KissMeData/001070/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183300	59875340	7940	7940	7940	7940	111
3	20231226	183200	59875340	7940	7940	7940	7940	0
4	20231226	183100	59875340	7940	7940	7940	7940	0
5	20231226	183000	59875340	7940	7940	7940	7940	0
6	20231226	182900	59875340	7940	7940	7940	7940	0
7	20231226	182800	59875340	7940	7940	7940	7940	0
8	20231226	182700	59875340	7940	7940	7940	7940	0
9	20231226	182600	59875340	7940	7940	7940	7940	0
10	20231226	182500	59875340	7940	7940	7940	7940	0
11	20231226	182400	59875340	7940	7940	7940	7940	0
12	20231226	182300	59875340	7940	7940	7940	7940	0
13	20231226	182200	59875340	7940	7940	7940	7940	0
14	20231226	182100	59875340	7940	7940	7940	7940	0
15	20231226	182000	59875340	7940	7940	7940	7940	0
16	20231226	181900	59875340	7940	7940	7940	7940	0
17	20231226	181800	59875340	7940	7940	7940	7940	0
18	20231226	181700	59875340	7940	7940	7940	7940	0
19	20231226	181600	59875340	7940	7940	7940	7940	0
20	20231226	181500	59875340	7940	7940	7940	7940	0
21	20231226	181400	59875340	7940	7940	7940	7940	0
22	20231226	181300	59875340	7940	7940	7940	7940	0
23	20231226	181200	59875340	7940	7940	7940	7940	0
24	20231226	181100	59875340	7940	7940	7940	7940	0
25	20231226	181000	59875340	7940	7940	7940	7940	0
26	20231226	180900	59875340	7940	7940	7940	7940	0
27	20231226	180800	59875340	7940	7940	7940	7940	0
28	20231226	180700	59875340	7940	7940	7940	7940	0
29	20231226	180600	59875340	7940	7940	7940	7940	0
30	20231226	180500	59875340	7940	7940	7940	7940	0
31	20231226	180400	59875340	7940	7940	7940	7940	0
32	20231226	180300	59875340	7940	7940	7940	7940	111
33	20231226	180200	59875340	7940	7940	7940	7940	0
34	20231226	180100	59875340	7940	7940	7940	7940	0
35	20231226	180000	59875340	7940	7940	7940	7940	0
36	20231226	175900	59875340	7940	7940	7940	7940	0
37	20231226	175800	59875340	7940	7940	7940	7940	0
38	20231226	175700	59875340	7940	7940	7940	7940	0
39	20231226	175600	59875340	7940	7940	7940	7940	0
40	20231226	175500	59875340	7940	7940	7940	7940	0
41	20231226	175400	59875340	7940	7940	7940	7940	0
42	20231226	175300	59875340	7940	7940	7940	7940	0
43	20231226	175200	59875340	7940	7940	7940	7940	0
44	20231226	175100	59875340	7940	7940	7940	7940	0
45	20231226	175000	59875340	7940	7940	7940	7940	0
46	20231226	174900	59875340	7940	7940	7940	7940	0
47	20231226	174800	59875340	7940	7940	7940	7940	0
48	20231226	174700	59875340	7940	7940	7940	7940	0
49	20231226	174600	59875340	7940	7940	7940	7940	0
50	20231226	174500	59875340	7940	7940	7940	7940	0
51	20231226	174400	59875340	7940	7940	7940	7940	0
52	20231226	174300	59875340	7940	7940	7940	7940	0
53	20231226	174200	59875340	7940	7940	7940	7940	0
54	20231226	174100	59875340	7940	7940	7940	7940	0
55	20231226	174000	59875340	7940	7940	7940	7940	0
56	20231226	173900	59875340	7940	7940	7940	7940	0
57	20231226	173800	59875340	7940	7940	7940	7940	0
58	20231226	173700	59875340	7940	7940	7940	7940	0
59	20231226	173600	59875340	7940	7940	7940	7940	0
60	20231226	173500	59875340	7940	7940	7940	7940	0
61	20231226	173400	59875340	7940	7940	7940	7940	0
62	20231226	173300	59875340	7940	7940	7940	7940	111
63	20231226	173200	59875340	7940	7940	7940	7940	0
64	20231226	173100	59875340	7940	7940	7940	7940	0
65	20231226	173000	59875340	7940	7940	7940	7940	0
66	20231226	172900	59875340	7940	7940	7940	7940	0
67	20231226	172800	59875340	7940	7940	7940	7940	0
68	20231226	172700	59875340	7940	7940	7940	7940	0
69	20231226	172600	59875340	7940	7940	7940	7940	0
70	20231226	172500	59875340	7940	7940	7940	7940	0
71	20231226	172400	59875340	7940	7940	7940	7940	0
72	20231226	172300	59875340	7940	7940	7940	7940	0
73	20231226	172200	59875340	7940	7940	7940	7940	0
