KissMeData/036530/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191700	299983920	17060	17060	17060	17060	340
3	20231226	191600	299983920	17060	17060	17060	17060	0
4	20231226	191500	299983920	17060	17060	17060	17060	0
5	20231226	191400	299983920	17060	17060	17060	17060	0
6	20231226	191300	299983920	17060	17060	17060	17060	0
7	20231226	191200	299983920	17060	17060	17060	17060	0
8	20231226	191100	299983920	17060	17060	17060	17060	0
9	20231226	191000	299983920	17060	17060	17060	17060	0
10	20231226	190900	299983920	17060	17060	17060	17060	0
11	20231226	190800	299983920	17060	17060	17060	17060	0
12	20231226	190700	299983920	17060	17060	17060	17060	0
13	20231226	190600	299983920	17060	17060	17060	17060	0
14	20231226	190500	299983920	17060	17060	17060	17060	0
15	20231226	190400	299983920	17060	17060	17060	17060	0
16	20231226	190300	299983920	17060	17060	17060	17060	0
17	20231226	190200	299983920	17060	17060	17060	17060	0
18	20231226	190100	299983920	17060	17060	17060	17060	0
19	20231226	190000	299983920	17060	17060	17060	17060	0
20	20231226	185900	299983920	17060	17060	17060	17060	0
21	20231226	185800	299983920	17060	17060	17060	17060	0
22	20231226	185700	299983920	17060	17060	17060	17060	0
23	20231226	185600	299983920	17060	17060	17060	17060	0
24	20231226	185500	299983920	17060	17060	17060	17060	0
25	20231226	185400	299983920	17060	17060	17060	17060	0
26	20231226	185300	299983920	17060	17060	17060	17060	0
27	20231226	185200	299983920	17060	17060	17060	17060	0
28	20231226	185100	299983920	17060	17060	17060	17060	0
29	20231226	185000	299983920	17060	17060	17060	17060	0
30	20231226	184900	299983920	17060	17060	17060	17060	0
31	20231226	184800	299983920	17060	17060	17060	17060	0
32	20231226	184700	299983920	17060	17060	17060	17060	340
33	20231226	184600	299983920	17060	17060	17060	17060	0
34	20231226	184500	299983920	17060	17060	17060	17060	0
35	20231226	184400	299983920	17060	17060	17060	17060	0
36	20231226	184300	299983920	17060	17060	17060	17060	0
37	20231226	184200	299983920	17060	17060	17060	17060	0
38	20231226	184100	299983920	17060	17060	17060	17060	0
39	20231226	184000	299983920	17060	17060	17060	17060	0
40	20231226	183900	299983920	17060	17060	17060	17060	0
41	20231226	183800	299983920	17060	17060	17060	17060	0
42	20231226	183700	299983920	17060	17060	17060	17060	0
43	20231226	183600	299983920	17060	17060	17060	17060	0
44	20231226	183500	299983920	17060	17060	17060	17060	0
45	20231226	183400	299983920	17060	17060	17060	17060	0
46	20231226	183300	299983920	17060	17060	17060	17060	0
47	20231226	183200	299983920	17060	17060	17060	17060	0
48	20231226	183100	299983920	17060	17060	17060	17060	0
49	20231226	183000	299983920	17060	17060	17060	17060	0
50	20231226	182900	299983920	17060	17060	17060	17060	0
51	20231226	182800	299983920	17060	17060	17060	17060	0
52	20231226	182700	299983920	17060	17060	17060	17060	0
53	20231226	182600	299983920	17060	17060	17060	17060	0
54	20231226	182500	299983920	17060	17060	17060	17060	0
55	20231226	182400	299983920	17060	17060	17060	17060	0
56	20231226	182300	299983920	17060	17060	17060	17060	0
57	20231226	182200	299983920	17060	17060	17060	17060	0
58	20231226	182100	299983920	17060	17060	17060	17060	0
59	20231226	182000	299983920	17060	17060	17060	17060	0
60	20231226	181900	299983920	17060	17060	17060	17060	0
61	20231226	181800	299983920	17060	17060	17060	17060	0
62	20231226	181700	299983920	17060	17060	17060	17060	340
63	20231226	181600	299983920	17060	17060	17060	17060	0
64	20231226	181500	299983920	17060	17060	17060	17060	0
65	20231226	181400	299983920	17060	17060	17060	17060	0
66	20231226	181300	299983920	17060	17060	17060	17060	0
67	20231226	181200	299983920	17060	17060	17060	17060	0
68	20231226	181100	299983920	17060	17060	17060	17060	0
69	20231226	181000	299983920	17060	17060	17060	17060	0
70	20231226	180900	299983920	17060	17060	17060	17060	0
71	20231226	180800	299983920	17060	17060	17060	17060	0
72	20231226	180700	299983920	17060	17060	17060	17060	0
73	20231226	180600	299983920	17060	17060	17060	17060	0
74	20231226	180500	299983920	17060	17060	17060	17060	0
75	20231226	180400	299983920	17060	17060	17060	17060	0
76	20231226	180300	299983920	17060	17060	17060	17060	0
77	20231226	180200	299983920	17060	17060	17060	17060	0
78	20231226	180100	299983920	17060	17060	17060	17060	0
