KissMeData/120240/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	201000	296471270	16700	16700	16700	16700	687
3	20231226	200900	296471270	16700	16700	16700	16700	0
4	20231226	200800	296471270	16700	16700	16700	16700	0
5	20231226	200700	296471270	16700	16700	16700	16700	0
6	20231226	200600	296471270	16700	16700	16700	16700	0
7	20231226	200500	296471270	16700	16700	16700	16700	0
8	20231226	200400	296471270	16700	16700	16700	16700	0
9	20231226	200300	296471270	16700	16700	16700	16700	0
10	20231226	200200	296471270	16700	16700	16700	16700	0
11	20231226	200100	296471270	16700	16700	16700	16700	0
12	20231226	200000	296471270	16700	16700	16700	16700	0
13	20231226	195900	296471270	16700	16700	16700	16700	0
14	20231226	195800	296471270	16700	16700	16700	16700	0
15	20231226	195700	296471270	16700	16700	16700	16700	0
16	20231226	195600	296471270	16700	16700	16700	16700	0
17	20231226	195500	296471270	16700	16700	16700	16700	0
18	20231226	195400	296471270	16700	16700	16700	16700	0
19	20231226	195300	296471270	16700	16700	16700	16700	0
20	20231226	195200	296471270	16700	16700	16700	16700	0
21	20231226	195100	296471270	16700	16700	16700	16700	0
22	20231226	195000	296471270	16700	16700	16700	16700	0
23	20231226	194900	296471270	16700	16700	16700	16700	0
24	20231226	194800	296471270	16700	16700	16700	16700	0
25	20231226	194700	296471270	16700	16700	16700	16700	0
26	20231226	194600	296471270	16700	16700	16700	16700	0
27	20231226	194500	296471270	16700	16700	16700	16700	0
28	20231226	194400	296471270	16700	16700	16700	16700	0
29	20231226	194300	296471270	16700	16700	16700	16700	0
30	20231226	194200	296471270	16700	16700	16700	16700	0
31	20231226	194100	296471270	16700	16700	16700	16700	0
32	20231226	194000	296471270	16700	16700	16700	16700	687
33	20231226	193900	296471270	16700	16700	16700	16700	0
34	20231226	193800	296471270	16700	16700	16700	16700	0
35	20231226	193700	296471270	16700	16700	16700	16700	0
36	20231226	193600	296471270	16700	16700	16700	16700	0
37	20231226	193500	296471270	16700	16700	16700	16700	0
38	20231226	193400	296471270	16700	16700	16700	16700	0
39	20231226	193300	296471270	16700	16700	16700	16700	0
40	20231226	193200	296471270	16700	16700	16700	16700	0
41	20231226	193100	296471270	16700	16700	16700	16700	0
42	20231226	193000	296471270	16700	16700	16700	16700	0
43	20231226	192900	296471270	16700	16700	16700	16700	0
44	20231226	192800	296471270	16700	16700	16700	16700	0
45	20231226	192700	296471270	16700	16700	16700	16700	0
46	20231226	192600	296471270	16700	16700	16700	16700	0
47	20231226	192500	296471270	16700	16700	16700	16700	0
48	20231226	192400	296471270	16700	16700	16700	16700	0
49	20231226	192300	296471270	16700	16700	16700	16700	0
50	20231226	192200	296471270	16700	16700	16700	16700	0
51	20231226	192100	296471270	16700	16700	16700	16700	0
52	20231226	192000	296471270	16700	16700	16700	16700	0
53	20231226	191900	296471270	16700	16700	16700	16700	0
54	20231226	191800	296471270	16700	16700	16700	16700	0
55	20231226	191700	296471270	16700	16700	16700	16700	0
56	20231226	191600	296471270	16700	16700	16700	16700	0
57	20231226	191500	296471270	16700	16700	16700	16700	0
58	20231226	191400	296471270	16700	16700	16700	16700	0
59	20231226	191300	296471270	16700	16700	16700	16700	0
60	20231226	191200	296471270	16700	16700	16700	16700	0
61	20231226	191100	296471270	16700	16700	16700	16700	0
62	20231226	191000	296471270	16700	16700	16700	16700	687
63	20231226	190900	296471270	16700	16700	16700	16700	0
64	20231226	190800	296471270	16700	16700	16700	16700	0
65	20231226	190700	296471270	16700	16700	16700	16700	0
66	20231226	190600	296471270	16700	16700	16700	16700	0
67	20231226	190500	296471270	16700	16700	16700	16700	0
68	20231226	190400	296471270	16700	16700	16700	16700	0
69	20231226	190300	296471270	16700	16700	16700	16700	0
70	20231226	190200	296471270	16700	16700	16700	16700	0
71	20231226	190100	296471270	16700	16700	16700	16700	0
72	20231226	190000	296471270	16700	16700	16700	16700	0
73	20231226	185900	296471270	16700	16700	16700	16700	0
74	20231226	185800	296471270	16700	16700	16700	16700	0
75	20231226	185700	296471270	16700	16700	16700	16700	0
76	20231226	185600	296471270	16700	16700	16700	16700	0
77	20231226	185500	296471270	16700	16700	16700	16700	0
78	20231226	185400	296471270	16700	16700	16700	16700	0
79	20231226	185300	296471270	16700	16700	16700	16700	0
80	20231226	185200	296471270	16700	16700	16700	16700	0
81	20231226	185100	296471270	16700	16700	16700	16700	0
82	20231226	185000	296471270	16700	16700	16700	16700	0
83	20231226	184900	296471270	16700	16700	16700	16700	0
84	20231226	184800	296471270	16700	16700	16700	16700	0
85	20231226	184700	296471270	16700	16700	16700	16700	0