74	20231226	172100	59875340	7940	7940	7940	7940	0
75	20231226	172000	59875340	7940	7940	7940	7940	0
76	20231226	171900	59875340	7940	7940	7940	7940	0
77	20231226	171800	59875340	7940	7940	7940	7940	0
78	20231226	171700	59875340	7940	7940	7940	7940	0
79	20231226	171600	59875340	7940	7940	7940	7940	0
80	20231226	171500	59875340	7940	7940	7940	7940	0
81	20231226	171400	59875340	7940	7940	7940	7940	0
82	20231226	171300	59875340	7940	7940	7940	7940	0
83	20231226	171200	59875340	7940	7940	7940	7940	0
84	20231226	171100	59875340	7940	7940	7940	7940	0
85	20231226	171000	59875340	7940	7940	7940	7940	0
86	20231226	170900	59875340	7940	7940	7940	7940	0
87	20231226	170800	59875340	7940	7940	7940	7940	0
88	20231226	170700	59875340	7940	7940	7940	7940	0
89	20231226	170600	59875340	7940	7940	7940	7940	0
90	20231226	170500	59875340	7940	7940	7940	7940	0
91	20231226	170400	59875340	7940	7940	7940	7940	0
92	20231226	170300	59875340	7940	7940	7940	7940	111
93	20231226	170200	59875340	7940	7940	7940	7940	0
94	20231226	170100	59875340	7940	7940	7940	7940	0
95	20231226	170000	59875340	7940	7940	7940	7940	0
96	20231226	165900	59875340	7940	7940	7940	7940	0
97	20231226	165800	59875340	7940	7940	7940	7940	0
98	20231226	165700	59875340	7940	7940	7940	7940	0
99	20231226	165600	59875340	7940	7940	7940	7940	0
100	20231226	165500	59875340	7940	7940	7940	7940	0
101	20231226	165400	59875340	7940	7940	7940	7940	0
102	20231226	165300	59875340	7940	7940	7940	7940	0
103	20231226	165200	59875340	7940	7940	7940	7940	0
104	20231226	165100	59875340	7940	7940	7940	7940	0
105	20231226	165000	59875340	7940	7940	7940	7940	0
106	20231226	164900	59875340	7940	7940	7940	7940	0
107	20231226	164800	59875340	7940	7940	7940	7940	0
108	20231226	164700	59875340	7940	7940	7940	7940	0
109	20231226	164600	59875340	7940	7940	7940	7940	0
110	20231226	164500	59875340	7940	7940	7940	7940	0
111	20231226	164400	59875340	7940	7940	7940	7940	0
112	20231226	164300	59875340	7940	7940	7940	7940	0
113	20231226	164200	59875340	7940	7940	7940	7940	0
114	20231226	164100	59875340	7940	7940	7940	7940	0
115	20231226	164000	59875340	7940	7940	7940	7940	0
116	20231226	163900	59875340	7940	7940	7940	7940	0
117	20231226	163800	59875340	7940	7940	7940	7940	0
118	20231226	163700	59875340	7940	7940	7940	7940	0
119	20231226	163600	59875340	7940	7940	7940	7940	0
120	20231226	163500	59875340	7940	7940	7940	7940	0
121	20231226	163400	59875340	7940	7940	7940	7940	0
122	20231226	163300	59875340	7940	7940	7940	7940	111
123	20231226	163200	59875340	7940	7940	7940	7940	0
124	20231226	163100	59875340	7940	7940	7940	7940	0
125	20231226	163000	59875340	7940	7940	7940	7940	0
126	20231226	162900	59875340	7940	7940	7940	7940	0
127	20231226	162800	59875340	7940	7940	7940	7940	0
128	20231226	162700	59875340	7940	7940	7940	7940	0
129	20231226	162600	59875340	7940	7940	7940	7940	0
130	20231226	162500	59875340	7940	7940	7940	7940	0
131	20231226	162400	59875340	7940	7940	7940	7940	0
132	20231226	162300	59875340	7940	7940	7940	7940	0
133	20231226	162200	59875340	7940	7940	7940	7940	0
134	20231226	162100	59875340	7940	7940	7940	7940	0
135	20231226	162000	59875340	7940	7940	7940	7940	0
136	20231226	161900	59875340	7940	7940	7940	7940	0
137	20231226	161800	59875340	7940	7940	7940	7940	0
138	20231226	161700	59875340	7940	7940	7940	7940	0
139	20231226	161600	59875340	7940	7940	7940	7940	0
140	20231226	161500	59875340	7940	7940	7940	7940	0
141	20231226	161400	59875340	7940	7940	7940	7940	0
142	20231226	161300	59875340	7940	7940	7940	7940	0
143	20231226	161200	59875340	7940	7940	7940	7940	0
144	20231226	161100	59875340	7940	7940	7940	7940	0