79	20231226	180000	299983920	17060	17060	17060	17060	0
80	20231226	175900	299983920	17060	17060	17060	17060	0
81	20231226	175800	299983920	17060	17060	17060	17060	0
82	20231226	175700	299983920	17060	17060	17060	17060	0
83	20231226	175600	299983920	17060	17060	17060	17060	0
84	20231226	175500	299983920	17060	17060	17060	17060	0
85	20231226	175400	299983920	17060	17060	17060	17060	0
86	20231226	175300	299983920	17060	17060	17060	17060	0
87	20231226	175200	299983920	17060	17060	17060	17060	0
88	20231226	175100	299983920	17060	17060	17060	17060	0
89	20231226	175000	299983920	17060	17060	17060	17060	0
90	20231226	174900	299983920	17060	17060	17060	17060	0
91	20231226	174800	299983920	17060	17060	17060	17060	0
92	20231226	174700	299983920	17060	17060	17060	17060	340
93	20231226	174600	299983920	17060	17060	17060	17060	0
94	20231226	174500	299983920	17060	17060	17060	17060	0
95	20231226	174400	299983920	17060	17060	17060	17060	0
96	20231226	174300	299983920	17060	17060	17060	17060	0
97	20231226	174200	299983920	17060	17060	17060	17060	0
98	20231226	174100	299983920	17060	17060	17060	17060	0
99	20231226	174000	299983920	17060	17060	17060	17060	0
100	20231226	173900	299983920	17060	17060	17060	17060	0
101	20231226	173800	299983920	17060	17060	17060	17060	0
102	20231226	173700	299983920	17060	17060	17060	17060	0
103	20231226	173600	299983920	17060	17060	17060	17060	0
104	20231226	173500	299983920	17060	17060	17060	17060	0
105	20231226	173400	299983920	17060	17060	17060	17060	0
106	20231226	173300	299983920	17060	17060	17060	17060	0
107	20231226	173200	299983920	17060	17060	17060	17060	0
108	20231226	173100	299983920	17060	17060	17060	17060	0
109	20231226	173000	299983920	17060	17060	17060	17060	0
110	20231226	172900	299983920	17060	17060	17060	17060	0
111	20231226	172800	299983920	17060	17060	17060	17060	0
112	20231226	172700	299983920	17060	17060	17060	17060	0
113	20231226	172600	299983920	17060	17060	17060	17060	0
114	20231226	172500	299983920	17060	17060	17060	17060	0
115	20231226	172400	299983920	17060	17060	17060	17060	0
116	20231226	172300	299983920	17060	17060	17060	17060	0
117	20231226	172200	299983920	17060	17060	17060	17060	0
118	20231226	172100	299983920	17060	17060	17060	17060	0
119	20231226	172000	299983920	17060	17060	17060	17060	0
120	20231226	171900	299983920	17060	17060	17060	17060	0
121	20231226	171800	299983920	17060	17060	17060	17060	0
122	20231226	171700	299983920	17060	17060	17060	17060	340
123	20231226	171600	299983920	17060	17060	17060	17060	0
124	20231226	171500	299983920	17060	17060	17060	17060	0
125	20231226	171400	299983920	17060	17060	17060	17060	0
126	20231226	171300	299983920	17060	17060	17060	17060	0
127	20231226	171200	299983920	17060	17060	17060	17060	0
128	20231226	171100	299983920	17060	17060	17060	17060	0
129	20231226	171000	299983920	17060	17060	17060	17060	0
130	20231226	170900	299983920	17060	17060	17060	17060	0
131	20231226	170800	299983920	17060	17060	17060	17060	0
132	20231226	170700	299983920	17060	17060	17060	17060	0
133	20231226	170600	299983920	17060	17060	17060	17060	0
134	20231226	170500	299983920	17060	17060	17060	17060	0
135	20231226	170400	299983920	17060	17060	17060	17060	0
136	20231226	170300	299983920	17060	17060	17060	17060	0
137	20231226	170200	299983920	17060	17060	17060	17060	0
138	20231226	170100	299983920	17060	17060	17060	17060	0
139	20231226	170000	299983920	17060	17060	17060	17060	0
140	20231226	165900	299983920	17060	17060	17060	17060	0
141	20231226	165800	299983920	17060	17060	17060	17060	0
142	20231226	165700	299983920	17060	17060	17060	17060	0
143	20231226	165600	299983920	17060	17060	17060	17060	0
144	20231226	165500	299983920	17060	17060	17060	17060	0
145	20231226	165400	299983920	17060	17060	17060	17060	0
146	20231226	165300	299983920	17060	17060	17060	17060	0
147	20231226	165200	299983920	17060	17060	17060	17060	0
148	20231226	165100	299983920	17060	17060	17060	17060	0
149	20231226	165000	299983920	17060	17060	17060	17060	0
150	20231226	164900	299983920	17060	17060	17060	17060	0
151	20231226	164800	299983920	17060	17060	17060	17060	0
152	20231226	164700	299983920	17060	17060	17060	17060	340
153	20231226	164600	299983920	17060	17060	17060	17060	0
154	20231226	164500	299983920	17060	17060	17060	17060	0
155	20231226	164400	299983920	17060	17060	17060	17060	0