86	20231226	184600	296471270	16700	16700	16700	16700	0
87	20231226	184500	296471270	16700	16700	16700	16700	0
88	20231226	184400	296471270	16700	16700	16700	16700	0
89	20231226	184300	296471270	16700	16700	16700	16700	0
90	20231226	184200	296471270	16700	16700	16700	16700	0
91	20231226	184100	296471270	16700	16700	16700	16700	0
92	20231226	184000	296471270	16700	16700	16700	16700	687
93	20231226	183900	296471270	16700	16700	16700	16700	0
94	20231226	183800	296471270	16700	16700	16700	16700	0
95	20231226	183700	296471270	16700	16700	16700	16700	0
96	20231226	183600	296471270	16700	16700	16700	16700	0
97	20231226	183500	296471270	16700	16700	16700	16700	0
98	20231226	183400	296471270	16700	16700	16700	16700	0
99	20231226	183300	296471270	16700	16700	16700	16700	0
100	20231226	183200	296471270	16700	16700	16700	16700	0
101	20231226	183100	296471270	16700	16700	16700	16700	0
102	20231226	183000	296471270	16700	16700	16700	16700	0
103	20231226	182900	296471270	16700	16700	16700	16700	0
104	20231226	182800	296471270	16700	16700	16700	16700	0
105	20231226	182700	296471270	16700	16700	16700	16700	0
106	20231226	182600	296471270	16700	16700	16700	16700	0
107	20231226	182500	296471270	16700	16700	16700	16700	0
108	20231226	182400	296471270	16700	16700	16700	16700	0
109	20231226	182300	296471270	16700	16700	16700	16700	0
110	20231226	182200	296471270	16700	16700	16700	16700	0
111	20231226	182100	296471270	16700	16700	16700	16700	0
112	20231226	182000	296471270	16700	16700	16700	16700	0
113	20231226	181900	296471270	16700	16700	16700	16700	0
114	20231226	181800	296471270	16700	16700	16700	16700	0
115	20231226	181700	296471270	16700	16700	16700	16700	0
116	20231226	181600	296471270	16700	16700	16700	16700	0
117	20231226	181500	296471270	16700	16700	16700	16700	0
118	20231226	181400	296471270	16700	16700	16700	16700	0
119	20231226	181300	296471270	16700	16700	16700	16700	0
120	20231226	181200	296471270	16700	16700	16700	16700	0
121	20231226	181100	296471270	16700	16700	16700	16700	0
122	20231226	181000	296471270	16700	16700	16700	16700	687
123	20231226	180900	296471270	16700	16700	16700	16700	0
124	20231226	180800	296471270	16700	16700	16700	16700	0
125	20231226	180700	296471270	16700	16700	16700	16700	0
126	20231226	180600	296471270	16700	16700	16700	16700	0
127	20231226	180500	296471270	16700	16700	16700	16700	0
128	20231226	180400	296471270	16700	16700	16700	16700	0
129	20231226	180300	296471270	16700	16700	16700	16700	0
130	20231226	180200	296471270	16700	16700	16700	16700	0
131	20231226	180100	296471270	16700	16700	16700	16700	0
132	20231226	180000	296471270	16700	16700	16700	16700	0
133	20231226	175900	296471270	16700	16700	16700	16700	0
134	20231226	175800	296471270	16700	16700	16700	16700	0
135	20231226	175700	296471270	16700	16700	16700	16700	0
136	20231226	175600	296471270	16700	16700	16700	16700	0
137	20231226	175500	296471270	16700	16700	16700	16700	0
138	20231226	175400	296471270	16700	16700	16700	16700	0
139	20231226	175300	296471270	16700	16700	16700	16700	0
140	20231226	175200	296471270	16700	16700	16700	16700	0
141	20231226	175100	296471270	16700	16700	16700	16700	0
142	20231226	175000	296471270	16700	16700	16700	16700	0
143	20231226	174900	296471270	16700	16700	16700	16700	0
144	20231226	174800	296471270	16700	16700	16700	16700	0
145	20231226	174700	296471270	16700	16700	16700	16700	0
146	20231226	174600	296471270	16700	16700	16700	16700	0
147	20231226	174500	296471270	16700	16700	16700	16700	0
148	20231226	174400	296471270	16700	16700	16700	16700	0
149	20231226	174300	296471270	16700	16700	16700	16700	0
150	20231226	174200	296471270	16700	16700	16700	16700	0
151	20231226	174100	296471270	16700	16700	16700	16700	0
152	20231226	174000	296471270	16700	16700	16700	16700	687
153	20231226	173900	296471270	16700	16700	16700	16700	0
154	20231226	173800	296471270	16700	16700	16700	16700	0
155	20231226	173700	296471270	16700	16700	16700	16700	0
156	20231226	173600	296471270	16700	16700	16700	16700	0
157	20231226	173500	296471270	16700	16700	16700	16700	0
158	20231226	173400	296471270	16700	16700	16700	16700	0
159	20231226	173300	296471270	16700	16700	16700	16700	0
160	20231226	173200	296471270	16700	16700	16700	16700	0
161	20231226	173100	296471270	16700	16700	16700	16700	0
162	20231226	173000	296471270	16700	16700	16700	16700	0
163	20231226	172900	296471270	16700	16700	16700	16700	0
164	20231226	172800	296471270	16700	16700	16700	16700	0
165	20231226	172700	296471270	16700	16700	16700	16700	0
166	20231226	172600	296471270	16700	16700	16700	16700	0
167	20231226	172500	296471270	16700	16700	16700	16700	0
168	20231226	172400	296471270	16700	16700	16700	16700	0
169	20231226	172300	296471270	16700	16700	16700	16700	0
