KissMeData/264450/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	204900	974044760	16700	16700	16700	16700	1395
3	20231226	204800	974044760	16700	16700	16700	16700	0
4	20231226	204700	974044760	16700	16700	16700	16700	0
5	20231226	204600	974044760	16700	16700	16700	16700	0
6	20231226	204500	974044760	16700	16700	16700	16700	0
7	20231226	204400	974044760	16700	16700	16700	16700	0
8	20231226	204300	974044760	16700	16700	16700	16700	0
9	20231226	204200	974044760	16700	16700	16700	16700	0
10	20231226	204100	974044760	16700	16700	16700	16700	0
11	20231226	204000	974044760	16700	16700	16700	16700	0
12	20231226	203900	974044760	16700	16700	16700	16700	0
13	20231226	203800	974044760	16700	16700	16700	16700	0
14	20231226	203700	974044760	16700	16700	16700	16700	0
15	20231226	203600	974044760	16700	16700	16700	16700	0
16	20231226	203500	974044760	16700	16700	16700	16700	0
17	20231226	203400	974044760	16700	16700	16700	16700	0
18	20231226	203300	974044760	16700	16700	16700	16700	0
19	20231226	203200	974044760	16700	16700	16700	16700	0
20	20231226	203100	974044760	16700	16700	16700	16700	0
21	20231226	203000	974044760	16700	16700	16700	16700	0
22	20231226	202900	974044760	16700	16700	16700	16700	0
23	20231226	202800	974044760	16700	16700	16700	16700	0
24	20231226	202700	974044760	16700	16700	16700	16700	0
25	20231226	202600	974044760	16700	16700	16700	16700	0
26	20231226	202500	974044760	16700	16700	16700	16700	0
27	20231226	202400	974044760	16700	16700	16700	16700	0
28	20231226	202300	974044760	16700	16700	16700	16700	0
29	20231226	202200	974044760	16700	16700	16700	16700	0
30	20231226	202100	974044760	16700	16700	16700	16700	0
31	20231226	202000	974044760	16700	16700	16700	16700	0
32	20231226	201900	974044760	16700	16700	16700	16700	1395
33	20231226	201800	974044760	16700	16700	16700	16700	0
34	20231226	201700	974044760	16700	16700	16700	16700	0
35	20231226	201600	974044760	16700	16700	16700	16700	0
36	20231226	201500	974044760	16700	16700	16700	16700	0
37	20231226	201400	974044760	16700	16700	16700	16700	0
38	20231226	201300	974044760	16700	16700	16700	16700	0
39	20231226	201200	974044760	16700	16700	16700	16700	0
40	20231226	201100	974044760	16700	16700	16700	16700	0
41	20231226	201000	974044760	16700	16700	16700	16700	0
42	20231226	200900	974044760	16700	16700	16700	16700	0
43	20231226	200800	974044760	16700	16700	16700	16700	0
44	20231226	200700	974044760	16700	16700	16700	16700	0
45	20231226	200600	974044760	16700	16700	16700	16700	0
46	20231226	200500	974044760	16700	16700	16700	16700	0
47	20231226	200400	974044760	16700	16700	16700	16700	0
48	20231226	200300	974044760	16700	16700	16700	16700	0
49	20231226	200200	974044760	16700	16700	16700	16700	0
50	20231226	200100	974044760	16700	16700	16700	16700	0
51	20231226	200000	974044760	16700	16700	16700	16700	0
52	20231226	195900	974044760	16700	16700	16700	16700	0
53	20231226	195800	974044760	16700	16700	16700	16700	0
54	20231226	195700	974044760	16700	16700	16700	16700	0
55	20231226	195600	974044760	16700	16700	16700	16700	0
56	20231226	195500	974044760	16700	16700	16700	16700	0
57	20231226	195400	974044760	16700	16700	16700	16700	0
58	20231226	195300	974044760	16700	16700	16700	16700	0
59	20231226	195200	974044760	16700	16700	16700	16700	0
60	20231226	195100	974044760	16700	16700	16700	16700	0
61	20231226	195000	974044760	16700	16700	16700	16700	0
62	20231226	194900	974044760	16700	16700	16700	16700	1395
63	20231226	194800	974044760	16700	16700	16700	16700	0
64	20231226	194700	974044760	16700	16700	16700	16700	0
65	20231226	194600	974044760	16700	16700	16700	16700	0
66	20231226	194500	974044760	16700	16700	16700	16700	0
67	20231226	194400	974044760	16700	16700	16700	16700	0
68	20231226	194300	974044760	16700	16700	16700	16700	0
69	20231226	194200	974044760	16700	16700	16700	16700	0
70	20231226	194100	974044760	16700	16700	16700	16700	0
71	20231226	194000	974044760	16700	16700	16700	16700	0
72	20231226	193900	974044760	16700	16700	16700	16700	0
73	20231226	193800	974044760	16700	16700	16700	16700	0
74	20231226	193700	974044760	16700	16700	16700	16700	0
75	20231226	193600	974044760	16700	16700	16700	16700	0
76	20231226	193500	974044760	16700	16700	16700	16700	0
