KissMeData/044490/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192500	1171931150	16700	16700	16700	16700	1549
3	20231226	192400	1171931150	16700	16700	16700	16700	0
4	20231226	192300	1171931150	16700	16700	16700	16700	0
5	20231226	192200	1171931150	16700	16700	16700	16700	0
6	20231226	192100	1171931150	16700	16700	16700	16700	0
7	20231226	192000	1171931150	16700	16700	16700	16700	0
8	20231226	191900	1171931150	16700	16700	16700	16700	0
9	20231226	191800	1171931150	16700	16700	16700	16700	0
10	20231226	191700	1171931150	16700	16700	16700	16700	0
11	20231226	191600	1171931150	16700	16700	16700	16700	0
12	20231226	191500	1171931150	16700	16700	16700	16700	0
13	20231226	191400	1171931150	16700	16700	16700	16700	0
14	20231226	191300	1171931150	16700	16700	16700	16700	0
15	20231226	191200	1171931150	16700	16700	16700	16700	0
16	20231226	191100	1171931150	16700	16700	16700	16700	0
17	20231226	191000	1171931150	16700	16700	16700	16700	0
18	20231226	190900	1171931150	16700	16700	16700	16700	0
19	20231226	190800	1171931150	16700	16700	16700	16700	0
20	20231226	190700	1171931150	16700	16700	16700	16700	0
21	20231226	190600	1171931150	16700	16700	16700	16700	0
22	20231226	190500	1171931150	16700	16700	16700	16700	0
23	20231226	190400	1171931150	16700	16700	16700	16700	0
24	20231226	190300	1171931150	16700	16700	16700	16700	0
25	20231226	190200	1171931150	16700	16700	16700	16700	0
26	20231226	190100	1171931150	16700	16700	16700	16700	0
27	20231226	190000	1171931150	16700	16700	16700	16700	0
28	20231226	185900	1171931150	16700	16700	16700	16700	0
29	20231226	185800	1171931150	16700	16700	16700	16700	0
30	20231226	185700	1171931150	16700	16700	16700	16700	0
31	20231226	185600	1171931150	16700	16700	16700	16700	0
32	20231226	185500	1171931150	16700	16700	16700	16700	1549
33	20231226	185400	1171931150	16700	16700	16700	16700	0
34	20231226	185300	1171931150	16700	16700	16700	16700	0
35	20231226	185200	1171931150	16700	16700	16700	16700	0
36	20231226	185100	1171931150	16700	16700	16700	16700	0
37	20231226	185000	1171931150	16700	16700	16700	16700	0
38	20231226	184900	1171931150	16700	16700	16700	16700	0
39	20231226	184800	1171931150	16700	16700	16700	16700	0
40	20231226	184700	1171931150	16700	16700	16700	16700	0
41	20231226	184600	1171931150	16700	16700	16700	16700	0
42	20231226	184500	1171931150	16700	16700	16700	16700	0
43	20231226	184400	1171931150	16700	16700	16700	16700	0
44	20231226	184300	1171931150	16700	16700	16700	16700	0
45	20231226	184200	1171931150	16700	16700	16700	16700	0
46	20231226	184100	1171931150	16700	16700	16700	16700	0
47	20231226	184000	1171931150	16700	16700	16700	16700	0
48	20231226	183900	1171931150	16700	16700	16700	16700	0
49	20231226	183800	1171931150	16700	16700	16700	16700	0
50	20231226	183700	1171931150	16700	16700	16700	16700	0
51	20231226	183600	1171931150	16700	16700	16700	16700	0
52	20231226	183500	1171931150	16700	16700	16700	16700	0
53	20231226	183400	1171931150	16700	16700	16700	16700	0
54	20231226	183300	1171931150	16700	16700	16700	16700	0
55	20231226	183200	1171931150	16700	16700	16700	16700	0
56	20231226	183100	1171931150	16700	16700	16700	16700	0
57	20231226	183000	1171931150	16700	16700	16700	16700	0
58	20231226	182900	1171931150	16700	16700	16700	16700	0
59	20231226	182800	1171931150	16700	16700	16700	16700	0
60	20231226	182700	1171931150	16700	16700	16700	16700	0
61	20231226	182600	1171931150	16700	16700	16700	16700	0
62	20231226	182500	1171931150	16700	16700	16700	16700	1549
63	20231226	182400	1171931150	16700	16700	16700	16700	0
64	20231226	182300	1171931150	16700	16700	16700	16700	0
65	20231226	182200	1171931150	16700	16700	16700	16700	0
66	20231226	182100	1171931150	16700	16700	16700	16700	0
67	20231226	182000	1171931150	16700	16700	16700	16700	0
68	20231226	181900	1171931150	16700	16700	16700	16700	0
69	20231226	181800	1171931150	16700	16700	16700	16700	0
70	20231226	181700	1171931150	16700	16700	16700	16700	0
71	20231226	181600	1171931150	16700	16700	16700	16700	0
72	20231226	181500	1171931150	16700	16700	16700	16700	0
73	20231226	181400	1171931150	16700	16700	16700	16700	0
74	20231226	181300	1171931150	16700	16700	16700	16700	0
75	20231226	181200	1171931150	16700	16700	16700	16700	0
76	20231226	181100	1171931150	16700	16700	16700	16700	0
77	20231226	181000	1171931150	16700	16700	16700	16700	0
78	20231226	180900	1171931150	16700	16700	16700	16700	0
79	20231226	180800	1171931150	16700	16700	16700	16700	0
80	20231226	180700	1171931150	16700	16700	16700	16700	0