170	20231226	172200	296471270	16700	16700	16700	16700	0
171	20231226	172100	296471270	16700	16700	16700	16700	0
172	20231226	172000	296471270	16700	16700	16700	16700	0
173	20231226	171900	296471270	16700	16700	16700	16700	0
174	20231226	171800	296471270	16700	16700	16700	16700	0
175	20231226	171700	296471270	16700	16700	16700	16700	0
176	20231226	171600	296471270	16700	16700	16700	16700	0
177	20231226	171500	296471270	16700	16700	16700	16700	0
178	20231226	171400	296471270	16700	16700	16700	16700	0
179	20231226	171300	296471270	16700	16700	16700	16700	0
180	20231226	171200	296471270	16700	16700	16700	16700	0
181	20231226	171100	296471270	16700	16700	16700	16700	0
182	20231226	171000	296471270	16700	16700	16700	16700	687
183	20231226	170900	296471270	16700	16700	16700	16700	0
184	20231226	170800	296471270	16700	16700	16700	16700	0
185	20231226	170700	296471270	16700	16700	16700	16700	0
186	20231226	170600	296471270	16700	16700	16700	16700	0
187	20231226	170500	296471270	16700	16700	16700	16700	0
188	20231226	170400	296471270	16700	16700	16700	16700	0
189	20231226	170300	296471270	16700	16700	16700	16700	0
190	20231226	170200	296471270	16700	16700	16700	16700	0
191	20231226	170100	296471270	16700	16700	16700	16700	0
192	20231226	170000	296471270	16700	16700	16700	16700	0
193	20231226	165900	296471270	16700	16700	16700	16700	0
194	20231226	165800	296471270	16700	16700	16700	16700	0
195	20231226	165700	296471270	16700	16700	16700	16700	0
196	20231226	165600	296471270	16700	16700	16700	16700	0
197	20231226	165500	296471270	16700	16700	16700	16700	0
198	20231226	165400	296471270	16700	16700	16700	16700	0
199	20231226	165300	296471270	16700	16700	16700	16700	0
200	20231226	165200	296471270	16700	16700	16700	16700	0
201	20231226	165100	296471270	16700	16700	16700	16700	0
202	20231226	165000	296471270	16700	16700	16700	16700	0
203	20231226	164900	296471270	16700	16700	16700	16700	0
204	20231226	164800	296471270	16700	16700	16700	16700	0
205	20231226	164700	296471270	16700	16700	16700	16700	0
206	20231226	164600	296471270	16700	16700	16700	16700	0
207	20231226	164500	296471270	16700	16700	16700	16700	0
208	20231226	164400	296471270	16700	16700	16700	16700	0
209	20231226	164300	296471270	16700	16700	16700	16700	0
210	20231226	164200	296471270	16700	16700	16700	16700	0
211	20231226	164100	296471270	16700	16700	16700	16700	0
212	20231226	164000	296471270	16700	16700	16700	16700	687
213	20231226	163900	296471270	16700	16700	16700	16700	0
214	20231226	163800	296471270	16700	16700	16700	16700	0
215	20231226	163700	296471270	16700	16700	16700	16700	0
216	20231226	163600	296471270	16700	16700	16700	16700	0
217	20231226	163500	296471270	16700	16700	16700	16700	0
218	20231226	163400	296471270	16700	16700	16700	16700	0
219	20231226	163300	296471270	16700	16700	16700	16700	0
220	20231226	163200	296471270	16700	16700	16700	16700	0
221	20231226	163100	296471270	16700	16700	16700	16700	0
222	20231226	163000	296471270	16700	16700	16700	16700	0
223	20231226	162900	296471270	16700	16700	16700	16700	0
224	20231226	162800	296471270	16700	16700	16700	16700	0
225	20231226	162700	296471270	16700	16700	16700	16700	0
226	20231226	162600	296471270	16700	16700	16700	16700	0
227	20231226	162500	296471270	16700	16700	16700	16700	0
228	20231226	162400	296471270	16700	16700	16700	16700	0
229	20231226	162300	296471270	16700	16700	16700	16700	0
230	20231226	162200	296471270	16700	16700	16700	16700	0
231	20231226	162100	296471270	16700	16700	16700	16700	0
232	20231226	162000	296471270	16700	16700	16700	16700	0
233	20231226	161900	296471270	16700	16700	16700	16700	0
234	20231226	161800	296471270	16700	16700	16700	16700	0
235	20231226	161700	296471270	16700	16700	16700	16700	0
236	20231226	161600	296471270	16700	16700	16700	16700	0
237	20231226	161500	296471270	16700	16700	16700	16700	0
238	20231226	161400	296471270	16700	16700	16700	16700	0
239	20231226	161300	296471270	16700	16700	16700	16700	0
240	20231226	161200	296471270	16700	16700	16700	16700	0
241	20231226	161100	296471270	16700	16700	16700	16700	0
242	20231226	161000	296471270	16700	16700	16700	16700	687
243	20231226	160900	296471270	16700	16700	16700	16700	0
244	20231226	160800	296471270	16700	16700	16700	16700	0
245	20231226	160700	296471270	16700	16700	16700	16700	0
246	20231226	160600	296471270	16700	16700	16700	16700	0
247	20231226	160500	296471270	16700	16700	16700	16700	0
248	20231226	160400	296471270	16700	16700	16700	16700	0
249	20231226	160300	296471270	16700	16700	16700	16700	0
250	20231226	160200	296471270	16700	16700	16700	16700	0
251	20231226	160100	296471270	16700	16700	16700	16700	0
252	20231226	160000	296471270	16700	16700	16700	16700	0
253	20231226	155900	296471270	16700	16700	16700	16700	0