145	20231226	161000	59875340	7940	7940	7940	7940	0
146	20231226	160900	59875340	7940	7940	7940	7940	0
147	20231226	160800	59875340	7940	7940	7940	7940	0
148	20231226	160700	59875340	7940	7940	7940	7940	0
149	20231226	160600	59875340	7940	7940	7940	7940	0
150	20231226	160500	59875340	7940	7940	7940	7940	0
151	20231226	160400	59875340	7940	7940	7940	7940	0
152	20231226	160300	59875340	7940	7940	7940	7940	111
153	20231226	160200	59875340	7940	7940	7940	7940	0
154	20231226	160100	59875340	7940	7940	7940	7940	0
155	20231226	160000	59875340	7940	7940	7940	7940	0
156	20231226	155900	59875340	7940	7940	7940	7940	0
157	20231226	155800	59875340	7940	7940	7940	7940	0
158	20231226	155700	59875340	7940	7940	7940	7940	0
159	20231226	155600	59875340	7940	7940	7940	7940	0
160	20231226	155500	59875340	7940	7940	7940	7940	0
161	20231226	155400	59875340	7940	7940	7940	7940	0
162	20231226	155300	59875340	7940	7940	7940	7940	0
163	20231226	155200	59875340	7940	7940	7940	7940	0
164	20231226	155100	59875340	7940	7940	7940	7940	0
165	20231226	155000	59875340	7940	7940	7940	7940	0
166	20231226	154900	59875340	7940	7940	7940	7940	0
167	20231226	154800	59875340	7940	7940	7940	7940	0
168	20231226	154700	59875340	7940	7940	7940	7940	0
169	20231226	154600	59875340	7940	7940	7940	7940	0
170	20231226	154500	59875340	7940	7940	7940	7940	0
171	20231226	154400	59875340	7940	7940	7940	7940	0
172	20231226	154300	59875340	7940	7940	7940	7940	0
173	20231226	154200	59875340	7940	7940	7940	7940	0
174	20231226	154100	59875340	7940	7940	7940	7940	0
175	20231226	154000	59875340	7940	7940	7940	7940	0
176	20231226	153900	59875340	7940	7940	7940	7940	0
177	20231226	153800	59875340	7940	7940	7940	7940	0
178	20231226	153700	59875340	7940	7940	7940	7940	0
179	20231226	153600	59875340	7940	7940	7940	7940	0
180	20231226	153500	59875340	7940	7940	7940	7940	0
181	20231226	153400	59875340	7940	7940	7940	7940	0
182	20231226	153300	59875340	7940	7940	7940	7940	111
183	20231226	153200	59875340	7940	7940	7940	7940	0
184	20231226	153100	59875340	7940	7940	7940	7940	0
185	20231226	153000	59875340	7940	7940	7940	7940	111
186	20231226	152900	58994000	7940	7940	7940	7940	0
187	20231226	152800	58994000	7940	7940	7940	7940	0
188	20231226	152700	58994000	7940	7940	7940	7940	0
189	20231226	152600	58994000	7940	7940	7940	7940	0
190	20231226	152500	58994000	7940	7940	7940	7940	0
191	20231226	152400	58994000	7940	7940	7940	7940	0
192	20231226	152300	58994000	7940	7940	7940	7940	0
193	20231226	152200	58994000	7940	7940	7940	7940	0
194	20231226	152100	58994000	7940	7940	7940	7940	0
195	20231226	152000	58994000	7940	7940	7940	7940	0
196	20231226	151900	58994000	7940	7940	7940	7940	0
197	20231226	151800	58994000	7940	7940	7940	7940	0
198	20231226	151700	58994000	7940	7940	7940	7940	0
199	20231226	151600	58994000	7940	7940	7940	7940	4
200	20231226	151500	58962240	7950	7950	7950	7950	0
201	20231226	151400	58962240	7950	7950	7950	7950	0
202	20231226	151300	58962240	7950	7950	7950	7950	0
203	20231226	151200	58962240	7950	7950	7950	7950	0
204	20231226	151100	58962240	7950	7950	7950	7950	0
205	20231226	151000	58962240	7950	7950	7950	7950	0
206	20231226	150900	58962240	7950	7950	7950	7950	0
207	20231226	150800	58962240	7950	7950	7950	7950	0
208	20231226	150700	58962240	7950	7950	7950	7950	0
209	20231226	150600	58962240	7950	7950	7950	7950	0
210	20231226	150500	58962240	7950	7950	7950	7950	0
211	20231226	150400	58962240	7950	7950	7950	7950	0
212	20231226	150300	58962240	7950	7950	7950	7950	0
213	20231226	150200	58962240	7950	7950	7950	7950	0
214	20231226	150100	58962240	7950	7950	7950	7950	0
215	20231226	150000	58962240	7950	7950	7950	7950	0