77	20231226	193400	974044760	16700	16700	16700	16700	0
78	20231226	193300	974044760	16700	16700	16700	16700	0
79	20231226	193200	974044760	16700	16700	16700	16700	0
80	20231226	193100	974044760	16700	16700	16700	16700	0
81	20231226	193000	974044760	16700	16700	16700	16700	0
82	20231226	192900	974044760	16700	16700	16700	16700	0
83	20231226	192800	974044760	16700	16700	16700	16700	0
84	20231226	192700	974044760	16700	16700	16700	16700	0
85	20231226	192600	974044760	16700	16700	16700	16700	0
86	20231226	192500	974044760	16700	16700	16700	16700	0
87	20231226	192400	974044760	16700	16700	16700	16700	0
88	20231226	192300	974044760	16700	16700	16700	16700	0
89	20231226	192200	974044760	16700	16700	16700	16700	0
90	20231226	192100	974044760	16700	16700	16700	16700	0
91	20231226	192000	974044760	16700	16700	16700	16700	0
92	20231226	191900	974044760	16700	16700	16700	16700	1395
93	20231226	191800	974044760	16700	16700	16700	16700	0
94	20231226	191700	974044760	16700	16700	16700	16700	0
95	20231226	191600	974044760	16700	16700	16700	16700	0
96	20231226	191500	974044760	16700	16700	16700	16700	0
97	20231226	191400	974044760	16700	16700	16700	16700	0
98	20231226	191300	974044760	16700	16700	16700	16700	0
99	20231226	191200	974044760	16700	16700	16700	16700	0
100	20231226	191100	974044760	16700	16700	16700	16700	0
101	20231226	191000	974044760	16700	16700	16700	16700	0
102	20231226	190900	974044760	16700	16700	16700	16700	0
103	20231226	190800	974044760	16700	16700	16700	16700	0
104	20231226	190700	974044760	16700	16700	16700	16700	0
105	20231226	190600	974044760	16700	16700	16700	16700	0
106	20231226	190500	974044760	16700	16700	16700	16700	0
107	20231226	190400	974044760	16700	16700	16700	16700	0
108	20231226	190300	974044760	16700	16700	16700	16700	0
109	20231226	190200	974044760	16700	16700	16700	16700	0
110	20231226	190100	974044760	16700	16700	16700	16700	0
111	20231226	190000	974044760	16700	16700	16700	16700	0
112	20231226	185900	974044760	16700	16700	16700	16700	0
113	20231226	185800	974044760	16700	16700	16700	16700	0
114	20231226	185700	974044760	16700	16700	16700	16700	0
115	20231226	185600	974044760	16700	16700	16700	16700	0
116	20231226	185500	974044760	16700	16700	16700	16700	0
117	20231226	185400	974044760	16700	16700	16700	16700	0
118	20231226	185300	974044760	16700	16700	16700	16700	0
119	20231226	185200	974044760	16700	16700	16700	16700	0
120	20231226	185100	974044760	16700	16700	16700	16700	0
121	20231226	185000	974044760	16700	16700	16700	16700	0
122	20231226	184900	974044760	16700	16700	16700	16700	1395
123	20231226	184800	974044760	16700	16700	16700	16700	0
124	20231226	184700	974044760	16700	16700	16700	16700	0
125	20231226	184600	974044760	16700	16700	16700	16700	0
126	20231226	184500	974044760	16700	16700	16700	16700	0
127	20231226	184400	974044760	16700	16700	16700	16700	0
128	20231226	184300	974044760	16700	16700	16700	16700	0
129	20231226	184200	974044760	16700	16700	16700	16700	0
130	20231226	184100	974044760	16700	16700	16700	16700	0
131	20231226	184000	974044760	16700	16700	16700	16700	0
132	20231226	183900	974044760	16700	16700	16700	16700	0
133	20231226	183800	974044760	16700	16700	16700	16700	0
134	20231226	183700	974044760	16700	16700	16700	16700	0
135	20231226	183600	974044760	16700	16700	16700	16700	0
136	20231226	183500	974044760	16700	16700	16700	16700	0
137	20231226	183400	974044760	16700	16700	16700	16700	0
138	20231226	183300	974044760	16700	16700	16700	16700	0
139	20231226	183200	974044760	16700	16700	16700	16700	0
140	20231226	183100	974044760	16700	16700	16700	16700	0
141	20231226	183000	974044760	16700	16700	16700	16700	0
142	20231226	182900	974044760	16700	16700	16700	16700	0
143	20231226	182800	974044760	16700	16700	16700	16700	0
144	20231226	182700	974044760	16700	16700	16700	16700	0
145	20231226	182600	974044760	16700	16700	16700	16700	0
146	20231226	182500	974044760	16700	16700	16700	16700	0
147	20231226	182400	974044760	16700	16700	16700	16700	0
148	20231226	182300	974044760	16700	16700	16700	16700	0
149	20231226	182200	974044760	16700	16700	16700	16700	0
150	20231226	182100	974044760	16700	16700	16700	16700	0
151	20231226	182000	974044760	16700	16700	16700	16700	0