81	20231226	180600	1171931150	16700	16700	16700	16700	0
82	20231226	180500	1171931150	16700	16700	16700	16700	0
83	20231226	180400	1171931150	16700	16700	16700	16700	0
84	20231226	180300	1171931150	16700	16700	16700	16700	0
85	20231226	180200	1171931150	16700	16700	16700	16700	0
86	20231226	180100	1171931150	16700	16700	16700	16700	0
87	20231226	180000	1171931150	16700	16700	16700	16700	0
88	20231226	175900	1171931150	16700	16700	16700	16700	0
89	20231226	175800	1171931150	16700	16700	16700	16700	0
90	20231226	175700	1171931150	16700	16700	16700	16700	0
91	20231226	175600	1171931150	16700	16700	16700	16700	0
92	20231226	175500	1171931150	16700	16700	16700	16700	1549
93	20231226	175400	1171931150	16700	16700	16700	16700	0
94	20231226	175300	1171931150	16700	16700	16700	16700	0
95	20231226	175200	1171931150	16700	16700	16700	16700	0
96	20231226	175100	1171931150	16700	16700	16700	16700	0
97	20231226	175000	1171931150	16700	16700	16700	16700	0
98	20231226	174900	1171931150	16700	16700	16700	16700	0
99	20231226	174800	1171931150	16700	16700	16700	16700	0
100	20231226	174700	1171931150	16700	16700	16700	16700	0
101	20231226	174600	1171931150	16700	16700	16700	16700	0
102	20231226	174500	1171931150	16700	16700	16700	16700	0
103	20231226	174400	1171931150	16700	16700	16700	16700	0
104	20231226	174300	1171931150	16700	16700	16700	16700	0
105	20231226	174200	1171931150	16700	16700	16700	16700	0
106	20231226	174100	1171931150	16700	16700	16700	16700	0
107	20231226	174000	1171931150	16700	16700	16700	16700	0
108	20231226	173900	1171931150	16700	16700	16700	16700	0
109	20231226	173800	1171931150	16700	16700	16700	16700	0
110	20231226	173700	1171931150	16700	16700	16700	16700	0
111	20231226	173600	1171931150	16700	16700	16700	16700	0
112	20231226	173500	1171931150	16700	16700	16700	16700	0
113	20231226	173400	1171931150	16700	16700	16700	16700	0
114	20231226	173300	1171931150	16700	16700	16700	16700	0
115	20231226	173200	1171931150	16700	16700	16700	16700	0
116	20231226	173100	1171931150	16700	16700	16700	16700	0
117	20231226	173000	1171931150	16700	16700	16700	16700	0
118	20231226	172900	1171931150	16700	16700	16700	16700	0
119	20231226	172800	1171931150	16700	16700	16700	16700	0
120	20231226	172700	1171931150	16700	16700	16700	16700	0
121	20231226	172600	1171931150	16700	16700	16700	16700	0
122	20231226	172500	1171931150	16700	16700	16700	16700	1549
123	20231226	172400	1171931150	16700	16700	16700	16700	0
124	20231226	172300	1171931150	16700	16700	16700	16700	0
125	20231226	172200	1171931150	16700	16700	16700	16700	0
126	20231226	172100	1171931150	16700	16700	16700	16700	0
127	20231226	172000	1171931150	16700	16700	16700	16700	0
128	20231226	171900	1171931150	16700	16700	16700	16700	0
129	20231226	171800	1171931150	16700	16700	16700	16700	0
130	20231226	171700	1171931150	16700	16700	16700	16700	0
131	20231226	171600	1171931150	16700	16700	16700	16700	0
132	20231226	171500	1171931150	16700	16700	16700	16700	0
133	20231226	171400	1171931150	16700	16700	16700	16700	0
134	20231226	171300	1171931150	16700	16700	16700	16700	0
135	20231226	171200	1171931150	16700	16700	16700	16700	0
136	20231226	171100	1171931150	16700	16700	16700	16700	0
137	20231226	171000	1171931150	16700	16700	16700	16700	0
138	20231226	170900	1171931150	16700	16700	16700	16700	0
139	20231226	170800	1171931150	16700	16700	16700	16700	0
140	20231226	170700	1171931150	16700	16700	16700	16700	0
141	20231226	170600	1171931150	16700	16700	16700	16700	0
142	20231226	170500	1171931150	16700	16700	16700	16700	0
143	20231226	170400	1171931150	16700	16700	16700	16700	0
144	20231226	170300	1171931150	16700	16700	16700	16700	0
145	20231226	170200	1171931150	16700	16700	16700	16700	0
146	20231226	170100	1171931150	16700	16700	16700	16700	0
147	20231226	170000	1171931150	16700	16700	16700	16700	0
148	20231226	165900	1171931150	16700	16700	16700	16700	0
149	20231226	165800	1171931150	16700	16700	16700	16700	0
150	20231226	165700	1171931150	16700	16700	16700	16700	0
151	20231226	165600	1171931150	16700	16700	16700	16700	0
152	20231226	165500	1171931150	16700	16700	16700	16700	1549
153	20231226	165400	1171931150	16700	16700	16700	16700	0
154	20231226	165300	1171931150	16700	16700	16700	16700	0
155	20231226	165200	1171931150	16700	16700	16700	16700	0
156	20231226	165100	1171931150	16700	16700	16700	16700	0
157	20231226	165000	1171931150	16700	16700	16700	16700	0
158	20231226	164900	1171931150	16700	16700	16700	16700	0