254	20231226	155800	296471270	16700	16700	16700	16700	0
255	20231226	155700	296471270	16700	16700	16700	16700	0
256	20231226	155600	296471270	16700	16700	16700	16700	0
257	20231226	155500	296471270	16700	16700	16700	16700	0
258	20231226	155400	296471270	16700	16700	16700	16700	0
259	20231226	155300	296471270	16700	16700	16700	16700	0
260	20231226	155200	296471270	16700	16700	16700	16700	0
261	20231226	155100	296471270	16700	16700	16700	16700	0
262	20231226	155000	296471270	16700	16700	16700	16700	0
263	20231226	154900	296471270	16700	16700	16700	16700	0
264	20231226	154800	296471270	16700	16700	16700	16700	0
265	20231226	154700	296471270	16700	16700	16700	16700	0
266	20231226	154600	296471270	16700	16700	16700	16700	0
267	20231226	154500	296471270	16700	16700	16700	16700	0
268	20231226	154400	296471270	16700	16700	16700	16700	0
269	20231226	154300	296471270	16700	16700	16700	16700	0
270	20231226	154200	296471270	16700	16700	16700	16700	0
271	20231226	154100	296471270	16700	16700	16700	16700	0
272	20231226	154000	296471270	16700	16700	16700	16700	687
273	20231226	153900	296471270	16700	16700	16700	16700	0
274	20231226	153800	296471270	16700	16700	16700	16700	0
275	20231226	153700	296471270	16700	16700	16700	16700	0
276	20231226	153600	296471270	16700	16700	16700	16700	0
277	20231226	153500	296471270	16700	16700	16700	16700	0
278	20231226	153400	296471270	16700	16700	16700	16700	0
279	20231226	153300	296471270	16700	16700	16700	16700	0
280	20231226	153200	296471270	16700	16700	16700	16700	0
281	20231226	153100	296471270	16700	16700	16700	16700	0
282	20231226	153000	296471270	16700	16700	16700	16700	687
283	20231226	152900	284998370	16710	16710	16710	16710	0
284	20231226	152800	284998370	16710	16710	16710	16710	0
285	20231226	152700	284998370	16710	16710	16710	16710	0
286	20231226	152600	284998370	16710	16710	16710	16710	0
287	20231226	152500	284998370	16710	16710	16710	16710	0
288	20231226	152400	284998370	16710	16710	16710	16710	0
289	20231226	152300	284998370	16710	16710	16710	16710	0
290	20231226	152200	284998370	16710	16710	16710	16710	0
291	20231226	152100	284998370	16710	16710	16710	16710	0
292	20231226	152000	284998370	16710	16710	16710	16710	0
293	20231226	151900	284998370	16710	16710	16710	16710	361
294	20231226	151800	278966060	16690	16690	16690	16690	17
295	20231226	151700	278682330	16690	16690	16690	16690	10
296	20231226	151600	278515430	16710	16710	16710	16710	0
297	20231226	151500	278515430	16710	16710	16710	16710	1
298	20231226	151400	278498720	16700	16700	16700	16700	0
299	20231226	151300	278498720	16700	16700	16700	16700	29
300	20231226	151200	278014420	16700	16700	16700	16700	8
301	20231226	151100	277880820	16700	16700	16700	16700	277
302	20231226	151000	273254920	16700	16700	16700	16700	11
303	20231226	150900	273071220	16700	16700	16700	16700	8
304	20231226	150800	272937620	16700	16700	16700	16700	212
305	20231226	150700	269397220	16710	16710	16710	16710	0
306	20231226	150600	269397220	16710	16710	16710	16710	0
307	20231226	150500	269397220	16710	16710	16710	16710	1
308	20231226	150400	269380510	16680	16680	16680	16680	0
309	20231226	150300	269380510	16680	16700	16700	16680	119
310	20231226	150200	267393770	16700	16700	16700	16700	8
311	20231226	150100	267260170	16700	16700	16700	16700	0
312	20231226	150000	267260170	16700	16690	16700	16680	81
313	20231226	145900	265908640	16700	16700	16700	16700	0
314	20231226	145800	265908640	16700	16700	16700	16700	0
315	20231226	145700	265908640	16700	16700	16700	16700	100
316	20231226	145600	264238640	16700	16700	16700	16700	210
317	20231226	145500	260731640	16700	16700	16700	16700	64
318	20231226	145400	259662840	16700	16700	16700	16700	0
319	20231226	145300	259662840	16700	16700	16700	16700	184
320	20231226	145200	256590040	16700	16700	16700	16700	0
321	20231226	145100	256590040	16700	16700	16700	16700	0
322	20231226	145000	256590040	16700	16700	16700	16700	0
323	20231226	144900	256590040	16700	16700	16700	16700	0
324	20231226	144800	256590040	16700	16690	16700	16690	726
325	20231226	144700	244467460	16700	16700	16700	16700	467
326	20231226	144600	236668560	16700	16700	16700	16700	0
327	20231226	144500	236668560	16700	16700	16700	16700	0
328	20231226	144400	236668560	16700	16700	16700	16700	0
329	20231226	144300	236668560	16700	16700	16700	16700	0
330	20231226	144200	236668560	16700	16700	16700	16700	0
331	20231226	144100	236668560	16700	16700	16700	16700	0
332	20231226	144000	236668560	16700	16700	16700	16700	0
333	20231226	143900	236668560	16700	16700	16700	16700	0
334	20231226	143800	236668560	16700	16700	16700	16700	0
335	20231226	143700	236668560	16700	16700	16700	16700	0
336	20231226	143600	236668560	16700	16700	16700	16700	300