216	20231226	145900	58962240	7950	7930	7950	7920	83
217	20231226	145800	58304590	7950	7950	7950	7950	0
218	20231226	145700	58304590	7950	7950	7950	7950	0
219	20231226	145600	58304590	7950	7950	7950	7950	0
220	20231226	145500	58304590	7950	7950	7950	7950	0
221	20231226	145400	58304590	7950	7950	7950	7950	0
222	20231226	145300	58304590	7950	7950	7950	7950	0
223	20231226	145200	58304590	7950	7950	7950	7950	0
224	20231226	145100	58304590	7950	7950	7950	7950	0
225	20231226	145000	58304590	7950	7950	7950	7950	0
226	20231226	144900	58304590	7950	7950	7950	7950	0
227	20231226	144800	58304590	7950	7950	7950	7950	0
228	20231226	144700	58304590	7950	7950	7950	7950	0
229	20231226	144600	58304590	7950	7950	7950	7950	0
230	20231226	144500	58304590	7950	7950	7950	7950	0
231	20231226	144400	58304590	7950	7950	7950	7950	0
232	20231226	144300	58304590	7950	7950	7950	7950	0
233	20231226	144200	58304590	7950	7950	7950	7950	0
234	20231226	144100	58304590	7950	7950	7950	7950	1
235	20231226	144000	58296640	7930	7930	7930	7930	0
236	20231226	143900	58296640	7930	7930	7930	7930	0
237	20231226	143800	58296640	7930	7930	7930	7930	0
238	20231226	143700	58296640	7930	7930	7930	7930	0
239	20231226	143600	58296640	7930	7930	7930	7930	0
240	20231226	143500	58296640	7930	7930	7930	7930	0
241	20231226	143400	58296640	7930	7930	7930	7930	8
242	20231226	143300	58233200	7970	7970	7970	7970	0
243	20231226	143200	58233200	7970	7970	7970	7970	0
244	20231226	143100	58233200	7970	7970	7970	7970	0
245	20231226	143000	58233200	7970	7970	7970	7970	0
246	20231226	142900	58233200	7970	7970	7970	7970	0
247	20231226	142800	58233200	7970	7970	7970	7970	0
248	20231226	142700	58233200	7970	7970	7970	7970	0
249	20231226	142600	58233200	7970	7970	7970	7970	0
250	20231226	142500	58233200	7970	7970	7970	7970	0
251	20231226	142400	58233200	7970	7970	7970	7970	0
252	20231226	142300	58233200	7970	7970	7970	7970	0
253	20231226	142200	58233200	7970	7970	7970	7970	0
254	20231226	142100	58233200	7970	7970	7970	7970	0
255	20231226	142000	58233200	7970	7970	7970	7970	0
256	20231226	141900	58233200	7970	7970	7970	7970	0
257	20231226	141800	58233200	7970	7970	7970	7970	0
258	20231226	141700	58233200	7970	7970	7970	7970	0
259	20231226	141600	58233200	7970	7970	7970	7970	0
260	20231226	141500	58233200	7970	7970	7970	7970	0
261	20231226	141400	58233200	7970	7970	7970	7970	0
262	20231226	141300	58233200	7970	7970	7970	7970	0
263	20231226	141200	58233200	7970	7970	7970	7970	0
264	20231226	141100	58233200	7970	7970	7970	7970	0
265	20231226	141000	58233200	7970	7970	7970	7970	0
266	20231226	140900	58233200	7970	7970	7970	7970	5
267	20231226	140800	58193350	7930	7930	7930	7930	0
268	20231226	140700	58193350	7930	7930	7930	7930	0
269	20231226	140600	58193350	7930	7930	7930	7930	0
270	20231226	140500	58193350	7930	7930	7930	7930	0
271	20231226	140400	58193350	7930	7930	7930	7930	0
272	20231226	140300	58193350	7930	7930	7930	7930	30
273	20231226	140200	57955450	7970	7970	7970	7970	0
274	20231226	140100	57955450	7970	7970	7970	7970	0
275	20231226	140000	57955450	7970	7970	7970	7970	0
276	20231226	135900	57955450	7970	7970	7970	7970	0
277	20231226	135800	57955450	7970	7970	7970	7970	0
278	20231226	135700	57955450	7970	7970	7970	7970	0
279	20231226	135600	57955450	7970	7970	7970	7970	0
280	20231226	135500	57955450	7970	7970	7970	7970	0
281	20231226	135400	57955450	7970	7970	7970	7970	0
282	20231226	135300	57955450	7970	7970	7970	7970	0
283	20231226	135200	57955450	7970	7970	7970	7970	0
284	20231226	135100	57955450	7970	7970	7970	7970	0
285	20231226	135000	57955450	7970	7950	7970	7950	5000
286	20231226	134900	18111080	7950	7950	7950	7950	0
287	20231226	134800	18111080	7950	7950	7950	7950	11