156	20231226	164300	299983920	17060	17060	17060	17060	0
157	20231226	164200	299983920	17060	17060	17060	17060	0
158	20231226	164100	299983920	17060	17060	17060	17060	0
159	20231226	164000	299983920	17060	17060	17060	17060	0
160	20231226	163900	299983920	17060	17060	17060	17060	0
161	20231226	163800	299983920	17060	17060	17060	17060	0
162	20231226	163700	299983920	17060	17060	17060	17060	0
163	20231226	163600	299983920	17060	17060	17060	17060	0
164	20231226	163500	299983920	17060	17060	17060	17060	0
165	20231226	163400	299983920	17060	17060	17060	17060	0
166	20231226	163300	299983920	17060	17060	17060	17060	0
167	20231226	163200	299983920	17060	17060	17060	17060	0
168	20231226	163100	299983920	17060	17060	17060	17060	0
169	20231226	163000	299983920	17060	17060	17060	17060	0
170	20231226	162900	299983920	17060	17060	17060	17060	0
171	20231226	162800	299983920	17060	17060	17060	17060	0
172	20231226	162700	299983920	17060	17060	17060	17060	0
173	20231226	162600	299983920	17060	17060	17060	17060	0
174	20231226	162500	299983920	17060	17060	17060	17060	0
175	20231226	162400	299983920	17060	17060	17060	17060	0
176	20231226	162300	299983920	17060	17060	17060	17060	0
177	20231226	162200	299983920	17060	17060	17060	17060	0
178	20231226	162100	299983920	17060	17060	17060	17060	0
179	20231226	162000	299983920	17060	17060	17060	17060	0
180	20231226	161900	299983920	17060	17060	17060	17060	0
181	20231226	161800	299983920	17060	17060	17060	17060	0
182	20231226	161700	299983920	17060	17060	17060	17060	340
183	20231226	161600	299983920	17060	17060	17060	17060	0
184	20231226	161500	299983920	17060	17060	17060	17060	0
185	20231226	161400	299983920	17060	17060	17060	17060	0
186	20231226	161300	299983920	17060	17060	17060	17060	0
187	20231226	161200	299983920	17060	17060	17060	17060	0
188	20231226	161100	299983920	17060	17060	17060	17060	0
189	20231226	161000	299983920	17060	17060	17060	17060	0
190	20231226	160900	299983920	17060	17060	17060	17060	0
191	20231226	160800	299983920	17060	17060	17060	17060	0
192	20231226	160700	299983920	17060	17060	17060	17060	0
193	20231226	160600	299983920	17060	17060	17060	17060	0
194	20231226	160500	299983920	17060	17060	17060	17060	0
195	20231226	160400	299983920	17060	17060	17060	17060	0
196	20231226	160300	299983920	17060	17060	17060	17060	0
197	20231226	160200	299983920	17060	17060	17060	17060	0
198	20231226	160100	299983920	17060	17060	17060	17060	0
199	20231226	160000	299983920	17060	17060	17060	17060	0
200	20231226	155900	299983920	17060	17060	17060	17060	0
201	20231226	155800	299983920	17060	17060	17060	17060	0
202	20231226	155700	299983920	17060	17060	17060	17060	0
203	20231226	155600	299983920	17060	17060	17060	17060	0
204	20231226	155500	299983920	17060	17060	17060	17060	0
205	20231226	155400	299983920	17060	17060	17060	17060	0
206	20231226	155300	299983920	17060	17060	17060	17060	0
207	20231226	155200	299983920	17060	17060	17060	17060	0
208	20231226	155100	299983920	17060	17060	17060	17060	0
209	20231226	155000	299983920	17060	17060	17060	17060	0
210	20231226	154900	299983920	17060	17060	17060	17060	0
211	20231226	154800	299983920	17060	17060	17060	17060	0
212	20231226	154700	299983920	17060	17060	17060	17060	340
213	20231226	154600	299983920	17060	17060	17060	17060	0
214	20231226	154500	299983920	17060	17060	17060	17060	0
215	20231226	154400	299983920	17060	17060	17060	17060	0
216	20231226	154300	299983920	17060	17060	17060	17060	0
217	20231226	154200	299983920	17060	17060	17060	17060	0
218	20231226	154100	299983920	17060	17060	17060	17060	0
219	20231226	154000	299983920	17060	17060	17060	17060	0
220	20231226	153900	299983920	17060	17060	17060	17060	0
221	20231226	153800	299983920	17060	17060	17060	17060	0
222	20231226	153700	299983920	17060	17060	17060	17060	0
223	20231226	153600	299983920	17060	17060	17060	17060	0
224	20231226	153500	299983920	17060	17060	17060	17060	0
225	20231226	153400	299983920	17060	17060	17060	17060	0
226	20231226	153300	299983920	17060	17060	17060	17060	0
227	20231226	153200	299983920	17060	17060	17060	17060	0
228	20231226	153100	299983920	17060	17060	17060	17060	0
229	20231226	153000	299983920	17060	17060	17060	17060	340
230	20231226	152900	294183520	17080	17080	17080	17080	0
231	20231226	152800	294183520	17080	17080	17080	17080	0
232	20231226	152700	294183520	17080	17080	17080	17080	0