152	20231226	181900	974044760	16700	16700	16700	16700	1395
153	20231226	181800	974044760	16700	16700	16700	16700	0
154	20231226	181700	974044760	16700	16700	16700	16700	0
155	20231226	181600	974044760	16700	16700	16700	16700	0
156	20231226	181500	974044760	16700	16700	16700	16700	0
157	20231226	181400	974044760	16700	16700	16700	16700	0
158	20231226	181300	974044760	16700	16700	16700	16700	0
159	20231226	181200	974044760	16700	16700	16700	16700	0
160	20231226	181100	974044760	16700	16700	16700	16700	0
161	20231226	181000	974044760	16700	16700	16700	16700	0
162	20231226	180900	974044760	16700	16700	16700	16700	0
163	20231226	180800	974044760	16700	16700	16700	16700	0
164	20231226	180700	974044760	16700	16700	16700	16700	0
165	20231226	180600	974044760	16700	16700	16700	16700	0
166	20231226	180500	974044760	16700	16700	16700	16700	0
167	20231226	180400	974044760	16700	16700	16700	16700	0
168	20231226	180300	974044760	16700	16700	16700	16700	0
169	20231226	180200	974044760	16700	16700	16700	16700	0
170	20231226	180100	974044760	16700	16700	16700	16700	0
171	20231226	180000	974044760	16700	16700	16700	16700	0
172	20231226	175900	974044760	16700	16700	16700	16700	0
173	20231226	175800	974044760	16700	16700	16700	16700	0
174	20231226	175700	974044760	16700	16700	16700	16700	0
175	20231226	175600	974044760	16700	16700	16700	16700	0
176	20231226	175500	974044760	16700	16700	16700	16700	0
177	20231226	175400	974044760	16700	16700	16700	16700	0
178	20231226	175300	974044760	16700	16700	16700	16700	0
179	20231226	175200	974044760	16700	16700	16700	16700	0
180	20231226	175100	974044760	16700	16700	16700	16700	0
181	20231226	175000	974044760	16700	16700	16700	16700	0
182	20231226	174900	974044760	16700	16700	16700	16700	1395
183	20231226	174800	974044760	16700	16700	16700	16700	0
184	20231226	174700	974044760	16700	16700	16700	16700	0
185	20231226	174600	974044760	16700	16700	16700	16700	0
186	20231226	174500	974044760	16700	16700	16700	16700	0
187	20231226	174400	974044760	16700	16700	16700	16700	0
188	20231226	174300	974044760	16700	16700	16700	16700	0
189	20231226	174200	974044760	16700	16700	16700	16700	0
190	20231226	174100	974044760	16700	16700	16700	16700	0
191	20231226	174000	974044760	16700	16700	16700	16700	0
192	20231226	173900	974044760	16700	16700	16700	16700	0
193	20231226	173800	974044760	16700	16700	16700	16700	0
194	20231226	173700	974044760	16700	16700	16700	16700	0
195	20231226	173600	974044760	16700	16700	16700	16700	0
196	20231226	173500	974044760	16700	16700	16700	16700	0
197	20231226	173400	974044760	16700	16700	16700	16700	0
198	20231226	173300	974044760	16700	16700	16700	16700	0
199	20231226	173200	974044760	16700	16700	16700	16700	0
200	20231226	173100	974044760	16700	16700	16700	16700	0
201	20231226	173000	974044760	16700	16700	16700	16700	0
202	20231226	172900	974044760	16700	16700	16700	16700	0
203	20231226	172800	974044760	16700	16700	16700	16700	0
204	20231226	172700	974044760	16700	16700	16700	16700	0
205	20231226	172600	974044760	16700	16700	16700	16700	0
206	20231226	172500	974044760	16700	16700	16700	16700	0
207	20231226	172400	974044760	16700	16700	16700	16700	0
208	20231226	172300	974044760	16700	16700	16700	16700	0
209	20231226	172200	974044760	16700	16700	16700	16700	0
210	20231226	172100	974044760	16700	16700	16700	16700	0
211	20231226	172000	974044760	16700	16700	16700	16700	0
212	20231226	171900	974044760	16700	16700	16700	16700	1395
213	20231226	171800	974044760	16700	16700	16700	16700	0
214	20231226	171700	974044760	16700	16700	16700	16700	0
215	20231226	171600	974044760	16700	16700	16700	16700	0
216	20231226	171500	974044760	16700	16700	16700	16700	0
217	20231226	171400	974044760	16700	16700	16700	16700	0
218	20231226	171300	974044760	16700	16700	16700	16700	0
219	20231226	171200	974044760	16700	16700	16700	16700	0
220	20231226	171100	974044760	16700	16700	16700	16700	0
221	20231226	171000	974044760	16700	16700	16700	16700	0
222	20231226	170900	974044760	16700	16700	16700	16700	0
223	20231226	170800	974044760	16700	16700	16700	16700	0
224	20231226	170700	974044760	16700	16700	16700	16700	0
225	20231226	170600	974044760	16700	16700	16700	16700	0
226	20231226	170500	974044760	16700	16700	16700	16700	0