337	20231226	143500	231658560	16680	16680	16680	16680	244
338	20231226	143400	227588640	16680	16680	16680	16680	0
339	20231226	143300	227588640	16680	16680	16680	16680	0
340	20231226	143200	227588640	16680	16680	16680	16680	0
341	20231226	143100	227588640	16680	16680	16680	16680	0
342	20231226	143000	227588640	16680	16680	16680	16680	0
343	20231226	142900	227588640	16680	16680	16680	16680	0
344	20231226	142800	227588640	16680	16680	16680	16680	0
345	20231226	142700	227588640	16680	16680	16680	16680	0
346	20231226	142600	227588640	16680	16680	16680	16680	10
347	20231226	142500	227421840	16680	16680	16680	16680	170
348	20231226	142400	224586240	16690	16690	16690	16690	0
349	20231226	142300	224586240	16690	16690	16690	16690	4
350	20231226	142200	224519480	16690	16690	16690	16690	0
351	20231226	142100	224519480	16690	16690	16690	16690	37
352	20231226	142000	223901950	16690	16690	16690	16690	0
353	20231226	141900	223901950	16690	16690	16690	16690	23
354	20231226	141800	223518080	16700	16700	16700	16700	0
355	20231226	141700	223518080	16700	16700	16700	16700	0
356	20231226	141600	223518080	16700	16700	16700	16700	1
357	20231226	141500	223501380	16680	16680	16680	16680	0
358	20231226	141400	223501380	16680	16680	16680	16680	0
359	20231226	141300	223501380	16680	16680	16680	16680	20
360	20231226	141200	223167780	16700	16700	16700	16700	10
361	20231226	141100	223000780	16700	16700	16700	16700	0
362	20231226	141000	223000780	16700	16700	16700	16700	0
363	20231226	140900	223000780	16700	16700	16700	16700	0
364	20231226	140800	223000780	16700	16700	16700	16700	1
365	20231226	140700	222984080	16680	16680	16680	16680	100
366	20231226	140600	221316080	16700	16700	16700	16700	0
367	20231226	140500	221316080	16700	16700	16700	16700	0
368	20231226	140400	221316080	16700	16700	16700	16700	0
369	20231226	140300	221316080	16700	16700	16700	16700	0
370	20231226	140200	221316080	16700	16700	16700	16700	0
371	20231226	140100	221316080	16700	16700	16700	16700	0
372	20231226	140000	221316080	16700	16700	16700	16700	0
373	20231226	135900	221316080	16700	16700	16700	16700	0
374	20231226	135800	221316080	16700	16700	16700	16700	0
375	20231226	135700	221316080	16700	16700	16700	16700	10
376	20231226	135600	221149080	16660	16660	16660	16660	0
377	20231226	135500	221149080	16660	16660	16660	16660	0
378	20231226	135400	221149080	16660	16660	16660	16660	0
379	20231226	135300	221149080	16660	16660	16660	16660	24
380	20231226	135200	220749240	16710	16670	16710	16660	107
381	20231226	135100	218964920	16670	16670	16670	16670	0
382	20231226	135000	218964920	16670	16670	16670	16670	30
383	20231226	134900	218464820	16670	16670	16670	16670	0
384	20231226	134800	218464820	16670	16670	16670	16670	0
385	20231226	134700	218464820	16670	16670	16670	16670	0
386	20231226	134600	218464820	16670	16670	16670	16670	0
387	20231226	134500	218464820	16670	16670	16670	16670	0
388	20231226	134400	218464820	16670	16670	16670	16670	0
389	20231226	134300	218464820	16670	16670	16670	16670	200
390	20231226	134200	215130820	16710	16680	16710	16670	502
391	20231226	134100	206762350	16670	16670	16670	16670	0
392	20231226	134000	206762350	16670	16670	16670	16670	0
393	20231226	133900	206762350	16670	16690	16690	16670	498
394	20231226	133800	198456200	16690	16690	16690	16690	0
395	20231226	133700	198456200	16690	16690	16690	16690	0
396	20231226	133600	198456200	16690	16690	16690	16690	0
397	20231226	133500	198456200	16690	16690	16690	16690	0
398	20231226	133400	198456200	16690	16690	16690	16690	0
399	20231226	133300	198456200	16690	16690	16690	16690	0
400	20231226	133200	198456200	16690	16690	16690	16690	0
401	20231226	133100	198456200	16690	16690	16690	16690	0
402	20231226	133000	198456200	16690	16690	16690	16690	0
403	20231226	132900	198456200	16690	16690	16690	16690	0
404	20231226	132800	198456200	16690	16690	16690	16690	26
405	20231226	132700	198022260	16690	16690	16690	16690	0
406	20231226	132600	198022260	16690	16690	16690	16690	0
407	20231226	132500	198022260	16690	16690	16690	16690	0
408	20231226	132400	198022260	16690	16690	16690	16690	0
409	20231226	132300	198022260	16690	16690	16690	16690	0
410	20231226	132200	198022260	16690	16690	16690	16690	50
411	20231226	132100	197187760	16700	16700	16700	16700	0
412	20231226	132000	197187760	16700	16700	16700	16700	0
413	20231226	131900	197187760	16700	16710	16710	16700	17
414	20231226	131800	196903850	16700	16700	16700	16700	0
415	20231226	131700	196903850	16700	16700	16700	16700	0
416	20231226	131600	196903850	16700	16700	16700	16700	0
417	20231226	131500	196903850	16700	16700	16700	16700	0
418	20231226	131400	196903850	16700	16700	16700	16700	0
419	20231226	131300	196903850	16700	16700	16700	16700	0
420	20231226	131200	196903850	16700	16700	16700	16700	0