233	20231226	152600	294183520	17080	17080	17080	17080	0
234	20231226	152500	294183520	17080	17080	17080	17080	0
235	20231226	152400	294183520	17080	17080	17080	17080	0
236	20231226	152300	294183520	17080	17080	17080	17080	0
237	20231226	152200	294183520	17080	17080	17080	17080	0
238	20231226	152100	294183520	17080	17080	17080	17080	0
239	20231226	152000	294183520	17080	17080	17080	17080	0
240	20231226	151900	294183520	17080	17080	17080	17070	214
241	20231226	151800	290528510	17080	17120	17120	17080	7
242	20231226	151700	290408770	17130	17130	17130	17130	5
243	20231226	151600	290323120	17130	17130	17130	17130	9
244	20231226	151500	290168950	17170	17140	17170	17140	24
245	20231226	151400	289757200	17130	17140	17140	17130	6
246	20231226	151300	289654370	17140	17100	17140	17100	138
247	20231226	151200	287294380	17090	17090	17090	17090	2
248	20231226	151100	287260200	17070	17070	17070	17070	0
249	20231226	151000	287260200	17070	17070	17070	17070	1
250	20231226	150900	287243130	17070	17070	17070	17070	0
251	20231226	150800	287243130	17070	17100	17100	17070	6
252	20231226	150700	287140680	17070	17070	17070	17070	0
253	20231226	150600	287140680	17070	17070	17070	17070	0
254	20231226	150500	287140680	17070	17070	17070	17070	0
255	20231226	150400	287140680	17070	17110	17110	17070	185
256	20231226	150300	283982140	17130	17130	17130	17130	0
257	20231226	150200	283982140	17130	17100	17130	17100	30
258	20231226	150100	283469040	17090	17090	17090	17090	0
259	20231226	150000	283469040	17090	17100	17100	17090	3
260	20231226	145900	283417750	17100	17100	17100	17100	2
261	20231226	145800	283383550	17090	17110	17110	17090	13
262	20231226	145700	283161160	17100	17100	17100	17100	1
263	20231226	145600	283144060	17090	17090	17090	17090	0
264	20231226	145500	283144060	17090	17090	17090	17090	6
265	20231226	145400	283041520	17080	17080	17080	17080	0
266	20231226	145300	283041520	17080	17080	17080	17080	1
267	20231226	145200	283024440	17090	17090	17090	17090	0
268	20231226	145100	283024440	17090	17090	17090	17090	0
269	20231226	145000	283024440	17090	17090	17090	17090	0
270	20231226	144900	283024440	17090	17090	17090	17090	2
271	20231226	144800	282990260	17070	17070	17070	17070	0
272	20231226	144700	282990260	17070	17070	17070	17070	0
273	20231226	144600	282990260	17070	17070	17070	17070	0
274	20231226	144500	282990260	17070	17070	17070	17070	0
275	20231226	144400	282990260	17070	17070	17070	17070	0
276	20231226	144300	282990260	17070	17070	17070	17070	5
277	20231226	144200	282904910	17110	17110	17110	17110	0
278	20231226	144100	282904910	17110	17110	17110	17110	0
279	20231226	144000	282904910	17110	17110	17110	17110	5
280	20231226	143900	282819360	17090	17090	17090	17090	0
281	20231226	143800	282819360	17090	17090	17090	17090	2
282	20231226	143700	282785180	17110	17110	17110	17110	0
283	20231226	143600	282785180	17110	17110	17110	17110	0
284	20231226	143500	282785180	17110	17110	17110	17110	0
285	20231226	143400	282785180	17110	17110	17110	17110	0
286	20231226	143300	282785180	17110	17110	17110	17110	0
287	20231226	143200	282785180	17110	17110	17110	17110	0
288	20231226	143100	282785180	17110	17050	17110	17050	8
289	20231226	143000	282648720	17060	17060	17060	17060	17
290	20231226	142900	282358700	17110	17110	17110	17110	0
291	20231226	142800	282358700	17110	17110	17110	17110	0
292	20231226	142700	282358700	17110	17110	17110	17110	0
293	20231226	142600	282358700	17110	17110	17110	17110	0
294	20231226	142500	282358700	17110	17110	17110	17110	0
295	20231226	142400	282358700	17110	17110	17110	17110	0
296	20231226	142300	282358700	17110	17070	17110	17070	60
297	20231226	142200	281332480	17050	17050	17050	17050	0
298	20231226	142100	281332480	17050	17050	17050	17050	0
299	20231226	142000	281332480	17050	17050	17050	17050	11
300	20231226	141900	281144930	17040	17040	17040	17040	0
301	20231226	141800	281144930	17040	17040	17040	17040	0
302	20231226	141700	281144930	17040	17040	17040	17040	0
303	20231226	141600	281144930	17040	17040	17040	17040	0
304	20231226	141500	281144930	17040	17040	17040	17040	22
305	20231226	141400	280770050	17040	17040	17040	17040	0
306	20231226	141300	280770050	17040	17040	17040	17040	0
307	20231226	141200	280770050	17040	17040	17040	17040	0
308	20231226	141100	280770050	17040	17040	17040	17040	0
309	20231226	141000	280770050	17040	17040	17040	17040	0