227	20231226	170400	974044760	16700	16700	16700	16700	0
228	20231226	170300	974044760	16700	16700	16700	16700	0
229	20231226	170200	974044760	16700	16700	16700	16700	0
230	20231226	170100	974044760	16700	16700	16700	16700	0
231	20231226	170000	974044760	16700	16700	16700	16700	0
232	20231226	165900	974044760	16700	16700	16700	16700	0
233	20231226	165800	974044760	16700	16700	16700	16700	0
234	20231226	165700	974044760	16700	16700	16700	16700	0
235	20231226	165600	974044760	16700	16700	16700	16700	0
236	20231226	165500	974044760	16700	16700	16700	16700	0
237	20231226	165400	974044760	16700	16700	16700	16700	0
238	20231226	165300	974044760	16700	16700	16700	16700	0
239	20231226	165200	974044760	16700	16700	16700	16700	0
240	20231226	165100	974044760	16700	16700	16700	16700	0
241	20231226	165000	974044760	16700	16700	16700	16700	0
242	20231226	164900	974044760	16700	16700	16700	16700	1395
243	20231226	164800	974044760	16700	16700	16700	16700	0
244	20231226	164700	974044760	16700	16700	16700	16700	0
245	20231226	164600	974044760	16700	16700	16700	16700	0
246	20231226	164500	974044760	16700	16700	16700	16700	0
247	20231226	164400	974044760	16700	16700	16700	16700	0
248	20231226	164300	974044760	16700	16700	16700	16700	0
249	20231226	164200	974044760	16700	16700	16700	16700	0
250	20231226	164100	974044760	16700	16700	16700	16700	0
251	20231226	164000	974044760	16700	16700	16700	16700	0
252	20231226	163900	974044760	16700	16700	16700	16700	0
253	20231226	163800	974044760	16700	16700	16700	16700	0
254	20231226	163700	974044760	16700	16700	16700	16700	0
255	20231226	163600	974044760	16700	16700	16700	16700	0
256	20231226	163500	974044760	16700	16700	16700	16700	0
257	20231226	163400	974044760	16700	16700	16700	16700	0
258	20231226	163300	974044760	16700	16700	16700	16700	0
259	20231226	163200	974044760	16700	16700	16700	16700	0
260	20231226	163100	974044760	16700	16700	16700	16700	0
261	20231226	163000	974044760	16700	16700	16700	16700	0
262	20231226	162900	974044760	16700	16700	16700	16700	0
263	20231226	162800	974044760	16700	16700	16700	16700	0
264	20231226	162700	974044760	16700	16700	16700	16700	0
265	20231226	162600	974044760	16700	16700	16700	16700	0
266	20231226	162500	974044760	16700	16700	16700	16700	0
267	20231226	162400	974044760	16700	16700	16700	16700	0
268	20231226	162300	974044760	16700	16700	16700	16700	0
269	20231226	162200	974044760	16700	16700	16700	16700	0
270	20231226	162100	974044760	16700	16700	16700	16700	0
271	20231226	162000	974044760	16700	16700	16700	16700	0
272	20231226	161900	974044760	16700	16700	16700	16700	1395
273	20231226	161800	974044760	16700	16700	16700	16700	0
274	20231226	161700	974044760	16700	16700	16700	16700	0
275	20231226	161600	974044760	16700	16700	16700	16700	0
276	20231226	161500	974044760	16700	16700	16700	16700	0
277	20231226	161400	974044760	16700	16700	16700	16700	0
278	20231226	161300	974044760	16700	16700	16700	16700	0
279	20231226	161200	974044760	16700	16700	16700	16700	0
280	20231226	161100	974044760	16700	16700	16700	16700	0
281	20231226	161000	974044760	16700	16700	16700	16700	0
282	20231226	160900	974044760	16700	16700	16700	16700	0
283	20231226	160800	974044760	16700	16700	16700	16700	0
284	20231226	160700	974044760	16700	16700	16700	16700	0
285	20231226	160600	974044760	16700	16700	16700	16700	0
286	20231226	160500	974044760	16700	16700	16700	16700	0
287	20231226	160400	974044760	16700	16700	16700	16700	0
288	20231226	160300	974044760	16700	16700	16700	16700	0
289	20231226	160200	974044760	16700	16700	16700	16700	0
290	20231226	160100	974044760	16700	16700	16700	16700	0
291	20231226	160000	974044760	16700	16700	16700	16700	0
292	20231226	155900	974044760	16700	16700	16700	16700	0
293	20231226	155800	974044760	16700	16700	16700	16700	0
294	20231226	155700	974044760	16700	16700	16700	16700	0
295	20231226	155600	974044760	16700	16700	16700	16700	0
296	20231226	155500	974044760	16700	16700	16700	16700	0
297	20231226	155400	974044760	16700	16700	16700	16700	0
298	20231226	155300	974044760	16700	16700	16700	16700	0
299	20231226	155200	974044760	16700	16700	16700	16700	0
300	20231226	155100	974044760	16700	16700	16700	16700	0