288	20231226	134700	18023630	7950	7950	7950	7950	0
289	20231226	134600	18023630	7950	7950	7950	7950	0
290	20231226	134500	18023630	7950	7950	7950	7950	0
291	20231226	134400	18023630	7950	7930	7950	7930	4
292	20231226	134300	17991890	7930	7930	7930	7930	0
293	20231226	134200	17991890	7930	7930	7930	7930	24
294	20231226	134100	17801570	7930	7930	7930	7930	0
295	20231226	134000	17801570	7930	7930	7930	7930	0
296	20231226	133900	17801570	7930	7930	7930	7930	0
297	20231226	133800	17801570	7930	7930	7930	7930	0
298	20231226	133700	17801570	7930	7930	7930	7930	5
299	20231226	133600	17761920	7920	7920	7920	7920	2
300	20231226	133500	17746080	7930	7930	7930	7930	0
301	20231226	133400	17746080	7930	7930	7930	7930	0
302	20231226	133300	17746080	7930	7930	7930	7930	0
303	20231226	133200	17746080	7930	7930	7930	7930	0
304	20231226	133100	17746080	7930	7930	7930	7930	0
305	20231226	133000	17746080	7930	7930	7930	7930	0
306	20231226	132900	17746080	7930	7930	7930	7930	0
307	20231226	132800	17746080	7930	7930	7930	7930	0
308	20231226	132700	17746080	7930	7930	7930	7930	0
309	20231226	132600	17746080	7930	7930	7930	7930	0
310	20231226	132500	17746080	7930	7930	7930	7930	0
311	20231226	132400	17746080	7930	7930	7930	7930	0
312	20231226	132300	17746080	7930	7930	7930	7930	0
313	20231226	132200	17746080	7930	7930	7930	7930	0
314	20231226	132100	17746080	7930	7930	7930	7930	0
315	20231226	132000	17746080	7930	7930	7930	7930	0
316	20231226	131900	17746080	7930	7930	7930	7930	0
317	20231226	131800	17746080	7930	7930	7930	7930	0
318	20231226	131700	17746080	7930	7930	7930	7930	0
319	20231226	131600	17746080	7930	7930	7930	7930	0
320	20231226	131500	17746080	7930	7930	7930	7930	1
321	20231226	131400	17738150	7930	7930	7930	7930	5
322	20231226	131300	17698500	7930	7930	7930	7930	123
323	20231226	131200	16723110	7920	7920	7920	7920	0
324	20231226	131100	16723110	7920	7920	7920	7920	5
325	20231226	131000	16683510	7920	7920	7920	7920	0
326	20231226	130900	16683510	7920	7920	7920	7920	0
327	20231226	130800	16683510	7920	7920	7920	7920	0
328	20231226	130700	16683510	7920	7920	7920	7920	0
329	20231226	130600	16683510	7920	7920	7920	7920	0
330	20231226	130500	16683510	7920	7920	7920	7920	0
331	20231226	130400	16683510	7920	7920	7920	7920	0
332	20231226	130300	16683510	7920	7920	7920	7920	0
333	20231226	130200	16683510	7920	7920	7920	7920	10
334	20231226	130100	16604310	7920	7920	7920	7920	0
335	20231226	130000	16604310	7920	7920	7920	7920	0
336	20231226	125900	16604310	7920	7920	7920	7920	0
337	20231226	125800	16604310	7920	7920	7920	7920	0
338	20231226	125700	16604310	7920	7920	7920	7920	0
339	20231226	125600	16604310	7920	7920	7920	7920	2
340	20231226	125500	16588470	7920	7920	7920	7920	0
341	20231226	125400	16588470	7920	7920	7920	7920	0
342	20231226	125300	16588470	7920	7920	7920	7920	3
343	20231226	125200	16564710	7920	7920	7920	7920	0
344	20231226	125100	16564710	7920	7930	7930	7920	454
345	20231226	125000	12968660	7920	7920	7920	7920	0
346	20231226	124900	12968660	7920	7920	7920	7920	0
347	20231226	124800	12968660	7920	7920	7920	7920	0
348	20231226	124700	12968660	7920	7920	7920	7920	0
349	20231226	124600	12968660	7920	7920	7920	7920	0
350	20231226	124500	12968660	7920	7930	7930	7920	369
351	20231226	124400	10045490	7940	7940	7940	7940	0
352	20231226	124300	10045490	7940	7940	7940	7940	0
353	20231226	124200	10045490	7940	7940	7940	7940	0
354	20231226	124100	10045490	7940	7940	7940	7940	0
355	20231226	124000	10045490	7940	7940	7940	7940	0
356	20231226	123900	10045490	7940	7940	7940	7940	0
357	20231226	123800	10045490	7940	7940	7940	7940	0
358	20231226	123700	10045490	7940	7940	7940	7940	0