310	20231226	140900	280770050	17040	17040	17040	17040	0
311	20231226	140800	280770050	17040	17040	17040	17040	16
312	20231226	140700	280497410	17030	17030	17030	17030	0
313	20231226	140600	280497410	17030	17030	17030	17030	0
314	20231226	140500	280497410	17030	17030	17030	17030	0
315	20231226	140400	280497410	17030	17030	17030	17030	0
316	20231226	140300	280497410	17030	17030	17030	17030	0
317	20231226	140200	280497410	17030	17030	17030	17030	0
318	20231226	140100	280497410	17030	17030	17030	17030	330
319	20231226	140000	274877510	17030	17030	17030	17030	7
320	20231226	135900	274758300	17050	17050	17050	17050	0
321	20231226	135800	274758300	17050	17050	17050	17050	0
322	20231226	135700	274758300	17050	17050	17050	17050	0
323	20231226	135600	274758300	17050	17050	17050	17050	15
324	20231226	135500	274502550	17040	17040	17040	17040	0
325	20231226	135400	274502550	17040	17040	17040	17040	0
326	20231226	135300	274502550	17040	17040	17040	17040	0
327	20231226	135200	274502550	17040	17040	17040	17040	0
328	20231226	135100	274502550	17040	17040	17040	17040	0
329	20231226	135000	274502550	17040	17040	17040	17040	0
330	20231226	134900	274502550	17040	17040	17040	17040	24
331	20231226	134800	274093590	17090	17090	17090	17090	0
332	20231226	134700	274093590	17090	17090	17090	17090	0
333	20231226	134600	274093590	17090	17090	17090	17090	0
334	20231226	134500	274093590	17090	17090	17090	17090	0
335	20231226	134400	274093590	17090	17090	17090	17090	5
336	20231226	134300	274008140	17090	17090	17090	17090	0
337	20231226	134200	274008140	17090	17090	17090	17090	4
338	20231226	134100	273939780	17090	17090	17090	17090	1
339	20231226	134000	273922690	17090	17090	17090	17090	5
340	20231226	133900	273837240	17090	17090	17090	17090	0
341	20231226	133800	273837240	17090	17090	17090	17090	0
342	20231226	133700	273837240	17090	17090	17090	17090	0
343	20231226	133600	273837240	17090	17080	17090	17030	14
344	20231226	133500	273598150	17030	17040	17040	17030	27
345	20231226	133400	273138170	17020	17020	17020	17020	0
346	20231226	133300	273138170	17020	17020	17020	17020	0
347	20231226	133200	273138170	17020	17020	17020	17020	0
348	20231226	133100	273138170	17020	17020	17020	17020	0
349	20231226	133000	273138170	17020	17020	17020	17020	0
350	20231226	132900	273138170	17020	17020	17020	17020	0
351	20231226	132800	273138170	17020	17020	17020	17020	23
352	20231226	132700	272746710	17010	17010	17010	17010	0
353	20231226	132600	272746710	17010	17010	17010	17010	7
354	20231226	132500	272627640	17010	17010	17010	17010	0
355	20231226	132400	272627640	17010	17010	17010	17010	0
356	20231226	132300	272627640	17010	17010	17010	17010	5
357	20231226	132200	272542590	17010	17010	17010	17010	0
358	20231226	132100	272542590	17010	17010	17010	17010	5
359	20231226	132000	272457540	17010	17010	17010	17010	0
360	20231226	131900	272457540	17010	17010	17010	17010	6
361	20231226	131800	272355480	17010	17010	17010	17010	0
362	20231226	131700	272355480	17010	17010	17010	17010	0
363	20231226	131600	272355480	17010	17010	17010	17010	6
364	20231226	131500	272253420	17010	17010	17010	17010	0
365	20231226	131400	272253420	17010	17010	17010	17010	0
366	20231226	131300	272253420	17010	17010	17010	17010	1
367	20231226	131200	272236410	17020	17020	17020	17020	0
368	20231226	131100	272236410	17020	17020	17020	17020	0
369	20231226	131000	272236410	17020	17020	17020	17020	0
370	20231226	130900	272236410	17020	17020	17020	17020	0
371	20231226	130800	272236410	17020	17020	17020	17020	7
372	20231226	130700	272117270	17030	17030	17030	17030	0
373	20231226	130600	272117270	17030	17030	17030	17030	0
374	20231226	130500	272117270	17030	17030	17030	17030	0
375	20231226	130400	272117270	17030	17030	17030	17030	5
376	20231226	130300	272032120	17030	17030	17030	17030	0
377	20231226	130200	272032120	17030	17030	17030	17030	5
378	20231226	130100	271946970	17040	17040	17040	17040	2
379	20231226	130000	271912890	17040	17030	17040	17030	241
380	20231226	125900	267808620	17020	17050	17050	17020	700
381	20231226	125800	255881600	17060	17060	17060	17060	0
382	20231226	125700	255881600	17060	17060	17060	17060	0
383	20231226	125600	255881600	17060	17060	17060	17060	0
384	20231226	125500	255881600	17060	17060	17060	17060	0
385	20231226	125400	255881600	17060	17060	17060	17060	0
386	20231226	125300	255881600	17060	17060	17060	17060	16