301	20231226	155000	974044760	16700	16700	16700	16700	0
302	20231226	154900	974044760	16700	16700	16700	16700	1395
303	20231226	154800	974044760	16700	16700	16700	16700	0
304	20231226	154700	974044760	16700	16700	16700	16700	0
305	20231226	154600	974044760	16700	16700	16700	16700	0
306	20231226	154500	974044760	16700	16700	16700	16700	0
307	20231226	154400	974044760	16700	16700	16700	16700	0
308	20231226	154300	974044760	16700	16700	16700	16700	0
309	20231226	154200	974044760	16700	16700	16700	16700	0
310	20231226	154100	974044760	16700	16700	16700	16700	0
311	20231226	154000	974044760	16700	16700	16700	16700	0
312	20231226	153900	974044760	16700	16700	16700	16700	0
313	20231226	153800	974044760	16700	16700	16700	16700	0
314	20231226	153700	974044760	16700	16700	16700	16700	0
315	20231226	153600	974044760	16700	16700	16700	16700	0
316	20231226	153500	974044760	16700	16700	16700	16700	0
317	20231226	153400	974044760	16700	16700	16700	16700	0
318	20231226	153300	974044760	16700	16700	16700	16700	0
319	20231226	153200	974044760	16700	16700	16700	16700	0
320	20231226	153100	974044760	16700	16700	16700	16700	0
321	20231226	153000	974044760	16700	16700	16700	16700	1395
322	20231226	152900	950748260	16680	16680	16680	16680	0
323	20231226	152800	950748260	16680	16680	16680	16680	0
324	20231226	152700	950748260	16680	16680	16680	16680	0
325	20231226	152600	950748260	16680	16680	16680	16680	0
326	20231226	152500	950748260	16680	16680	16680	16680	0
327	20231226	152400	950748260	16680	16680	16680	16680	0
328	20231226	152300	950748260	16680	16680	16680	16680	0
329	20231226	152200	950748260	16680	16680	16680	16680	0
330	20231226	152100	950748260	16680	16680	16680	16680	0
331	20231226	152000	950748260	16680	16680	16680	16680	0
332	20231226	151900	950748260	16680	16680	16680	16680	0
333	20231226	151800	950748260	16680	16610	16680	16610	22
334	20231226	151700	950382770	16600	16680	16680	16600	263
335	20231226	151600	946010430	16680	16680	16680	16680	1
336	20231226	151500	945993750	16630	16630	16630	16630	23
337	20231226	151400	945611260	16650	16660	16700	16650	377
338	20231226	151300	939333630	16700	16690	16700	16670	159
339	20231226	151200	936680110	16690	16690	16690	16690	53
340	20231226	151100	935795540	16660	16660	16660	16660	0
341	20231226	151000	935795540	16660	16660	16660	16660	1
342	20231226	150900	935778880	16650	16650	16650	16650	0
343	20231226	150800	935778880	16650	16660	16660	16650	80
344	20231226	150700	934446350	16660	16660	16660	16660	54
345	20231226	150600	933546710	16690	16690	16690	16690	0
346	20231226	150500	933546710	16690	16690	16690	16690	51
347	20231226	150400	932695520	16640	16640	16640	16640	3
348	20231226	150300	932645600	16630	16630	16630	16630	0
349	20231226	150200	932645600	16630	16630	16630	16630	0
350	20231226	150100	932645600	16630	16690	16690	16630	4
351	20231226	150000	932578960	16660	16660	16660	16660	607
352	20231226	145900	922466340	16640	16660	16660	16640	107
353	20231226	145800	920684780	16660	16660	16660	16660	0
354	20231226	145700	920684780	16660	16650	16660	16650	59
355	20231226	145600	919702380	16610	16610	16610	16610	0
356	20231226	145500	919702380	16610	16610	16610	16610	0
357	20231226	145400	919702380	16610	16610	16610	16610	0
358	20231226	145300	919702380	16610	16620	16620	16610	200
359	20231226	145200	916379850	16640	16640	16640	16640	1
360	20231226	145100	916363210	16640	16640	16640	16640	300
361	20231226	145000	911371210	16640	16640	16640	16640	0
362	20231226	144900	911371210	16640	16640	16640	16640	5
363	20231226	144800	911288010	16640	16620	16640	16620	554
364	20231226	144700	902071610	16620	16620	16620	16620	29
365	20231226	144600	901589630	16650	16650	16650	16650	0
366	20231226	144500	901589630	16650	16630	16650	16620	342
367	20231226	144400	895904010	16640	16640	16640	16640	36
368	20231226	144300	895304970	16630	16630	16630	16630	113
369	20231226	144200	893425780	16630	16630	16630	16630	32
370	20231226	144100	892893620	16620	16620	16620	16620	0
371	20231226	144000	892893620	16620	16620	16620	16620	0
372	20231226	143900	892893620	16620	16620	16620	16620	16
373	20231226	143800	892627700	16610	16610	16610	16610	0
374	20231226	143700	892627700	16610	16610	16610	16610	0
375	20231226	143600	892627700	16610	16610	16610	16610	10