421	20231226	131100	196903850	16700	16700	16700	16700	0
422	20231226	131000	196903850	16700	16700	16700	16700	0
423	20231226	130900	196903850	16700	16700	16700	16700	0
424	20231226	130800	196903850	16700	16700	16700	16700	0
425	20231226	130700	196903850	16700	16700	16700	16700	0
426	20231226	130600	196903850	16700	16700	16700	16700	0
427	20231226	130500	196903850	16700	16700	16700	16700	0
428	20231226	130400	196903850	16700	16700	16700	16700	0
429	20231226	130300	196903850	16700	16700	16700	16700	0
430	20231226	130200	196903850	16700	16700	16700	16700	0
431	20231226	130100	196903850	16700	16700	16700	16700	0
432	20231226	130000	196903850	16700	16700	16700	16700	20
433	20231226	125900	196569850	16730	16730	16730	16730	0
434	20231226	125800	196569850	16730	16730	16730	16730	0
435	20231226	125700	196569850	16730	16730	16730	16730	0
436	20231226	125600	196569850	16730	16730	16730	16730	0
437	20231226	125500	196569850	16730	16730	16730	16730	0
438	20231226	125400	196569850	16730	16730	16730	16730	0
439	20231226	125300	196569850	16730	16730	16730	16730	0
440	20231226	125200	196569850	16730	16730	16730	16730	0
441	20231226	125100	196569850	16730	16730	16730	16730	0
442	20231226	125000	196569850	16730	16730	16730	16730	20
443	20231226	124900	196235250	16730	16730	16730	16730	10
444	20231226	124800	196067950	16730	16730	16730	16730	0
445	20231226	124700	196067950	16730	16730	16730	16730	1
446	20231226	124600	196051220	16730	16730	16730	16730	0
447	20231226	124500	196051220	16730	16730	16730	16730	10
448	20231226	124400	195883920	16730	16730	16730	16730	20
449	20231226	124300	195549320	16740	16740	16740	16740	0
450	20231226	124200	195549320	16740	16740	16740	16740	1
451	20231226	124100	195532580	16740	16740	16740	16740	11
452	20231226	124000	195348440	16740	16740	16740	16740	0
453	20231226	123900	195348440	16740	16740	16740	16740	0
454	20231226	123800	195348440	16740	16740	16740	16740	0
455	20231226	123700	195348440	16740	16740	16740	16740	0
456	20231226	123600	195348440	16740	16740	16740	16740	0
457	20231226	123500	195348440	16740	16740	16740	16740	2
458	20231226	123400	195314960	16650	16700	16700	16650	1262
459	20231226	123300	174285210	16740	16740	16740	16740	0
460	20231226	123200	174285210	16740	16740	16740	16740	0
461	20231226	123100	174285210	16740	16740	16740	16740	0
462	20231226	123000	174285210	16740	16740	16740	16740	0
463	20231226	122900	174285210	16740	16740	16740	16740	0
464	20231226	122800	174285210	16740	16740	16740	16740	0
465	20231226	122700	174285210	16740	16740	16740	16740	0
466	20231226	122600	174285210	16740	16740	16740	16740	0
467	20231226	122500	174285210	16740	16740	16740	16740	0
468	20231226	122400	174285210	16740	16740	16740	16740	0
469	20231226	122300	174285210	16740	16740	16740	16740	0
470	20231226	122200	174285210	16740	16740	16740	16740	0
471	20231226	122100	174285210	16740	16740	16740	16740	0
472	20231226	122000	174285210	16740	16740	16740	16740	0
473	20231226	121900	174285210	16740	16740	16740	16740	0
474	20231226	121800	174285210	16740	16740	16740	16740	0
475	20231226	121700	174285210	16740	16740	16740	16740	0
476	20231226	121600	174285210	16740	16740	16740	16740	1
477	20231226	121500	174268470	16710	16710	16710	16710	0
478	20231226	121400	174268470	16710	16710	16710	16710	0
479	20231226	121300	174268470	16710	16700	16710	16700	1912
480	20231226	121200	142336620	16690	16690	16690	16690	0
481	20231226	121100	142336620	16690	16690	16690	16690	0
482	20231226	121000	142336620	16690	16690	16690	16690	0
483	20231226	120900	142336620	16690	16690	16690	16690	1
484	20231226	120800	142319930	16690	16690	16690	16690	0
485	20231226	120700	142319930	16690	16690	16690	16690	10
486	20231226	120600	142153030	16690	16690	16690	16690	0
487	20231226	120500	142153030	16690	16690	16690	16690	0
488	20231226	120400	142153030	16690	16690	16690	16690	7
489	20231226	120300	142036200	16700	16700	16700	16700	0
490	20231226	120200	142036200	16700	16710	16710	16700	234
491	20231226	120100	138128320	16710	16700	16710	16700	23
492	20231226	120000	137744000	16700	16700	16700	16700	0
493	20231226	115900	137744000	16700	16700	16700	16700	0
494	20231226	115800	137744000	16700	16700	16700	16700	0
495	20231226	115700	137744000	16700	16700	16700	16700	0
496	20231226	115600	137744000	16700	16700	16700	16700	0
497	20231226	115500	137744000	16700	16700	16700	16700	1
498	20231226	115400	137727300	16700	16700	16700	16700	0
499	20231226	115300	137727300	16700	16700	16700	16700	1
500	20231226	115200	137710600	16750	16750	16750	16750	0
501	20231226	115100	137710600	16750	16750	16750	16750	0
502	20231226	115000	137710600	16750	16750	16750	16750	5
503	20231226	114900	137626850	16740	16740	16740	16740	0
504	20231226	114800	137626850	16740	16740	16740	16740	444