387	20231226	125200	255608640	17080	17080	17080	17080	0
388	20231226	125100	255608640	17080	17080	17080	17080	0
389	20231226	125000	255608640	17080	17080	17080	17080	1
390	20231226	124900	255591560	17090	17090	17090	17090	0
391	20231226	124800	255591560	17090	17090	17090	17090	6
392	20231226	124700	255489020	17080	17080	17080	17080	0
393	20231226	124600	255489020	17080	17080	17080	17080	0
394	20231226	124500	255489020	17080	17080	17080	17080	0
395	20231226	124400	255489020	17080	17080	17080	17080	11
396	20231226	124300	255301140	17050	17050	17050	17050	0
397	20231226	124200	255301140	17050	17050	17050	17050	0
398	20231226	124100	255301140	17050	17050	17050	17050	6
399	20231226	124000	255198840	17060	17060	17060	17060	0
400	20231226	123900	255198840	17060	17060	17060	17060	1
401	20231226	123800	255181780	17050	17050	17050	17050	5
402	20231226	123700	255096530	17050	17060	17060	17050	18
403	20231226	123600	254789460	17050	17050	17050	17050	5
404	20231226	123500	254704210	17050	17050	17050	17050	0
405	20231226	123400	254704210	17050	17050	17050	17050	28
406	20231226	123300	254226810	17050	17060	17060	17050	100
407	20231226	123200	252521750	17060	17060	17060	17060	0
408	20231226	123100	252521750	17060	17060	17060	17060	10
409	20231226	123000	252351150	17060	17060	17060	17060	0
410	20231226	122900	252351150	17060	17060	17060	17060	15
411	20231226	122800	252095250	17050	17050	17050	17050	0
412	20231226	122700	252095250	17050	17050	17050	17050	4
413	20231226	122600	252027050	17050	17050	17050	17050	1
414	20231226	122500	252010000	17050	17050	17050	17050	0
415	20231226	122400	252010000	17050	17050	17050	17050	5
416	20231226	122300	251924750	17050	17050	17050	17050	0
417	20231226	122200	251924750	17050	17050	17060	17050	7
418	20231226	122100	251805390	17060	17060	17060	17060	0
419	20231226	122000	251805390	17060	17060	17060	17060	1
420	20231226	121900	251788330	17070	17070	17070	17070	1
421	20231226	121800	251771260	17100	17100	17100	17100	0
422	20231226	121700	251771260	17100	17100	17100	17100	0
423	20231226	121600	251771260	17100	17100	17100	17100	0
424	20231226	121500	251771260	17100	17090	17100	17090	7
425	20231226	121400	251651570	17070	17070	17070	17070	11
426	20231226	121300	251463800	17070	17070	17070	17070	0
427	20231226	121200	251463800	17070	17070	17070	17070	2
428	20231226	121100	251429660	17030	17030	17030	17030	0
429	20231226	121000	251429660	17030	17030	17030	17030	0
430	20231226	120900	251429660	17030	17020	17030	17020	70
431	20231226	120800	250237630	17010	17010	17010	17010	4
432	20231226	120700	250169590	17020	17020	17020	17020	0
433	20231226	120600	250169590	17020	17020	17020	17020	0
434	20231226	120500	250169590	17020	17020	17020	17020	3
435	20231226	120400	250118530	17010	17010	17010	17010	1
436	20231226	120300	250101520	17010	17010	17020	17010	56
437	20231226	120200	249148740	17020	17020	17020	17020	13
438	20231226	120100	248927480	17020	17030	17030	17020	4
439	20231226	120000	248859370	17040	17040	17040	17040	1
440	20231226	115900	248842330	17020	17020	17020	17020	0
441	20231226	115800	248842330	17020	17020	17020	17020	0
442	20231226	115700	248842330	17020	17020	17020	17020	0
443	20231226	115600	248842330	17020	17020	17020	17020	0
444	20231226	115500	248842330	17020	17020	17020	17020	0
445	20231226	115400	248842330	17020	17020	17020	17020	1
446	20231226	115300	248825310	17030	17030	17030	17030	0
447	20231226	115200	248825310	17030	17030	17030	17030	0
448	20231226	115100	248825310	17030	17030	17030	17030	4
449	20231226	115000	248757190	17030	17030	17030	17030	0
450	20231226	114900	248757190	17030	17040	17040	17030	4
451	20231226	114800	248689060	17040	17030	17040	17030	54
452	20231226	114700	247768910	17040	17040	17040	17040	41
453	20231226	114600	247070270	17040	17050	17050	17040	136
454	20231226	114500	244752820	17050	17050	17050	17050	1
455	20231226	114400	244735770	17050	17050	17050	17050	4
456	20231226	114300	244667570	17050	17050	17050	17050	0
457	20231226	114200	244667570	17050	17050	17050	17050	5
458	20231226	114100	244582320	17050	17050	17050	17050	1
459	20231226	114000	244565270	17050	17050	17050	17050	5
460	20231226	113900	244480020	17060	17060	17060	17060	0
461	20231226	113800	244480020	17060	17060	17060	17060	0
462	20231226	113700	244480020	17060	17060	17060	17060	3
