17100	17100	17100	7
559	20231226	113400	102585830	17100	17110	17110	17090	207
560	20231226	113300	99045930	17120	17120	17120	17120	0
561	20231226	113200	99045930	17120	17120	17120	17120	0
562	20231226	113100	99045930	17120	17120	17120	17120	0
563	20231226	113000	99045930	17120	17120	17120	17120	85
564	20231226	112900	97590730	17120	17120	17120	17120	5
565	20231226	112800	97505130	17120	17120	17120	17120	5
566	20231226	112700	97419530	17120	17130	17130	17120	48
567	20231226	112600	96597730	17140	17140	17140	17140	0
568	20231226	112500	96597730	17140	17140	17140	17140	0
569	20231226	112400	96597730	17140	17140	17140	17140	17
570	20231226	112300	96306350	17140	17140	17140	17140	0
571	20231226	112200	96306350	17140	17140	17140	17140	0
572	20231226	112100	96306350	17140	17140	17140	17140	0
573	20231226	112000	96306350	17140	17140	17140	17140	0
574	20231226	111900	96306350	17140	17140	17140	17140	0
575	20231226	111800	96306350	17140	17140	17140	17140	0
576	20231226	111700	96306350	17140	17140	17140	17140	1
577	20231226	111600	96289210	17130	17130	17130	17130	1
578	20231226	111500	96272080	17170	17170	17170	17170	0
579	20231226	111400	96272080	17170	17170	17170	17170	0
580	20231226	111300	96272080	17170	17170	17170	17170	0
581	20231226	111200	96272080	17170	17170	17170	17170	0
582	20231226	111100	96272080	17170	17170	17170	17170	0
583	20231226	111000	96272080	17170	17170	17170	17170	0
584	20231226	110900	96272080	17170	17170	17170	17170	5
585	20231226	110800	96186230	17170	17170	17170	17170	0
586	20231226	110700	96186230	17170	17170	17170	17170	10
587	20231226	110600	96014530	17180	17180	17180	17180	5
588	20231226	110500	95928630	17180	17180	17180	17180	6
589	20231226	110400	95825550	17120	17130	17130	17120	270
590	20231226	110300	91202600	17120	17120	17120	17120	0
591	20231226	110200	91202600	17120	17120	17120	17120	0
592	20231226	110100	91202600	17120	17120	17120	17120	0
593	20231226	110000	91202600	17120	17120	17120	17120	0
594	20231226	105900	91202600	17120	17120	17120	17120	0
595	20231226	105800	91202600	17120	17120	17120	17120	0
596	20231226	105700	91202600	17120	17120	17120	17120	12
597	20231226	105600	90997160	17200	17200	17200	17200	0
598	20231226	105500	90997160	17200	17200	17200	17200	0
599	20231226	105400	90997160	17200	17200	17200	17200	2
600	20231226	105300	90962760	17200	17200	17200	17190	9
601	20231226	105200	90807970	17200	17200	17200	17200	6
602	20231226	105100	90704770	17110	17100	17110	17100	96
603	20231226	105000	89062610	17100	17100	17100	17100	3
604	20231226	104900	89011310	17080	17100	17100	17080	82
605	20231226	104800	87609990	17100	17090	17100	17090	86
606	20231226	104700	86140220	17090	17110	17110	17090	195
607	20231226	104600	82806040	17110	17170	17170	17110	118
608	20231226	104500	80785860	17200	17200	17200	17200	20
609	20231226	104400	80441860	17230	17230	17230	17230	0
610	20231226	104300	80441860	17230	17230	17230	17230	50
611	20231226	104200	79580360	17230	17230	17230	17230	0
612	20231226	104100	79580360	17230	17230	17230	17230	1
613	20231226	104000	79563130	17230	17230	17230	17230	0
614	20231226	103900	79563130	17230	17230	17230	17230	3
615	20231226	103800	79511440	17230	17230	17230	17230	0
616	20231226	103700	79511440	17230	17230	17230	17230	0
617	20231226	103600	79511440	17230	17230	17230	17230	0
618	20231226	103500	79511440	17230	17230	17230	17230	0
619	20231226	103400	79511440	17230	17230	17230	17230	0
620	20231226	103300	79511440	17230	17220	17230	17220	100
621	20231226	103200	77788450	17230	17230	17230	17230	0
622	20231226	103100	77788450	17230	17230	17230	17230	0
623	20231226	103000	77788450	17230	17230	17230	17230	1
624	20231226	102900	77771220	17240	17240	17240	17240	0
625	20231226	102800	77771220	17240	17240	17240	17240	0
626	20231226	102700	77771220	17240	17240	17240	17240	1
627	20231226	102600	77753980	17240	17240	17240	17240	1
628	20231226	102500	77736740	17120	17130	17130	17120	85
629	20231226	102400	76281440	17140	17240	17240	17140	136
630	20231226	102300	73949560	17240	17240	17240	17240	1
631	20231226	102200	73932320	17260	17260	17260	17260	1
632	20231226	102100	73915060	17160	17160	17160	17160	200
633	20231226	102000	70483060	17270	17270	17270	17270	1
634	20231226	101900	70465790	17260	17260	17260	17260	101
635	20231226	101800	68722530	17270	17270	17270	17270	0