159	20231226	164800	1171931150	16700	16700	16700	16700	0
160	20231226	164700	1171931150	16700	16700	16700	16700	0
161	20231226	164600	1171931150	16700	16700	16700	16700	0
162	20231226	164500	1171931150	16700	16700	16700	16700	0
163	20231226	164400	1171931150	16700	16700	16700	16700	0
164	20231226	164300	1171931150	16700	16700	16700	16700	0
165	20231226	164200	1171931150	16700	16700	16700	16700	0
166	20231226	164100	1171931150	16700	16700	16700	16700	0
167	20231226	164000	1171931150	16700	16700	16700	16700	0
168	20231226	163900	1171931150	16700	16700	16700	16700	0
169	20231226	163800	1171931150	16700	16700	16700	16700	0
170	20231226	163700	1171931150	16700	16700	16700	16700	0
171	20231226	163600	1171931150	16700	16700	16700	16700	0
172	20231226	163500	1171931150	16700	16700	16700	16700	0
173	20231226	163400	1171931150	16700	16700	16700	16700	0
174	20231226	163300	1171931150	16700	16700	16700	16700	0
175	20231226	163200	1171931150	16700	16700	16700	16700	0
176	20231226	163100	1171931150	16700	16700	16700	16700	0
177	20231226	163000	1171931150	16700	16700	16700	16700	0
178	20231226	162900	1171931150	16700	16700	16700	16700	0
179	20231226	162800	1171931150	16700	16700	16700	16700	0
180	20231226	162700	1171931150	16700	16700	16700	16700	0
181	20231226	162600	1171931150	16700	16700	16700	16700	0
182	20231226	162500	1171931150	16700	16700	16700	16700	1549
183	20231226	162400	1171931150	16700	16700	16700	16700	0
184	20231226	162300	1171931150	16700	16700	16700	16700	0
185	20231226	162200	1171931150	16700	16700	16700	16700	0
186	20231226	162100	1171931150	16700	16700	16700	16700	0
187	20231226	162000	1171931150	16700	16700	16700	16700	0
188	20231226	161900	1171931150	16700	16700	16700	16700	0
189	20231226	161800	1171931150	16700	16700	16700	16700	0
190	20231226	161700	1171931150	16700	16700	16700	16700	0
191	20231226	161600	1171931150	16700	16700	16700	16700	0
192	20231226	161500	1171931150	16700	16700	16700	16700	0
193	20231226	161400	1171931150	16700	16700	16700	16700	0
194	20231226	161300	1171931150	16700	16700	16700	16700	0
195	20231226	161200	1171931150	16700	16700	16700	16700	0
196	20231226	161100	1171931150	16700	16700	16700	16700	0
197	20231226	161000	1171931150	16700	16700	16700	16700	0
198	20231226	160900	1171931150	16700	16700	16700	16700	0
199	20231226	160800	1171931150	16700	16700	16700	16700	0
200	20231226	160700	1171931150	16700	16700	16700	16700	0
201	20231226	160600	1171931150	16700	16700	16700	16700	0
202	20231226	160500	1171931150	16700	16700	16700	16700	0
203	20231226	160400	1171931150	16700	16700	16700	16700	0
204	20231226	160300	1171931150	16700	16700	16700	16700	0
205	20231226	160200	1171931150	16700	16700	16700	16700	0
206	20231226	160100	1171931150	16700	16700	16700	16700	0
207	20231226	160000	1171931150	16700	16700	16700	16700	0
208	20231226	155900	1171931150	16700	16700	16700	16700	0
209	20231226	155800	1171931150	16700	16700	16700	16700	0
210	20231226	155700	1171931150	16700	16700	16700	16700	0
211	20231226	155600	1171931150	16700	16700	16700	16700	0
212	20231226	155500	1171931150	16700	16700	16700	16700	1549
213	20231226	155400	1171931150	16700	16700	16700	16700	0
214	20231226	155300	1171931150	16700	16700	16700	16700	0
215	20231226	155200	1171931150	16700	16700	16700	16700	0
216	20231226	155100	1171931150	16700	16700	16700	16700	0
217	20231226	155000	1171931150	16700	16700	16700	16700	0
218	20231226	154900	1171931150	16700	16700	16700	16700	0
219	20231226	154800	1171931150	16700	16700	16700	16700	0
220	20231226	154700	1171931150	16700	16700	16700	16700	0
221	20231226	154600	1171931150	16700	16700	16700	16700	0
222	20231226	154500	1171931150	16700	16700	16700	16700	0
223	20231226	154400	1171931150	16700	16700	16700	16700	0
224	20231226	154300	1171931150	16700	16700	16700	16700	0
225	20231226	154200	1171931150	16700	16700	16700	16700	0
226	20231226	154100	1171931150	16700	16700	16700	16700	0
227	20231226	154000	1171931150	16700	16700	16700	16700	0
228	20231226	153900	1171931150	16700	16700	16700	16700	0
229	20231226	153800	1171931150	16700	16700	16700	16700	0
230	20231226	153700	1171931150	16700	16700	16700	16700	0
231	20231226	153600	1171931150	16700	16700	16700	16700	0
232	20231226	153500	1171931150	16700	16700	16700	16700	0
233	20231226	153400	1171931150	16700	16700	16700	16700	0
234	20231226	153300	1171931150	16700	16700	16700	16700	0
235	20231226	153200	1171931150	16700	16700	16700	16700	0
236	20231226	153100	1171931150	16700	16700	16700	16700	0