376	20231226	143500	892461600	16610	16610	16610	16610	52
377	20231226	143400	891597880	16610	16620	16620	16610	44
378	20231226	143300	890866610	16620	16600	16620	16600	11
379	20231226	143200	890683930	16600	16600	16600	16600	0
380	20231226	143100	890683930	16600	16610	16610	16600	58
381	20231226	143000	889720590	16590	16590	16590	16590	0
382	20231226	142900	889720590	16590	16590	16590	16590	0
383	20231226	142800	889720590	16590	16590	16590	16590	0
384	20231226	142700	889720590	16590	16590	16590	16590	0
385	20231226	142600	889720590	16590	16580	16590	16580	95
386	20231226	142500	888145040	16590	16600	16600	16590	77
387	20231226	142400	886867370	16580	16590	16590	16580	36
388	20231226	142300	886270430	16590	16590	16590	16590	0
389	20231226	142200	886270430	16590	16580	16590	16580	120
390	20231226	142100	884280540	16590	16590	16590	16590	12
391	20231226	142000	884081460	16580	16580	16580	16580	0
392	20231226	141900	884081460	16580	16580	16580	16580	1
393	20231226	141800	884064880	16580	16590	16590	16580	31
394	20231226	141700	883550890	16570	16570	16570	16570	16
395	20231226	141600	883285770	16570	16570	16570	16570	0
396	20231226	141500	883285770	16570	16610	16610	16570	730
397	20231226	141400	871183980	16610	16610	16610	16610	11
398	20231226	141300	871001270	16610	16610	16610	16610	5
399	20231226	141200	870918220	16600	16600	16600	16600	3
400	20231226	141100	870868420	16600	16600	16600	16600	15
401	20231226	141000	870619420	16590	16590	16590	16590	7
402	20231226	140900	870503290	16590	16590	16590	16590	0
403	20231226	140800	870503290	16590	16580	16600	16580	9
404	20231226	140700	870353980	16590	16610	16610	16590	66
405	20231226	140600	869259020	16600	16600	16600	16600	0
406	20231226	140500	869259020	16600	16620	16620	16600	594
407	20231226	140400	859395210	16610	16610	16610	16610	0
408	20231226	140300	859395210	16610	16670	16670	16610	857
409	20231226	140200	845149140	16680	16680	16680	16680	16
410	20231226	140100	844882260	16670	16670	16670	16660	46
411	20231226	140000	844115820	16670	16670	16670	16670	0
412	20231226	135900	844115820	16670	16670	16670	16670	1
413	20231226	135800	844099150	16670	16690	16690	16670	820
414	20231226	135700	830428400	16690	16690	16690	16690	13
415	20231226	135600	830211430	16680	16680	16680	16680	400
416	20231226	135500	823539430	16680	16670	16680	16670	166
417	20231226	135400	820771490	16670	16670	16670	16670	59
418	20231226	135300	819787960	16670	16670	16670	16670	1
419	20231226	135200	819771290	16630	16630	16630	16630	0
420	20231226	135100	819771290	16630	16630	16630	16630	1
421	20231226	135000	819754660	16630	16630	16630	16630	0
422	20231226	134900	819754660	16630	16630	16630	16630	0
423	20231226	134800	819754660	16630	16630	16630	16630	53
424	20231226	134700	818873270	16620	16620	16620	16620	0
425	20231226	134600	818873270	16620	16660	16660	16620	196
426	20231226	134500	815615710	16620	16640	16640	16620	700
427	20231226	134400	803976610	16670	16660	16670	16650	405
428	20231226	134300	797230320	16660	16660	16660	16660	0
429	20231226	134200	797230320	16660	16660	16660	16660	100
430	20231226	134100	795564320	16680	16680	16680	16680	0
431	20231226	134000	795564320	16680	16690	16690	16680	66
432	20231226	133900	794462910	16700	16700	16700	16700	0
433	20231226	133800	794462910	16700	16700	16700	16700	0
434	20231226	133700	794462910	16700	16700	16700	16700	108
435	20231226	133600	792659310	16700	16700	16700	16700	0
436	20231226	133500	792659310	16700	16700	16700	16700	88
437	20231226	133400	791189710	16700	16700	16700	16700	12
438	20231226	133300	790989310	16700	16700	16700	16700	0
439	20231226	133200	790989310	16700	16700	16700	16700	0
440	20231226	133100	790989310	16700	16700	16700	16700	62
441	20231226	133000	789953910	16690	16690	16690	16690	17
442	20231226	132900	789670180	16690	16690	16690	16690	0
443	20231226	132800	789670180	16690	16690	16690	16690	30
444	20231226	132700	789169480	16700	16700	16700	16700	32
445	20231226	132600	788635080	16700	16700	16700	16700	0
446	20231226	132500	788635080	16700	16700	16700	16700	24
447	20231226	132400	788234280	16690	16690	16690	16690	1
448	20231226	132300	788217590	16690	16690	16690	16690	0
449	20231226	132200	788217590	16690	16700	16700	16680	152