359	20231226	123600	10045490	7940	7940	7940	7940	0
360	20231226	123500	10045490	7940	7940	7940	7940	0
361	20231226	123400	10045490	7940	7940	7940	7940	0
362	20231226	123300	10045490	7940	7940	7940	7940	0
363	20231226	123200	10045490	7940	7940	7940	7940	1
364	20231226	123100	10037550	7960	7960	7960	7960	0
365	20231226	123000	10037550	7960	7960	7960	7960	0
366	20231226	122900	10037550	7960	7960	7960	7960	0
367	20231226	122800	10037550	7960	7960	7960	7960	0
368	20231226	122700	10037550	7960	7960	7960	7960	0
369	20231226	122600	10037550	7960	7960	7960	7960	0
370	20231226	122500	10037550	7960	7960	7960	7960	0
371	20231226	122400	10037550	7960	7960	7960	7960	0
372	20231226	122300	10037550	7960	7960	7960	7960	15
373	20231226	122200	9918150	7970	7970	7970	7970	0
374	20231226	122100	9918150	7970	7970	7970	7970	0
375	20231226	122000	9918150	7970	7970	7970	7970	0
376	20231226	121900	9918150	7970	7970	7970	7970	0
377	20231226	121800	9918150	7970	7970	7970	7970	0
378	20231226	121700	9918150	7970	7970	7970	7970	0
379	20231226	121600	9918150	7970	7970	7970	7970	0
380	20231226	121500	9918150	7970	7970	7970	7970	0
381	20231226	121400	9918150	7970	7970	7970	7970	0
382	20231226	121300	9918150	7970	7970	7970	7970	0
383	20231226	121200	9918150	7970	7970	7970	7970	0
384	20231226	121100	9918150	7970	7970	7970	7970	0
385	20231226	121000	9918150	7970	7970	7970	7970	0
386	20231226	120900	9918150	7970	7970	7970	7970	0
387	20231226	120800	9918150	7970	7970	7970	7970	0
388	20231226	120700	9918150	7970	7970	7970	7970	0
389	20231226	120600	9918150	7970	7970	7970	7970	0
390	20231226	120500	9918150	7970	7970	7970	7970	0
391	20231226	120400	9918150	7970	7970	7970	7970	1
392	20231226	120300	9910180	7940	7940	7940	7940	0
393	20231226	120200	9910180	7940	7940	7940	7940	0
394	20231226	120100	9910180	7940	7940	7940	7940	0
395	20231226	120000	9910180	7940	7940	7940	7940	0
396	20231226	115900	9910180	7940	7940	7940	7940	0
397	20231226	115800	9910180	7940	7940	7940	7940	0
398	20231226	115700	9910180	7940	7940	7940	7940	0
399	20231226	115600	9910180	7940	7940	7940	7940	0
400	20231226	115500	9910180	7940	7950	7950	7940	68
401	20231226	115400	9369880	7970	7970	7970	7970	0
402	20231226	115300	9369880	7970	7970	7970	7970	0
403	20231226	115200	9369880	7970	7970	7970	7970	0
404	20231226	115100	9369880	7970	7970	7970	7970	0
405	20231226	115000	9369880	7970	7970	7970	7970	0
406	20231226	114900	9369880	7970	7970	7970	7970	0
407	20231226	114800	9369880	7970	7970	7970	7970	0
408	20231226	114700	9369880	7970	7970	7970	7970	0
409	20231226	114600	9369880	7970	7970	7970	7970	0
410	20231226	114500	9369880	7970	7970	7970	7970	1
411	20231226	114400	9361910	7950	7950	7950	7950	0
412	20231226	114300	9361910	7950	7950	7950	7950	50
413	20231226	114200	8964410	7960	7960	7960	7960	0
414	20231226	114100	8964410	7960	7960	7960	7960	3
415	20231226	114000	8940530	7970	7970	7970	7970	0
416	20231226	113900	8940530	7970	7970	7970	7970	0
417	20231226	113800	8940530	7970	7970	7970	7970	0
418	20231226	113700	8940530	7970	7970	7970	7970	0
419	20231226	113600	8940530	7970	7970	7970	7970	0
420	20231226	113500	8940530	7970	7970	7970	7970	0
421	20231226	113400	8940530	7970	7970	7970	7970	0
422	20231226	113300	8940530	7970	7970	7970	7970	0
423	20231226	113200	8940530	7970	7960	7970	7960	7
424	20231226	113100	8884790	7970	7970	7970	7970	0
425	20231226	113000	8884790	7970	7970	7970	7970	0
426	20231226	112900	8884790	7970	7970	7970	7970	0
427	20231226	112800	8884790	7970	7970	7970	7970	0
428	20231226	112700	8884790	7970	7970	7970	7970	5
429	20231226	112600	8844940	7960	7960	7960	7960	0
430	20231226	112500	8844940	7960	7960	7960	7960	0