237	20231226	153000	1171931150	16700	16700	16700	16700	1549
238	20231226	152900	1146062850	16750	16750	16750	16750	0
239	20231226	152800	1146062850	16750	16750	16750	16750	0
240	20231226	152700	1146062850	16750	16750	16750	16750	0
241	20231226	152600	1146062850	16750	16750	16750	16750	0
242	20231226	152500	1146062850	16750	16750	16750	16750	0
243	20231226	152400	1146062850	16750	16750	16750	16750	0
244	20231226	152300	1146062850	16750	16750	16750	16750	0
245	20231226	152200	1146062850	16750	16750	16750	16750	0
246	20231226	152100	1146062850	16750	16750	16750	16750	0
247	20231226	152000	1146062850	16750	16750	16750	16750	0
248	20231226	151900	1146062850	16750	16780	16780	16750	1273
249	20231226	151800	1124722580	16770	16780	16780	16770	23
250	20231226	151700	1124336860	16850	16790	16850	16790	291
251	20231226	151600	1119438700	16760	16760	16760	16760	28
252	20231226	151500	1118969420	16750	16760	16760	16750	50
253	20231226	151400	1118131700	16760	16850	16850	16760	173
254	20231226	151300	1115231510	16890	16890	16890	16890	59
255	20231226	151200	1114235000	16900	16890	16900	16890	1461
256	20231226	151100	1089544300	16900	16890	16900	16890	680
257	20231226	151000	1078052700	16900	16780	16900	16760	1443
258	20231226	150900	1053689450	16900	16740	16900	16740	529
259	20231226	150800	1044810750	16730	16730	16730	16730	670
260	20231226	150700	1033601650	16730	16700	16730	16700	160
261	20231226	150600	1030924970	16730	16730	16730	16730	29
262	20231226	150500	1030439800	16740	16740	16740	16740	0
263	20231226	150400	1030439800	16740	16730	16740	16730	248
264	20231226	150300	1026288380	16740	16720	16740	16720	160
265	20231226	150200	1023610230	16740	16740	16740	16740	0
266	20231226	150100	1023610230	16740	16680	16740	16680	1500
267	20231226	150000	998562040	16680	16650	16680	16620	1613
268	20231226	145900	971661820	16650	16650	16650	16650	0
269	20231226	145800	971661820	16650	16650	16650	16620	8
270	20231226	145700	971528650	16650	16650	16650	16650	0
271	20231226	145600	971528650	16650	16650	16650	16650	50
272	20231226	145500	970696150	16650	16650	16650	16650	0
273	20231226	145400	970696150	16650	16650	16650	16650	30
274	20231226	145300	970196650	16650	16650	16650	16650	500
275	20231226	145200	961871650	16620	16620	16620	16620	0
276	20231226	145100	961871650	16620	16640	16660	16620	575
277	20231226	145000	952294580	16640	16640	16640	16640	0
278	20231226	144900	952294580	16640	16640	16640	16640	0
279	20231226	144800	952294580	16640	16650	16650	16640	662
280	20231226	144700	941272300	16640	16640	16640	16640	0
281	20231226	144600	941272300	16640	16640	16640	16640	130
282	20231226	144500	939109100	16650	16640	16650	16640	283
283	20231226	144400	934397310	16610	16610	16610	16610	300
284	20231226	144300	929414310	16610	16610	16610	16610	0
285	20231226	144200	929414310	16610	16610	16610	16610	0
286	20231226	144100	929414310	16610	16610	16610	16610	147
287	20231226	144000	926972640	16610	16610	16610	16610	5
288	20231226	143900	926889590	16610	16610	16610	16610	0
289	20231226	143800	926889590	16610	16610	16610	16610	17
290	20231226	143700	926607220	16610	16610	16610	16610	95
291	20231226	143600	925029270	16640	16640	16640	16640	0
292	20231226	143500	925029270	16640	16640	16640	16640	0
293	20231226	143400	925029270	16640	16640	16640	16640	72
294	20231226	143300	923831190	16610	16610	16610	16610	767
295	20231226	143200	911091320	16610	16610	16610	16610	0
296	20231226	143100	911091320	16610	16610	16610	16610	0
297	20231226	143000	911091320	16610	16610	16610	16610	146
298	20231226	142900	908666260	16610	16610	16610	16610	0
299	20231226	142800	908666260	16610	16610	16610	16610	0
300	20231226	142700	908666260	16610	16610	16610	16610	114
301	20231226	142600	906772720	16630	16630	16630	16630	50
302	20231226	142500	905941220	16630	16630	16630	16630	0
303	20231226	142400	905941220	16630	16630	16630	16630	0
304	20231226	142300	905941220	16630	16630	16630	16630	0
305	20231226	142200	905941220	16630	16630	16630	16630	0
306	20231226	142100	905941220	16630	16610	16630	16610	145
307	20231226	142000	903531570	16600	16600	16600	16600	179
308	20231226	141900	900560170	16570	16570	16570	16570	0
309	20231226	141800	900560170	16570	16580	16580	16560	1426
310	20231226	141700	876935630	16570	16570	16570	16570	0
311	20231226	141600	876935630	16570	16570	16570	16570	0
312	20231226	141500	876935630	16570	16570	16570	16570	129
313	20231226	141400	874798100	16570	16570	16570	16570	0
314	20231226	141300	874798100	16570	16570	16570	16570	0