450	20231226	132100	785681310	16700	16700	16700	16700	0
451	20231226	132000	785681310	16700	16700	16700	16700	35
452	20231226	131900	785096810	16690	16690	16690	16690	0
453	20231226	131800	785096810	16690	16690	16690	16690	0
454	20231226	131700	785096810	16690	16690	16690	16690	54
455	20231226	131600	784195550	16680	16680	16680	16680	0
456	20231226	131500	784195550	16680	16680	16680	16680	0
457	20231226	131400	784195550	16680	16680	16680	16680	53
458	20231226	131300	783311510	16680	16680	16680	16680	0
459	20231226	131200	783311510	16680	16680	16680	16680	0
460	20231226	131100	783311510	16680	16680	16680	16680	54
461	20231226	131000	782410790	16680	16680	16680	16680	0
462	20231226	130900	782410790	16680	16680	16680	16680	0
463	20231226	130800	782410790	16680	16680	16680	16680	54
464	20231226	130700	781510070	16670	16670	16670	16670	0
465	20231226	130600	781510070	16670	16670	16670	16670	0
466	20231226	130500	781510070	16670	16670	16670	16670	53
467	20231226	130400	780626560	16680	16680	16680	16680	0
468	20231226	130300	780626560	16680	16680	16680	16680	0
469	20231226	130200	780626560	16680	16680	16680	16680	160
470	20231226	130100	777957760	16660	16660	16670	16660	9
471	20231226	130000	777807760	16660	16660	16660	16660	5
472	20231226	125900	777724460	16650	16650	16650	16650	0
473	20231226	125800	777724460	16650	16650	16650	16650	0
474	20231226	125700	777724460	16650	16650	16650	16650	45
475	20231226	125600	776975210	16630	16630	16630	16630	0
476	20231226	125500	776975210	16630	16630	16630	16630	0
477	20231226	125400	776975210	16630	16630	16640	16630	6
478	20231226	125300	776875390	16620	16660	16660	16620	33
479	20231226	125200	776325710	16660	16660	16660	16660	26
480	20231226	125100	775892550	16680	16690	16710	16680	285
481	20231226	125000	771137970	16710	16710	16710	16710	75
482	20231226	124900	769884720	16710	16710	16710	16710	0
483	20231226	124800	769884720	16710	16710	16710	16710	8
484	20231226	124700	769751040	16700	16700	16700	16700	0
485	20231226	124600	769751040	16700	16700	16700	16700	1
486	20231226	124500	769734340	16700	16700	16700	16700	23
487	20231226	124400	769350240	16710	16710	16710	16710	0
488	20231226	124300	769350240	16710	16730	16730	16710	55
489	20231226	124200	768431170	16700	16700	16700	16700	0
490	20231226	124100	768431170	16700	16700	16700	16700	3
491	20231226	124000	768381070	16700	16700	16700	16700	50
492	20231226	123900	767546070	16710	16710	16710	16710	0
493	20231226	123800	767546070	16710	16710	16710	16710	0
494	20231226	123700	767546070	16710	16730	16730	16710	62
495	20231226	123600	766509870	16700	16700	16700	16700	45
496	20231226	123500	765758370	16740	16740	16740	16740	0
497	20231226	123400	765758370	16740	16740	16740	16740	0
498	20231226	123300	765758370	16740	16740	16740	16740	0
499	20231226	123200	765758370	16740	16720	16740	16690	151
500	20231226	123100	763236310	16740	16740	16740	16740	53
501	20231226	123000	762349090	16740	16740	16740	16740	0
502	20231226	122900	762349090	16740	16740	16740	16740	0
503	20231226	122800	762349090	16740	16740	16740	16740	54
504	20231226	122700	761445130	16740	16740	16740	16740	0
505	20231226	122600	761445130	16740	16740	16740	16740	0
506	20231226	122500	761445130	16740	16740	16740	16740	17
507	20231226	122400	761160550	16740	16740	16740	16740	17
508	20231226	122300	760875970	16740	16770	16770	16740	133
509	20231226	122200	758646160	16730	16730	16730	16730	1
510	20231226	122100	758629430	16770	16770	16770	16770	0
511	20231226	122000	758629430	16770	16770	16770	16770	53
512	20231226	121900	757740620	16760	16760	16760	16760	0
513	20231226	121800	757740620	16760	16760	16760	16760	0
514	20231226	121700	757740620	16760	16760	16760	16760	54
515	20231226	121600	756835580	16770	16770	16770	16770	0
516	20231226	121500	756835580	16770	16770	16770	16770	0
517	20231226	121400	756835580	16770	16770	16770	16760	60
518	20231226	121300	755829400	16780	16780	16780	16780	0
519	20231226	121200	755829400	16780	16780	16780	16780	0
520	20231226	121100	755829400	16780	16780	16780	16780	53
521	20231226	121000	754940060	16780	16780	16780	16780	0
522	20231226	120900	754940060	16780	16780	16780	16780	0
523	20231226	120800	754940060	16780	16780	16780	16780	1