431	20231226	112400	8844940	7960	7960	7960	7960	0
432	20231226	112300	8844940	7960	7960	7960	7960	0
433	20231226	112200	8844940	7960	7960	7960	7960	0
434	20231226	112100	8844940	7960	7960	7960	7960	0
435	20231226	112000	8844940	7960	7960	7960	7960	2
436	20231226	111900	8829020	7960	7960	7960	7960	0
437	20231226	111800	8829020	7960	7960	7960	7960	0
438	20231226	111700	8829020	7960	7960	7960	7960	0
439	20231226	111600	8829020	7960	7960	7960	7960	0
440	20231226	111500	8829020	7960	7960	7960	7960	0
441	20231226	111400	8829020	7960	7960	7960	7960	0
442	20231226	111300	8829020	7960	7960	7960	7960	0
443	20231226	111200	8829020	7960	7960	7960	7960	0
444	20231226	111100	8829020	7960	7960	7960	7960	0
445	20231226	111000	8829020	7960	7960	7960	7960	0
446	20231226	110900	8829020	7960	7960	7960	7960	0
447	20231226	110800	8829020	7960	7960	7960	7960	0
448	20231226	110700	8829020	7960	7960	7960	7960	0
449	20231226	110600	8829020	7960	7960	7960	7960	0
450	20231226	110500	8829020	7960	7960	7960	7960	13
451	20231226	110400	8725540	7970	7970	7970	7970	0
452	20231226	110300	8725540	7970	7970	7970	7970	0
453	20231226	110200	8725540	7970	7970	7970	7970	0
454	20231226	110100	8725540	7970	7970	7970	7970	0
455	20231226	110000	8725540	7970	7970	7970	7970	10
456	20231226	105900	8645840	7970	7970	7970	7970	0
457	20231226	105800	8645840	7970	7970	7970	7970	0
458	20231226	105700	8645840	7970	7970	7970	7970	0
459	20231226	105600	8645840	7970	7970	7970	7970	0
460	20231226	105500	8645840	7970	7970	7970	7970	0
461	20231226	105400	8645840	7970	7970	7970	7970	0
462	20231226	105300	8645840	7970	7970	7970	7970	0
463	20231226	105200	8645840	7970	7970	7970	7970	0
464	20231226	105100	8645840	7970	7970	7970	7970	0
465	20231226	105000	8645840	7970	7970	7970	7970	0
466	20231226	104900	8645840	7970	7970	7970	7970	0
467	20231226	104800	8645840	7970	7970	7970	7970	12
468	20231226	104700	8550200	7970	7970	7970	7970	0
469	20231226	104600	8550200	7970	7970	7970	7970	0
470	20231226	104500	8550200	7970	7970	7970	7970	0
471	20231226	104400	8550200	7970	7970	7970	7970	0
472	20231226	104300	8550200	7970	7970	7970	7970	2
473	20231226	104200	8534260	7950	7950	7950	7950	0
474	20231226	104100	8534260	7950	7950	7950	7950	0
475	20231226	104000	8534260	7950	7950	7950	7950	0
476	20231226	103900	8534260	7950	7950	7950	7950	0
477	20231226	103800	8534260	7950	7950	7950	7950	0
478	20231226	103700	8534260	7950	7950	7950	7950	0
479	20231226	103600	8534260	7950	7950	7950	7950	0
480	20231226	103500	8534260	7950	7950	7950	7950	0
481	20231226	103400	8534260	7950	7950	7950	7950	0
482	20231226	103300	8534260	7950	7950	7950	7950	1
483	20231226	103200	8526310	7960	7960	7960	7960	2
484	20231226	103100	8510390	7960	7960	7960	7960	0
485	20231226	103000	8510390	7960	7960	7960	7960	5
486	20231226	102900	8470590	7970	7970	7970	7970	0
487	20231226	102800	8470590	7970	7970	7970	7970	0
488	20231226	102700	8470590	7970	7970	7970	7970	0
489	20231226	102600	8470590	7970	7970	7970	7970	0
490	20231226	102500	8470590	7970	7970	7970	7970	0
491	20231226	102400	8470590	7970	7970	7970	7970	0
492	20231226	102300	8470590	7970	7970	7970	7970	0
493	20231226	102200	8470590	7970	7970	7970	7970	0
494	20231226	102100	8470590	7970	7970	7970	7970	0
495	20231226	102000	8470590	7970	7970	7970	7970	0
496	20231226	101900	8470590	7970	7970	7970	7970	0
497	20231226	101800	8470590	7970	7970	7970	7970	0
498	20231226	101700	8470590	7970	7970	7970	7970	0
499	20231226	101600	8470590	7970	7970	7970	7970	0
500	20231226	101500	8470590	7970	7970	7970	7970	0
501	20231226	101400	8470590	7970	7970	7970	7970	0
502	20231226	101300	8470590	7970	7970	7970	7970	0
503	20231226	101200	8470590	7970	7970	7970	7970	0