463	20231226	113600	244428840	17070	17070	17070	17070	0
464	20231226	113500	244428840	17070	17070	17070	17070	0
465	20231226	113400	244428840	17070	17070	17070	17070	0
466	20231226	113300	244428840	17070	17070	17070	17070	1
467	20231226	113200	244411770	17080	17080	17080	17080	1
468	20231226	113100	244394690	17090	17090	17090	17090	0
469	20231226	113000	244394690	17090	17090	17090	17090	1
470	20231226	112900	244377600	17100	17100	17100	17100	1
471	20231226	112800	244360500	17060	17060	17060	17060	0
472	20231226	112700	244360500	17060	17060	17060	17060	17
473	20231226	112600	244070480	17110	17110	17110	17110	0
474	20231226	112500	244070480	17110	17110	17110	17110	0
475	20231226	112400	244070480	17110	17110	17110	17110	0
476	20231226	112300	244070480	17110	17110	17110	17110	0
477	20231226	112200	244070480	17110	17110	17110	17110	0
478	20231226	112100	244070480	17110	17110	17110	17110	0
479	20231226	112000	244070480	17110	17010	17110	17010	11462
480	20231226	111900	48017230	17000	17000	17000	17000	0
481	20231226	111800	48017230	17000	17000	17000	17000	0
482	20231226	111700	48017230	17000	17000	17000	17000	5
483	20231226	111600	47932230	17000	17000	17000	17000	0
484	20231226	111500	47932230	17000	17000	17000	17000	1
485	20231226	111400	47915230	16980	16970	16980	16970	13
486	20231226	111300	47694550	16970	16970	16970	16970	0
487	20231226	111200	47694550	16970	16970	16970	16970	0
488	20231226	111100	47694550	16970	16970	16970	16970	5
489	20231226	111000	47609700	16970	16970	16970	16970	7
490	20231226	110900	47490910	16970	16970	16970	16970	6
491	20231226	110800	47389090	16970	16970	16970	16970	13
492	20231226	110700	47168480	16970	16970	16970	16970	1
493	20231226	110600	47151510	16970	16980	16980	16970	1000
494	20231226	110500	30176830	16980	16980	16980	16980	0
495	20231226	110400	30176830	16980	16980	16980	16980	5
496	20231226	110300	30091930	16980	16980	16980	16980	1
497	20231226	110200	30074950	16980	16980	16980	16980	5
498	20231226	110100	29990050	16980	16980	16980	16980	0
499	20231226	110000	29990050	16980	16980	16980	16980	1
500	20231226	105900	29973070	16990	16990	16990	16990	5
501	20231226	105800	29888120	16990	16990	16990	16990	0
502	20231226	105700	29888120	16990	17000	17000	16990	8
503	20231226	105600	29752160	16990	16990	16990	16990	0
504	20231226	105500	29752160	16990	16990	16990	16990	0
505	20231226	105400	29752160	16990	16990	16990	16990	0
506	20231226	105300	29752160	16990	16980	16990	16980	7
507	20231226	105200	29633240	16970	16970	16970	16970	6
508	20231226	105100	29531420	16980	16980	16980	16980	28
509	20231226	105000	29055980	16980	16980	16980	16980	6
510	20231226	104900	28954100	16980	16980	16980	16980	0
511	20231226	104800	28954100	16980	16980	16980	16980	5
512	20231226	104700	28869200	16990	16990	16990	16990	0
513	20231226	104600	28869200	16990	17000	17000	16990	33
514	20231226	104500	28308360	17000	17000	17000	16990	20
515	20231226	104400	27968410	17000	17000	17000	17000	155
516	20231226	104300	25333410	17030	17080	17080	17030	80
517	20231226	104200	23968060	17030	17030	17030	17030	13
518	20231226	104100	23746670	17030	17040	17040	17030	28
519	20231226	104000	23269580	17040	17040	17040	17040	0
520	20231226	103900	23269580	17040	17040	17040	17040	1
521	20231226	103800	23252540	17040	17040	17040	17040	4
522	20231226	103700	23184380	17040	17040	17040	17040	0
523	20231226	103600	23184380	17040	17040	17040	17040	0
524	20231226	103500	23184380	17040	17040	17040	17040	0
525	20231226	103400	23184380	17040	17040	17040	17040	4
526	20231226	103300	23116220	17040	17050	17050	17040	60
527	20231226	103200	22093810	17050	17050	17050	17050	0
528	20231226	103100	22093810	17050	17060	17060	17050	79
529	20231226	103000	20746210	17070	17070	17070	17070	1
530	20231226	102900	20729140	17080	17080	17080	17080	0
531	20231226	102800	20729140	17080	17080	17080	17080	1
532	20231226	102700	20712060	17080	17080	17080	17080	0
533	20231226	102600	20712060	17080	17080	17080	17080	1
534	20231226	102500	20694980	17080	17080	17080	17080	0
535	20231226	102400	20694980	17080	17080	17080	17080	1
536	20231226	102300	20677900	17080	17080	17080	17080	0
537	20231226	102200	20677900	17080	17060	17080	17060	2
538	20231226	102100	20643760	17090	17090	17090	17090	1
539	20231226	102000	20626670	17080	17080	17080	17080	21
540	20231226	101900	20267990	17090	17090	17090	17090	1