636	20231226	101700	68722530	17270	17270	17270	17270	1
637	20231226	101600	68705260	17200	17200	17200	17200	0
638	20231226	101500	68705260	17200	17200	17200	17200	30
639	20231226	101400	68189260	17200	17200	17200	17200	70
640	20231226	101300	66985260	17270	17270	17270	17270	1
641	20231226	101200	66967990	17270	17270	17270	17270	1
642	20231226	101100	66950720	17270	17270	17270	17270	0
643	20231226	101000	66950720	17270	17270	17270	17270	1
644	20231226	100900	66933450	17200	17200	17200	17200	20
645	20231226	100800	66589450	17260	17260	17260	17260	1
646	20231226	100700	66572190	17270	17270	17270	17270	0
647	20231226	100600	66572190	17270	17270	17270	17270	1
648	20231226	100500	66554920	17270	17270	17270	17270	0
649	20231226	100400	66554920	17270	17270	17270	17270	1
650	20231226	100300	66537650	17270	17200	17270	17200	21
651	20231226	100200	66176380	17270	17270	17270	17270	0
652	20231226	100100	66176380	17270	17270	17270	17270	1
653	20231226	100000	66159110	17290	17290	17290	17290	4
654	20231226	095900	66089950	17120	17150	17150	17110	205
655	20231226	095800	62580230	17310	17310	17310	17310	1
656	20231226	095700	62562920	17290	17290	17290	17290	0
657	20231226	095600	62562920	17290	17290	17290	17290	1
658	20231226	095500	62545630	17140	17160	17160	17140	41
659	20231226	095400	61842450	17320	17320	17320	17320	1
660	20231226	095300	61825130	17320	17180	17320	17160	90
661	20231226	095200	60280160	17180	17180	17180	17180	118
662	20231226	095100	58252920	17260	17260	17260	17180	344
663	20231226	095000	52322680	17260	17260	17260	17260	100
664	20231226	094900	50596680	17260	17260	17260	17260	0
665	20231226	094800	50596680	17260	17260	17260	17260	11
666	20231226	094700	50406820	17260	17260	17260	17260	4
667	20231226	094600	50337780	17180	17190	17190	17180	30
668	20231226	094500	49822280	17170	17170	17170	17170	40
669	20231226	094400	49135480	17260	17270	17270	17170	67
670	20231226	094300	47980600	17270	17270	17270	17270	28
671	20231226	094200	47497040	17270	17330	17330	17270	597
672	20231226	094100	37166360	17360	17360	17360	17360	0
673	20231226	094000	37166360	17360	17360	17360	17360	0
674	20231226	093900	37166360	17360	17360	17360	17360	9
675	20231226	093800	37010120	17320	17320	17320	17320	4
676	20231226	093700	36940840	17320	17320	17320	17320	0
677	20231226	093600	36940840	17320	17320	17320	17320	1
678	20231226	093500	36923520	17370	17370	17370	17370	0
679	20231226	093400	36923520	17370	17370	17370	17370	2
680	20231226	093300	36888780	17380	17380	17380	17380	0
681	20231226	093200	36888780	17380	17380	17380	17380	0
682	20231226	093100	36888780	17380	17380	17380	17380	2
683	20231226	093000	36854020	17380	17380	17380	17380	11
684	20231226	092900	36662840	17310	17310	17310	17310	0
685	20231226	092800	36662840	17310	17320	17320	17310	242
686	20231226	092700	32471430	17320	17320	17320	17320	12
687	20231226	092600	32263590	17400	17400	17400	17400	0
688	20231226	092500	32263590	17400	17400	17400	17400	0
689	20231226	092400	32263590	17400	17400	17400	17400	0
690	20231226	092300	32263590	17400	17390	17400	17390	38
691	20231226	092200	31602410	17420	17420	17420	17420	0
692	20231226	092100	31602410	17420	17420	17420	17420	5
693	20231226	092000	31515310	17420	17430	17450	17410	77
694	20231226	091900	30172880	17460	17360	17470	17270	554
695	20231226	091800	20539370	17250	17250	17250	17250	0
696	20231226	091700	20539370	17250	17250	17250	17250	15
697	20231226	091600	20280620	17250	17390	17390	17250	96
698	20231226	091500	18612450	17390	17380	17390	17380	8
699	20231226	091400	18473380	17310	17310	17310	17310	0
700	20231226	091300	18473380	17310	17310	17310	17310	0
701	20231226	091200	18473380	17310	17290	17310	17290	23
702	20231226	091100	18075280	17280	17250	17280	17250	134
703	20231226	091000	15763110	17240	17240	17240	17240	69
704	20231226	090900	14573550	17230	17230	17230	17230	3
705	20231226	090800	14521860	17240	17240	17240	17240	0
706	20231226	090700	14521860	17240	17240	17240	17240	0
707	20231226	090600	14521860	17240	17240	17240	17240	30
708	20231226	090500	14004660	17240	17240	17240	17240	1
709	20231226	090400	13987420	17240	17230	17240	17230	309
710	20231226	090300	8660360	17250	17250	17260	17250	127
711	20231226	090200	6469340	17180	17180	17180	17180	1
712	20231226	090100	6452160	17160	17160	17160	17160	0
713	20231226	090000	6452160	17160	17160	17160	17160	376