315	20231226	141200	874798100	16570	16570	16570	16570	94
316	20231226	141100	873240520	16570	16570	16570	16570	20
317	20231226	141000	872909120	16570	16570	16570	16570	0
318	20231226	140900	872909120	16570	16570	16570	16570	10
319	20231226	140800	872743420	16570	16570	16570	16570	100
320	20231226	140700	871086420	16630	16630	16630	16630	0
321	20231226	140600	871086420	16630	16570	16630	16570	1004
322	20231226	140500	854397490	16570	16570	16570	16570	134
323	20231226	140400	852177110	16570	16570	16570	16570	0
324	20231226	140300	852177110	16570	16570	16570	16570	0
325	20231226	140200	852177110	16570	16570	16570	16560	448
326	20231226	140100	844758200	16570	16570	16570	16570	1
327	20231226	140000	844741630	16570	16570	16570	16570	629
328	20231226	135900	834319100	16570	16570	16570	16570	20
329	20231226	135800	833987700	16570	16570	16570	16570	0
330	20231226	135700	833987700	16570	16570	16570	16570	20
331	20231226	135600	833656300	16570	16570	16570	16570	0
332	20231226	135500	833656300	16570	16570	16570	16570	0
333	20231226	135400	833656300	16570	16570	16570	16570	0
334	20231226	135300	833656300	16570	16570	16570	16570	0
335	20231226	135200	833656300	16570	16570	16570	16570	2
336	20231226	135100	833623160	16570	16570	16570	16570	200
337	20231226	135000	830309160	16570	16570	16570	16570	0
338	20231226	134900	830309160	16570	16570	16570	16570	0
339	20231226	134800	830309160	16570	16570	16570	16570	124
340	20231226	134700	828254480	16570	16570	16570	16570	10
341	20231226	134600	828088780	16590	16590	16590	16590	45
342	20231226	134500	827342230	16580	16560	16580	16560	23
343	20231226	134400	826961330	16560	16560	16560	16560	1
344	20231226	134300	826944770	16560	16560	16570	16560	79
345	20231226	134200	825636230	16530	16530	16530	16530	0
346	20231226	134100	825636230	16530	16530	16530	16530	4
347	20231226	134000	825570110	16570	16570	16570	16570	0
348	20231226	133900	825570110	16570	16570	16570	16570	0
349	20231226	133800	825570110	16570	16570	16570	16570	633
350	20231226	133700	815081300	16570	16570	16570	16570	0
351	20231226	133600	815081300	16570	16600	16600	16570	103
352	20231226	133500	813374410	16620	16620	16620	16620	0
353	20231226	133400	813374410	16620	16620	16620	16620	30
354	20231226	133300	812875810	16620	16620	16620	16620	224
355	20231226	133200	809152930	16620	16620	16620	16620	50
356	20231226	133100	808321930	16620	16620	16620	16620	0
357	20231226	133000	808321930	16620	16620	16620	16620	518
358	20231226	132900	799712770	16600	16600	16600	16600	32
359	20231226	132800	799181570	16590	16590	16590	16590	0
360	20231226	132700	799181570	16590	16590	16590	16590	0
361	20231226	132600	799181570	16590	16590	16590	16590	0
362	20231226	132500	799181570	16590	16590	16590	16590	0
363	20231226	132400	799181570	16590	16570	16590	16570	180
364	20231226	132300	796195390	16560	16560	16560	16560	0
365	20231226	132200	796195390	16560	16560	16560	16560	0
366	20231226	132100	796195390	16560	16550	16560	16540	44
367	20231226	132000	795467570	16550	16540	16560	16540	90
368	20231226	131900	793977660	16520	16520	16520	16520	128
369	20231226	131800	791863100	16510	16510	16510	16510	0
370	20231226	131700	791863100	16510	16510	16510	16510	0
371	20231226	131600	791863100	16510	16500	16510	16500	590
372	20231226	131500	782124200	16500	16500	16500	16490	105
373	20231226	131400	780391730	16500	16500	16500	16500	48
374	20231226	131300	779599730	16490	16490	16490	16490	0
375	20231226	131200	779599730	16490	16490	16490	16490	0
376	20231226	131100	779599730	16490	16490	16490	16490	50
377	20231226	131000	778775230	16500	16500	16500	16490	37
378	20231226	130900	778164950	16500	16490	16500	16490	105
379	20231226	130800	776432680	16490	16490	16490	16490	10
380	20231226	130700	776267780	16490	16490	16490	16490	60
381	20231226	130600	775278380	16500	16500	16500	16500	440
382	20231226	130500	768018380	16500	16500	16500	16500	200
383	20231226	130400	764718380	16500	16500	16500	16500	0
384	20231226	130300	764718380	16500	16500	16500	16500	240
385	20231226	130200	760758380	16510	16510	16510	16510	25
386	20231226	130100	760345630	16510	16510	16510	16510	53
387	20231226	130000	759470600	16510	16500	16510	16500	291
388	20231226	125900	754667180	16510	16510	16510	16510	30
389	20231226	125800	754171880	16510	16510	16510	16510	117
390	20231226	125700	752240210	16520	16550	16550	16510	1864
391	20231226	125600	721425240	16560	16560	16560	16560	0
392	20231226	125500	721425240	16560	16560	16560	16560	0