504	20231226	101100	8470590	7970	7960	7980	7960	4
505	20231226	101000	8438720	7970	7970	7970	7970	0
506	20231226	100900	8438720	7970	7970	7970	7970	0
507	20231226	100800	8438720	7970	7950	7980	7950	64
508	20231226	100700	7929640	7940	7940	7940	7940	46
509	20231226	100600	7564400	7940	7940	7940	7940	0
510	20231226	100500	7564400	7940	7940	7940	7940	0
511	20231226	100400	7564400	7940	7940	7940	7940	0
512	20231226	100300	7564400	7940	7940	7940	7940	0
513	20231226	100200	7564400	7940	7940	7940	7940	15
514	20231226	100100	7445300	7930	7930	7930	7930	5
515	20231226	100000	7405650	7930	7930	7930	7930	0
516	20231226	095900	7405650	7930	7930	7930	7930	0
517	20231226	095800	7405650	7930	7930	7930	7930	0
518	20231226	095700	7405650	7930	7930	7930	7930	0
519	20231226	095600	7405650	7930	7930	7930	7930	10
520	20231226	095500	7326350	7930	7930	7930	7930	31
521	20231226	095400	7080520	7930	7930	7930	7930	0
522	20231226	095300	7080520	7930	7930	7930	7930	7
523	20231226	095200	7025010	7940	7940	7940	7940	1
524	20231226	095100	7017070	7920	7920	7920	7920	0
525	20231226	095000	7017070	7920	7920	7920	7920	300
526	20231226	094900	4641070	7920	7920	7920	7920	0
527	20231226	094800	4641070	7920	7920	7920	7920	0
528	20231226	094700	4641070	7920	7920	7920	7920	0
529	20231226	094600	4641070	7920	7920	7920	7920	26
530	20231226	094500	4435150	7930	7930	7930	7930	10
531	20231226	094400	4355850	7940	7940	7940	7940	0
532	20231226	094300	4355850	7940	7940	7940	7940	0
533	20231226	094200	4355850	7940	7930	7940	7930	12
534	20231226	094100	4260640	7920	7920	7920	7920	1
535	20231226	094000	4252720	7950	7950	7950	7950	0
536	20231226	093900	4252720	7950	7950	7950	7950	0
537	20231226	093800	4252720	7950	7950	7950	7950	0
538	20231226	093700	4252720	7950	7950	7950	7950	0
539	20231226	093600	4252720	7950	7950	7950	7950	0
540	20231226	093500	4252720	7950	7950	7950	7950	0
541	20231226	093400	4252720	7950	7950	7950	7950	0
542	20231226	093300	4252720	7950	7950	7950	7950	36
543	20231226	093200	3966520	7950	7950	7950	7950	0
544	20231226	093100	3966520	7950	7950	7950	7950	0
545	20231226	093000	3966520	7950	7940	7950	7940	2
546	20231226	092900	3950630	7950	7950	7950	7950	0
547	20231226	092800	3950630	7950	7950	7950	7950	0
548	20231226	092700	3950630	7950	7930	7950	7930	66
549	20231226	092600	3427230	7930	7930	7930	7930	0
550	20231226	092500	3427230	7930	7930	7930	7930	0
551	20231226	092400	3427230	7930	7930	7930	7930	2
552	20231226	092300	3411370	7930	7930	7930	7930	0
553	20231226	092200	3411370	7930	7930	7930	7930	0
554	20231226	092100	3411370	7930	7930	7930	7930	1
555	20231226	092000	3403440	7910	7910	7910	7910	100
556	20231226	091900	2612440	7930	7930	7930	7930	1
557	20231226	091800	2604510	7920	7920	7920	7920	1
558	20231226	091700	2596590	7920	7920	7920	7920	2
559	20231226	091600	2580750	7940	7940	7940	7940	2
560	20231226	091500	2564870	7920	7920	7920	7920	0
561	20231226	091400	2564870	7920	7920	7920	7920	0
562	20231226	091300	2564870	7920	7920	7920	7920	1
563	20231226	091200	2556950	7920	7920	7920	7920	0
564	20231226	091100	2556950	7920	7920	7920	7920	4
565	20231226	091000	2525270	7960	7960	7960	7960	1
566	20231226	090900	2517310	7900	7900	7900	7900	0
567	20231226	090800	2517310	7900	7900	7900	7900	0
568	20231226	090700	2517310	7900	7900	7900	7900	3
569	20231226	090600	2493610	7900	7900	7900	7900	7
570	20231226	090500	2438310	7890	7890	7890	7890	0
571	20231226	090400	2438310	7890	7930	7930	7890	8
572	20231226	090300	2375110	7980	7980	7980	7980	0
573	20231226	090200	2375110	7980	7930	7980	7930	2
574	20231226	090100	2359200	7980	7980	7980	7980	1
575	20231226	090000	2351220	7890	7890	7890	7890	298