505	20231226	114700	130194290	16730	16730	16730	16730	0
506	20231226	114600	130194290	16730	16730	16730	16730	0
507	20231226	114500	130194290	16730	16730	16730	16730	0
508	20231226	114400	130194290	16730	16730	16730	16730	0
509	20231226	114300	130194290	16730	16730	16730	16730	30
510	20231226	114200	129692390	16700	16700	16700	16700	0
511	20231226	114100	129692390	16700	16700	16700	16700	0
512	20231226	114000	129692390	16700	16700	16700	16700	0
513	20231226	113900	129692390	16700	16700	16700	16700	0
514	20231226	113800	129692390	16700	16700	16700	16700	0
515	20231226	113700	129692390	16700	16700	16700	16700	0
516	20231226	113600	129692390	16700	16700	16700	16700	0
517	20231226	113500	129692390	16700	16700	16700	16700	0
518	20231226	113400	129692390	16700	16700	16700	16700	0
519	20231226	113300	129692390	16700	16700	16700	16700	0
520	20231226	113200	129692390	16700	16700	16700	16700	0
521	20231226	113100	129692390	16700	16700	16700	16700	0
522	20231226	113000	129692390	16700	16700	16700	16700	0
523	20231226	112900	129692390	16700	16700	16700	16700	0
524	20231226	112800	129692390	16700	16700	16700	16700	0
525	20231226	112700	129692390	16700	16700	16700	16700	0
526	20231226	112600	129692390	16700	16700	16700	16700	12
527	20231226	112500	129491990	16700	16700	16700	16700	0
528	20231226	112400	129491990	16700	16700	16700	16700	20
529	20231226	112300	129157990	16740	16740	16740	16740	0
530	20231226	112200	129157990	16740	16740	16740	16740	0
531	20231226	112100	129157990	16740	16740	16740	16740	0
532	20231226	112000	129157990	16740	16740	16740	16740	0
533	20231226	111900	129157990	16740	16740	16740	16740	0
534	20231226	111800	129157990	16740	16740	16740	16740	2
535	20231226	111700	129124510	16730	16730	16730	16730	0
536	20231226	111600	129124510	16730	16730	16730	16730	0
537	20231226	111500	129124510	16730	16730	16730	16730	0
538	20231226	111400	129124510	16730	16730	16730	16730	0
539	20231226	111300	129124510	16730	16730	16730	16730	0
540	20231226	111200	129124510	16730	16700	16730	16700	684
541	20231226	111100	117700280	16700	16680	16700	16670	180
542	20231226	111000	114695120	16690	16690	16690	16690	0
543	20231226	110900	114695120	16690	16690	16690	16690	0
544	20231226	110800	114695120	16690	16690	16690	16690	1
545	20231226	110700	114678430	16700	16700	16700	16700	0
546	20231226	110600	114678430	16700	16700	16700	16700	1
547	20231226	110500	114661730	16700	16700	16700	16700	250
548	20231226	110400	110486730	16700	16700	16700	16700	0
549	20231226	110300	110486730	16700	16700	16700	16700	3
550	20231226	110200	110436630	16700	16700	16700	16700	0
551	20231226	110100	110436630	16700	16700	16700	16700	0
552	20231226	110000	110436630	16700	16700	16700	16700	0
553	20231226	105900	110436630	16700	16700	16700	16700	15
554	20231226	105800	110186130	16670	16680	16680	16670	35
555	20231226	105700	109602520	16680	16680	16680	16680	0
556	20231226	105600	109602520	16680	16700	16700	16680	816
557	20231226	105500	95977320	16690	16690	16690	16690	151
558	20231226	105400	93457130	16690	16690	16690	16690	0
559	20231226	105300	93457130	16690	16690	16690	16690	0
560	20231226	105200	93457130	16690	16690	16690	16690	0
561	20231226	105100	93457130	16690	16690	16690	16690	0
562	20231226	105000	93457130	16690	16690	16690	16690	0
563	20231226	104900	93457130	16690	16690	16690	16690	0
564	20231226	104800	93457130	16690	16690	16690	16690	30
565	20231226	104700	92956430	16710	16710	16710	16710	0
566	20231226	104600	92956430	16710	16710	16710	16710	0
567	20231226	104500	92956430	16710	16710	16710	16710	0
568	20231226	104400	92956430	16710	16710	16710	16710	2
569	20231226	104300	92923010	16680	16680	16680	16680	0
570	20231226	104200	92923010	16680	16680	16680	16680	0
571	20231226	104100	92923010	16680	16680	16680	16680	0
572	20231226	104000	92923010	16680	16680	16680	16680	0
573	20231226	103900	92923010	16680	16680	16680	16680	0
574	20231226	103800	92923010	16680	16680	16680	16680	10
575	20231226	103700	92756210	16680	16680	16680	16680	19
576	20231226	103600	92439290	16680	16680	16680	16680	6
577	20231226	103500	92339210	16680	16680	16680	16680	0
578	20231226	103400	92339210	16680	16680	16680	16680	13
579	20231226	103300	92122370	16680	16690	16690	16680	157
580	20231226	103200	89503600	16690	16690	16690	16690	0
581	20231226	103100	89503600	16690	16690	16690	16690	171
582	20231226	103000	86649610	16700	16700	16700	16700	205
583	20231226	102900	83226110	16700	16700	16700	16700	150
584	20231226	102800	80721110	16710	16710	16710	16710	0
585	20231226	102700	80721110	16710	16710	16710	16710	12
586	20231226	102600	80520590	16710	16710	16710	16710	0
587	20231226	102500	80520590	16710	16710	16710	16710	0