393	20231226	125400	721425240	16560	16570	16570	16560	676
394	20231226	125300	710229060	16580	16580	16580	16580	1
395	20231226	125200	710212480	16580	16580	16580	16580	0
396	20231226	125100	710212480	16580	16590	16590	16580	21
397	20231226	125000	709864290	16580	16590	16590	16580	65
398	20231226	124900	708786140	16590	16590	16590	16590	0
399	20231226	124800	708786140	16590	16610	16610	16590	901
400	20231226	124700	693833240	16620	16620	16620	16620	274
401	20231226	124600	689279360	16630	16630	16630	16630	71
402	20231226	124500	688098630	16660	16660	16660	16660	0
403	20231226	124400	688098630	16660	16660	16660	16660	0
404	20231226	124300	688098630	16660	16660	16660	16660	1
405	20231226	124200	688081970	16670	16670	16670	16670	0
406	20231226	124100	688081970	16670	16670	16670	16670	0
407	20231226	124000	688081970	16670	16670	16670	16670	0
408	20231226	123900	688081970	16670	16670	16670	16670	0
409	20231226	123800	688081970	16670	16670	16670	16670	0
410	20231226	123700	688081970	16670	16670	16670	16670	0
411	20231226	123600	688081970	16670	16670	16670	16670	546
412	20231226	123500	678980150	16700	16700	16700	16700	0
413	20231226	123400	678980150	16700	16680	16700	16680	22
414	20231226	123300	678613090	16670	16670	16670	16670	0
415	20231226	123200	678613090	16670	16670	16670	16670	0
416	20231226	123100	678613090	16670	16670	16670	16670	0
417	20231226	123000	678613090	16670	16670	16670	16670	0
418	20231226	122900	678613090	16670	16670	16670	16670	0
419	20231226	122800	678613090	16670	16650	16670	16650	712
420	20231226	122700	666745830	16630	16630	16630	16630	5
421	20231226	122600	666662680	16650	16650	16650	16650	0
422	20231226	122500	666662680	16650	16650	16650	16650	30
423	20231226	122400	666163180	16650	16650	16650	16650	5
424	20231226	122300	666079930	16650	16650	16650	16650	0
425	20231226	122200	666079930	16650	16650	16650	16650	87
426	20231226	122100	664631380	16670	16670	16670	16670	1
427	20231226	122000	664614710	16670	16670	16670	16670	2
428	20231226	121900	664581370	16670	16670	16670	16670	9
429	20231226	121800	664431340	16670	16670	16670	16670	1
430	20231226	121700	664414670	16650	16650	16670	16650	601
431	20231226	121600	654398260	16650	16650	16650	16650	0
432	20231226	121500	654398260	16650	16650	16650	16650	12
433	20231226	121400	654198460	16650	16650	16650	16650	20
434	20231226	121300	653865460	16650	16650	16650	16650	0
435	20231226	121200	653865460	16650	16650	16650	16650	21
436	20231226	121100	653515810	16650	16650	16650	16650	154
437	20231226	121000	650951710	16650	16650	16650	16650	390
438	20231226	120900	644458210	16650	16650	16650	16650	27
439	20231226	120800	644008660	16650	16650	16650	16650	29
440	20231226	120700	643525810	16650	16650	16650	16650	0
441	20231226	120600	643525810	16650	16650	16650	16650	0
442	20231226	120500	643525810	16650	16650	16650	16650	0
443	20231226	120400	643525810	16650	16650	16650	16650	0
444	20231226	120300	643525810	16650	16650	16650	16650	0
445	20231226	120200	643525810	16650	16650	16650	16650	0
446	20231226	120100	643525810	16650	16650	16650	16650	1
447	20231226	120000	643509160	16650	16650	16650	16650	0
448	20231226	115900	643509160	16650	16650	16650	16650	292
449	20231226	115800	638647360	16650	16650	16650	16650	0
450	20231226	115700	638647360	16650	16660	16660	16650	139
451	20231226	115600	636332880	16660	16660	16660	16660	0
452	20231226	115500	636332880	16660	16660	16660	16660	1
453	20231226	115400	636316220	16660	16660	16660	16660	0
454	20231226	115300	636316220	16660	16660	16660	16660	0
455	20231226	115200	636316220	16660	16670	16670	16660	327
456	20231226	115100	630867780	16670	16670	16670	16670	0
457	20231226	115000	630867780	16670	16670	16670	16670	100
458	20231226	114900	629200780	16670	16670	16670	16670	32
459	20231226	114800	628667340	16660	16660	16660	16660	0
460	20231226	114700	628667340	16660	16660	16660	16660	0
461	20231226	114600	628667340	16660	16660	16660	16660	389
462	20231226	114500	622186600	16660	16670	16670	16660	454
463	20231226	114400	614619560	16690	16690	16690	16690	170
464	20231226	114300	611782260	16690	16690	16690	16690	160
465	20231226	114200	609111860	16700	16700	16700	16700	331
466	20231226	114100	603584160	16710	16710	16710	16710	3
467	20231226	114000	603534030	16710	16710	16710	16710	1
468	20231226	113900	603517320	16700	16700	16700	16700	0
469	20231226	113800	603517320	16700	16700	16700	16700	0
470	20231226	113700	603517320	16700	16700	16700	16700	0
471	20231226	113600	603517320	16700	16690	16700	16690	264