541	20231226	101800	20250900	17080	17080	17080	17080	1
542	20231226	101700	20233820	17090	17090	17090	17090	1
543	20231226	101600	20216730	17080	17080	17080	17080	1
544	20231226	101500	20199650	17090	17090	17090	17090	0
545	20231226	101400	20199650	17090	17090	17090	17090	1
546	20231226	101300	20182560	17090	17090	17090	17090	0
547	20231226	101200	20182560	17090	17090	17090	17090	1
548	20231226	101100	20165470	17070	17060	17070	17060	125
549	20231226	101000	18032230	17060	17060	17060	17060	7
550	20231226	100900	17912810	17060	17070	17070	17060	82
551	20231226	100800	16513880	17060	17060	17060	17060	20
552	20231226	100700	16172680	17070	17060	17070	17060	5
553	20231226	100600	16087340	17070	17070	17070	17070	7
554	20231226	100500	15967850	17060	17060	17060	17060	11
555	20231226	100400	15780190	17070	17070	17070	17070	1
556	20231226	100300	15763120	17060	17070	17070	17060	2
557	20231226	100200	15728990	17070	17070	17070	17070	0
558	20231226	100100	15728990	17070	17070	17070	17070	1
559	20231226	100000	15711920	17070	17070	17070	17070	1
560	20231226	095900	15694850	17060	17070	17070	17060	2
561	20231226	095800	15660720	17070	17070	17070	17070	1
562	20231226	095700	15643650	17070	17070	17070	17070	0
563	20231226	095600	15643650	17070	17060	17070	17060	177
564	20231226	095500	12622270	17070	17070	17070	17070	0
565	20231226	095400	12622270	17070	17070	17070	17070	1
566	20231226	095300	12605200	17070	17070	17070	17070	0
567	20231226	095200	12605200	17070	17060	17070	17060	2
568	20231226	095100	12571070	17070	17070	17070	17070	1
569	20231226	095000	12554000	17060	17060	17060	17060	0
570	20231226	094900	12554000	17060	17060	17060	17060	3
571	20231226	094800	12502820	17070	17070	17070	17070	0
572	20231226	094700	12502820	17070	17070	17070	17070	0
573	20231226	094600	12502820	17070	17070	17070	17070	0
574	20231226	094500	12502820	17070	17070	17070	17070	0
575	20231226	094400	12502820	17070	17070	17070	17070	0
576	20231226	094300	12502820	17070	17070	17070	17070	0
577	20231226	094200	12502820	17070	17070	17070	17070	1
578	20231226	094100	12485750	17070	17070	17070	17070	1
579	20231226	094000	12468680	17060	17060	17060	17060	0
580	20231226	093900	12468680	17060	17070	17070	17060	305
581	20231226	093800	7265270	17080	17080	17080	17080	0
582	20231226	093700	7265270	17080	17080	17080	17080	1
583	20231226	093600	7248190	17080	17080	17080	17080	0
584	20231226	093500	7248190	17080	17080	17080	17080	1
585	20231226	093400	7231110	17070	17070	17070	17070	0
586	20231226	093300	7231110	17070	17070	17070	17070	0
587	20231226	093200	7231110	17070	17070	17070	17070	0
588	20231226	093100	7231110	17070	17070	17070	17070	0
589	20231226	093000	7231110	17070	17070	17070	17070	0
590	20231226	092900	7231110	17070	17070	17070	17070	0
591	20231226	092800	7231110	17070	17070	17070	17070	0
592	20231226	092700	7231110	17070	17070	17070	17070	53
593	20231226	092600	6326400	17060	17060	17060	17060	0
594	20231226	092500	6326400	17060	17060	17060	17060	0
595	20231226	092400	6326400	17060	17060	17060	17060	0
596	20231226	092300	6326400	17060	17060	17060	17060	0
597	20231226	092200	6326400	17060	17060	17060	17060	0
598	20231226	092100	6326400	17060	17060	17060	17060	0
599	20231226	092000	6326400	17060	17060	17060	17060	9
600	20231226	091900	6172860	17040	17040	17040	17040	0
601	20231226	091800	6172860	17040	17040	17040	17040	0
602	20231226	091700	6172860	17040	17040	17040	17040	0
603	20231226	091600	6172860	17040	17040	17040	17040	0
604	20231226	091500	6172860	17040	17040	17040	17040	0
605	20231226	091400	6172860	17040	17040	17040	17040	0
606	20231226	091300	6172860	17040	17040	17040	17040	0
607	20231226	091200	6172860	17040	17040	17040	17040	0
608	20231226	091100	6172860	17040	17040	17040	17040	0
609	20231226	091000	6172860	17040	17040	17040	17040	0
610	20231226	090900	6172860	17040	17110	17110	17040	284
611	20231226	090800	1321130	17160	17160	17160	17160	29
612	20231226	090700	823490	17160	17160	17160	17160	0
613	20231226	090600	823490	17160	17130	17160	17130	38
614	20231226	090500	171560	17130	17160	17160	17130	7
615	20231226	090400	51480	17160	17160	17160	17160	0
616	20231226	090300	51480	17160	17160	17160	17160	0
617	20231226	090200	51480	17160	17160	17160	17160	0
618	20231226	090100	51480	17160	17160	17160	17160	0
619	20231226	090000	51480	17160	17160	17160	17160	3