588	20231226	102400	80520590	16710	16720	16720	16710	50
589	20231226	102300	79685050	16730	16730	16730	16730	0
590	20231226	102200	79685050	16730	16730	16730	16730	0
591	20231226	102100	79685050	16730	16730	16730	16730	3
592	20231226	102000	79634860	16740	16740	16740	16740	0
593	20231226	101900	79634860	16740	16740	16740	16740	0
594	20231226	101800	79634860	16740	16740	16740	16740	1
595	20231226	101700	79618120	16740	16740	16740	16740	1
596	20231226	101600	79601380	16740	16740	16740	16740	2
597	20231226	101500	79567900	16730	16730	16730	16730	0
598	20231226	101400	79567900	16730	16730	16730	16730	1
599	20231226	101300	79551170	16740	16740	16740	16740	0
600	20231226	101200	79551170	16740	16740	16740	16740	0
601	20231226	101100	79551170	16740	16740	16740	16740	0
602	20231226	101000	79551170	16740	16740	16740	16740	0
603	20231226	100900	79551170	16740	16700	16740	16700	26
604	20231226	100800	79115970	16700	16700	16700	16700	1
605	20231226	100700	79099270	16700	16700	16700	16700	0
606	20231226	100600	79099270	16700	16700	16700	16700	0
607	20231226	100500	79099270	16700	16700	16700	16700	330
608	20231226	100400	73588270	16700	16700	16700	16700	10
609	20231226	100300	73421270	16700	16700	16700	16700	0
610	20231226	100200	73421270	16700	16700	16700	16700	0
611	20231226	100100	73421270	16700	16700	16700	16700	54
612	20231226	100000	72519470	16700	16700	16700	16700	5
613	20231226	095900	72435970	16690	16690	16690	16690	0
614	20231226	095800	72435970	16690	16690	16690	16690	23
615	20231226	095700	72052100	16700	16700	16700	16700	0
616	20231226	095600	72052100	16700	16700	16700	16700	0
617	20231226	095500	72052100	16700	16700	16700	16700	67
618	20231226	095400	70933200	16700	16700	16700	16700	3
619	20231226	095300	70883100	16700	16700	16700	16700	0
620	20231226	095200	70883100	16700	16700	16700	16700	55
621	20231226	095100	69964600	16700	16700	16700	16700	0
622	20231226	095000	69964600	16700	16700	16700	16690	234
623	20231226	094900	66057960	16700	16700	16700	16700	0
624	20231226	094800	66057960	16700	16700	16700	16700	0
625	20231226	094700	66057960	16700	16700	16700	16700	0
626	20231226	094600	66057960	16700	16700	16700	16700	0
627	20231226	094500	66057960	16700	16700	16700	16700	45
628	20231226	094400	65306460	16690	16690	16690	16690	0
629	20231226	094300	65306460	16690	16690	16690	16690	101
630	20231226	094200	63620770	16700	16700	16700	16700	2
631	20231226	094100	63587370	16700	16700	16700	16700	0
632	20231226	094000	63587370	16700	16700	16700	16700	55
633	20231226	093900	62668870	16700	16700	16700	16700	46
634	20231226	093800	61900670	16700	16700	16700	16700	0
635	20231226	093700	61900670	16700	16700	16700	16700	0
636	20231226	093600	61900670	16700	16700	16700	16700	0
637	20231226	093500	61900670	16700	16700	16700	16700	0
638	20231226	093400	61900670	16700	16700	16700	16700	0
639	20231226	093300	61900670	16700	16700	16700	16700	0
640	20231226	093200	61900670	16700	16700	16700	16700	0
641	20231226	093100	61900670	16700	16700	16700	16700	0
642	20231226	093000	61900670	16700	16700	16700	16700	10
643	20231226	092900	61733670	16700	16700	16700	16700	48
644	20231226	092800	60932070	16690	16690	16690	16690	0
645	20231226	092700	60932070	16690	16690	16690	16690	6
646	20231226	092600	60831930	16640	16640	16640	16640	0
647	20231226	092500	60831930	16640	16640	16640	16640	0
648	20231226	092400	60831930	16640	16640	16640	16640	4
649	20231226	092300	60765370	16630	16630	16630	16630	0
650	20231226	092200	60765370	16630	16630	16630	16630	0
651	20231226	092100	60765370	16630	16630	16630	16630	0
652	20231226	092000	60765370	16630	16630	16630	16630	175
653	20231226	091900	57855120	16630	16630	16630	16630	175
654	20231226	091800	54944870	16620	16630	16630	16620	239
655	20231226	091700	50971580	16620	16620	16620	16620	0
656	20231226	091600	50971580	16620	16620	16620	16620	0
657	20231226	091500	50971580	16620	16640	16640	16620	200
658	20231226	091400	47646390	16640	16640	16640	16630	110
659	20231226	091300	45816890	16640	16650	16650	16640	100
660	20231226	091200	44151990	16720	16640	16720	16640	109
661	20231226	091100	42337510	16650	16630	16650	16630	54
662	20231226	091000	41439210	16650	16670	16670	16650	51
663	20231226	090900	40589510	16680	16770	16770	16680	101
664	20231226	090800	38904740	16630	16770	16780	16630	6
665	20231226	090700	38804240	16620	16690	16790	16620	250
666	20231226	090600	34638460	16650	16690	16690	16650	230
667	20231226	090500	30806320	16690	16680	16690	16660	313
668	20231226	090400	25583620	16690	16800	16800	16690	233
669	20231226	090300	21693720	16820	16700	16820	16690	406
670	20231226	090200	14895400	16710	16710	16710	16710	1
671	20231226	090100	14878690	16790	16790	16790	16790	5
672	20231226	090000	14794740	16700	16790	16790	16700	885