472	20231226	113500	599108920	16690	16690	16690	16690	0
473	20231226	113400	599108920	16690	16690	16690	16690	200
474	20231226	113300	595770920	16690	16690	16690	16690	0
475	20231226	113200	595770920	16690	16690	16690	16690	1
476	20231226	113100	595754230	16690	16660	16690	16660	110
477	20231226	113000	593918360	16660	16690	16690	16660	44
478	20231226	112900	593185260	16690	16690	16690	16690	1
479	20231226	112800	593168570	16690	16690	16690	16690	0
480	20231226	112700	593168570	16690	16690	16690	16690	1
481	20231226	112600	593151880	16660	16660	16660	16660	1
482	20231226	112500	593135220	16660	16700	16700	16660	46
483	20231226	112400	592367060	16720	16710	16720	16710	507
484	20231226	112300	583892220	16700	16700	16700	16700	1
485	20231226	112200	583875520	16700	16660	16700	16640	360
486	20231226	112100	577875500	16700	16700	16700	16700	20
487	20231226	112000	577541500	16700	16700	16700	16700	10
488	20231226	111900	577374500	16670	16700	16700	16670	106
489	20231226	111800	575607450	16700	16700	16700	16700	0
490	20231226	111700	575607450	16700	16700	16700	16700	10
491	20231226	111600	575440450	16700	16700	16700	16700	74
492	20231226	111500	574204650	16690	16690	16690	16690	498
493	20231226	111400	565893030	16680	16680	16680	16680	162
494	20231226	111300	563190870	16670	16670	16670	16670	101
495	20231226	111200	561507200	16670	16650	16670	16650	139
496	20231226	111100	559190370	16650	16660	16660	16630	345
497	20231226	111000	553452900	16630	16630	16630	16630	0
498	20231226	110900	553452900	16630	16630	16630	16630	62
499	20231226	110800	552421840	16630	16630	16630	16630	0
500	20231226	110700	552421840	16630	16630	16630	16630	1
501	20231226	110600	552405210	16630	16630	16630	16630	0
502	20231226	110500	552405210	16630	16630	16630	16630	0
503	20231226	110400	552405210	16630	16630	16630	16630	0
504	20231226	110300	552405210	16630	16630	16630	16630	1
505	20231226	110200	552388580	16630	16650	16660	16600	1468
506	20231226	110100	527964670	16660	16660	16660	16660	49
507	20231226	110000	527148330	16670	16650	16670	16650	8
508	20231226	105900	527014990	16650	16630	16650	16630	114
509	20231226	105800	525117650	16610	16610	16610	16610	0
510	20231226	105700	525117650	16610	16610	16610	16610	0
511	20231226	105600	525117650	16610	16610	16610	16610	1
512	20231226	105500	525101040	16630	16600	16630	16600	81
513	20231226	105400	523754090	16600	16600	16630	16600	656
514	20231226	105300	512845950	16610	16600	16610	16600	351
515	20231226	105200	507016870	16600	16600	16600	16600	19
516	20231226	105100	506701470	16580	16580	16580	16580	4
517	20231226	105000	506635150	16590	16590	16590	16590	0
518	20231226	104900	506635150	16590	16590	16590	16590	0
519	20231226	104800	506635150	16590	16580	16590	16580	6
520	20231226	104700	506535620	16590	16580	16590	16580	289
521	20231226	104600	501743810	16580	16560	16580	16560	211
522	20231226	104500	498246930	16560	16560	16560	16560	0
523	20231226	104400	498246930	16560	16580	16580	16560	268
524	20231226	104300	493808830	16580	16580	16580	16580	863
525	20231226	104200	479500290	16580	16580	16580	16580	0
526	20231226	104100	479500290	16580	16580	16580	16580	0
527	20231226	104000	479500290	16580	16580	16580	16580	0
528	20231226	103900	479500290	16580	16580	16580	16580	197
529	20231226	103800	476234030	16580	16560	16580	16560	30
530	20231226	103700	475737010	16540	16560	16560	16540	1161
531	20231226	103600	456524050	16560	16570	16570	16560	329
532	20231226	103500	451075760	16570	16570	16570	16570	0
533	20231226	103400	451075760	16570	16570	16570	16570	306
534	20231226	103300	446005340	16570	16570	16570	16570	2
535	20231226	103200	445972200	16580	16580	16580	16580	149
536	20231226	103100	443501780	16580	16580	16580	16580	0
537	20231226	103000	443501780	16580	16580	16580	16580	10
538	20231226	102900	443335980	16580	16580	16580	16580	112
539	20231226	102800	441479020	16580	16580	16580	16580	15
540	20231226	102700	441230320	16570	16580	16580	16570	234
541	20231226	102600	437352610	16580	16590	16590	16580	232
542	20231226	102500	433506040	16590	16620	16620	16590	1482
543	20231226	102400	408897290	16630	16630	16630	16630	100
544	20231226	102300	407234290	16630	16650	16650	16630	5
545	20231226	102200	407151100	16630	16630	16630	16630	3
546	20231226	102100	407101210	16630	16630	16630	16630	0
547	20231226	102000	407101210	16630	16630	16630	16630	136
548	20231226	101900	404839530	16640	16660	16660	16640	616
549	20231226	101800	394585160	16650	16670	16670	16650	239
550	20231226	101700	390604960	16690	16680	16690	16680	20
551	20231226	101600	390271220	16680	16680	16680	16680	0
552	20231226	101500	390271220	16680	16680	16680	16680	1
553	20231226	101400	390254540	16680	16650	16680	16650	30
554	20231226	101300	389754450	16640	16660	16660	16640	200
555	20231226	101200	386426320	16660	16660	16660	16660	0
556	20231226	101100	386426320	16660	16660	16660	16660	46
557	20231226	101000	385659960	16640	16640	16640	16640	0
558	20231226	100900	385659960	16640	16640	16640	16640	0
559	20231226	100800	385659960	16640	16640	16640	16640	21
560	20231226	100700	385310520	16640	16640	16640	16640	27
561	20231226	100600	384861240	16640	16640	16640	16640	411
562	20231226	100500	378022200	16640	16640	16640	16640	100
563	20231226	100400	376358200	16640	16660	16660	16640	651
564	20231226	100300	365514530	16660	16680	16680	16660	545
565	20231226	100200	356429920	16700	16720	16720	16700	413
566	20231226	100100	349525260	16720	16720	16720	16720	115
567	20231226	100000	347602460	16720	16710	16720	16710	51
568	20231226	095900	346749780	16700	16700	16700	16700	121
569	20231226	095800	344729080	16700	16700	16700	16700	5
570	20231226	095700	344645580	16700	16700	16700	16700	0
571	20231226	095600	344645580	16700	16700	16700	16700	0
572	20231226	095500	344645580	16700	16700	16700	16700	52
573	20231226	095400	343777180	16710	16710	16710	16710	0
574	20231226	095300	343777180	16710	16710	16710	16710	0
575	20231226	095200	343777180	16710	16700	16710	16700	31
576	20231226	095100	343259190	16670	16670	16670	16670	20
577	20231226	095000	342925790	16680	16680	16680	16680	0
578	20231226	094900	342925790	16680	16740	16740	16680	502
579	20231226	094800	334547910	16770	16770	16770	16770	0
580	20231226	094700	334547910	16770	16780	16780	16770	832
581	20231226	094600	320593280	16810	16810	16810	16810	146
582	20231226	094500	318139020	16810	16810	16890	16810	39
583	20231226	094400	317483230	16790	16760	16930	16730	347
584	20231226	094300	311625470	16780	16700	16780	16680	1408
585	20231226	094200	288049140	16700	16670	16710	16660	235
586	20231226	094100	284126890	16650	16650	16650	16650	10
587	20231226	094000	283960390	16650	16620	16650	16620	416
588	20231226	093900	277036280	16620	16620	16620	16620	16
589	20231226	093800	276770360	16630	16640	16640	16630	227
590	20231226	093700	272994310	16650	16650	16650	16630	370
591	20231226	093600	266838960	16650	16660	16660	16650	165
592	20231226	093500	264090080	16650	16660	16690	16650	454
593	20231226	093400	256526970	16660	16660	16660	16660	176
594	20231226	093300	253594810	16630	16630	16630	16630	2
595	20231226	093200	253561550	16600	16600	16600	16600	5
596	20231226	093100	253478550	16600	16600	16600	16600	118
597	20231226	093000	251519750	16600	16620	16630	16600	676
598	20231226	092900	240293830	16620	16620	16620	16620	0
599	20231226	092800	240293830	16620	16630	16630	16620	135
600	20231226	092700	238049780	16630	16650	16650	16630	119
601	20231226	092600	236070550	16630	16630	16630	16630	85
602	20231226	092500	234657000	16640	16650	16650	16640	70
603	20231226	092400	233492000	16650	16640	16650	16640	98
604	20231226	092300	231861110	16650	16650	16650	16620	263
605	20231226	092200	227487180	16650	16670	16670	16650	213
606	20231226	092100	223937470	16670	16690	16690	16670	502
607	20231226	092000	215568090	16690	16690	16690	16690	13
608	20231226	091900	215351120	16680	16680	16680	16670	73
609	20231226	091800	214133690	16680	16720	16730	16680	3159
610	20231226	091700	161344270	16720	16730	16730	16720	36
611	20231226	091600	160742080	16730	16790	16790	16720	493
612	20231226	091500	152481850	16790	16780	16860	16780	13
613	20231226	091400	152263510	16750	16760	16760	16750	246
614	20231226	091300	148142910	16750	16870	16870	16750	188
615	20231226	091200	144990630	16760	16770	16880	16760	110
616	20231226	091100	143146170	16760	16760	16790	16760	60
617	20231226	091000	142140480	16790	16770	16790	16750	110
618	20231226	090900	140296850	16780	16840	16840	16780	917
619	20231226	090800	124888610	16870	16880	16880	16850	295
620	20231226	090700	119910370	16880	16880	16880	16880	121
621	20231226	090600	117867890	16890	16890	16890	16880	387
622	20231226	090500	111332140	16900	16960	17000	16890	1026
623	20231226	090400	93944280	16950	17050	17080	16940	935
624	20231226	090300	78047000	17050	16890	17050	16890	514
625	20231226	090200	69328040	16890	16880	16890	16800	1161
626	20231226	090100	49761980	16900	16950	16950	16890	1478
627	20231226	090000	24774300	16950	17050	17060	16950	1452