524	20231226	120700	754923280	16680	16680	16680	16680	3
525	20231226	120600	754873240	16740	16750	16750	16740	142
526	20231226	120500	752495620	16740	16740	16740	16740	0
527	20231226	120400	752495620	16740	16740	16740	16740	0
528	20231226	120300	752495620	16740	16780	16780	16740	119
529	20231226	120200	750500900	16780	16780	16780	16780	0
530	20231226	120100	750500900	16780	16780	16780	16780	0
531	20231226	120000	750500900	16780	16780	16780	16780	127
532	20231226	115900	748369840	16780	16780	16780	16780	0
533	20231226	115800	748369840	16780	16780	16780	16780	15
534	20231226	115700	748118140	16780	16730	16780	16730	73
535	20231226	115600	746894740	16720	16720	16720	16720	0
536	20231226	115500	746894740	16720	16720	16720	16720	11
537	20231226	115400	746710820	16720	16700	16720	16700	7
538	20231226	115300	746593800	16710	16710	16710	16710	0
539	20231226	115200	746593800	16710	16710	16710	16710	0
540	20231226	115100	746593800	16710	16690	16710	16690	10
541	20231226	115000	746426840	16700	16700	16700	16700	52
542	20231226	114900	745558440	16700	16690	16700	16690	235
543	20231226	114800	741634410	16700	16700	16700	16700	54
544	20231226	114700	740732610	16680	16680	16680	16680	0
545	20231226	114600	740732610	16680	16680	16680	16680	187
546	20231226	114500	737613450	16680	16680	16680	16680	34
547	20231226	114400	737046330	16660	16660	16660	16660	3
548	20231226	114300	736996350	16660	16660	16660	16660	16
549	20231226	114200	736729790	16680	16690	16690	16680	152
550	20231226	114100	734192930	16690	16690	16690	16690	0
551	20231226	114000	734192930	16690	16690	16690	16690	3
552	20231226	113900	734142860	16680	16680	16680	16680	0
553	20231226	113800	734142860	16680	16680	16680	16680	0
554	20231226	113700	734142860	16680	16680	16680	16680	8
555	20231226	113600	734009420	16670	16670	16670	16670	0
556	20231226	113500	734009420	16670	16670	16670	16670	0
557	20231226	113400	734009420	16670	16670	16670	16670	1
558	20231226	113300	733992750	16680	16680	16680	16680	43
559	20231226	113200	733275510	16680	16680	16680	16680	1
560	20231226	113100	733258830	16680	16700	16700	16680	65
561	20231226	113000	732173550	16700	16700	16700	16700	0
562	20231226	112900	732173550	16700	16700	16700	16700	0
563	20231226	112800	732173550	16700	16700	16700	16700	42
564	20231226	112700	731472150	16660	16660	16660	16660	0
565	20231226	112600	731472150	16660	16660	16660	16660	12
566	20231226	112500	731272230	16700	16700	16700	16700	0
567	20231226	112400	731272230	16700	16700	16700	16700	0
568	20231226	112300	731272230	16700	16700	16700	16700	154
569	20231226	112200	728700430	16700	16700	16700	16700	0
570	20231226	112100	728700430	16700	16700	16700	16700	1
571	20231226	112000	728683730	16690	16690	16690	16690	7
572	20231226	111900	728566900	16700	16700	16700	16700	0
573	20231226	111800	728566900	16700	16700	16700	16700	0
574	20231226	111700	728566900	16700	16700	16700	16700	53
575	20231226	111600	727681800	16700	16690	16700	16690	15
576	20231226	111500	727431330	16690	16690	16690	16690	1
577	20231226	111400	727414640	16700	16700	16700	16700	54
578	20231226	111300	726512840	16700	16700	16700	16700	0
579	20231226	111200	726512840	16700	16700	16700	16700	0
580	20231226	111100	726512840	16700	16700	16700	16700	54
581	20231226	111000	725611040	16700	16690	16700	16690	50
582	20231226	110900	724776070	16680	16650	16680	16650	348
583	20231226	110800	718977410	16640	16640	16640	16640	50
584	20231226	110700	718145410	16630	16630	16630	16630	0
585	20231226	110600	718145410	16630	16620	16630	16610	195
586	20231226	110500	714903700	16600	16610	16610	16600	33
587	20231226	110400	714355800	16600	16600	16600	16600	0
588	20231226	110300	714355800	16600	16610	16610	16600	49
589	20231226	110200	713542030	16590	16590	16590	16590	0
590	20231226	110100	713542030	16590	16590	16590	16590	0
591	20231226	110000	713542030	16590	16610	16610	16590	70
592	20231226	105900	712379670	16610	16610	16610	16610	0
593	20231226	105800	712379670	16610	16610	16610	16610	0
594	20231226	105700	712379670	16610	16610	16610	16610	54
595	20231226	105600	711482730	16610	16610	16610	16610	0
596	20231226	105500	711482730	16610	16610	16610	16610	0
597	20231226	105400	711482730	16610	16610	16610	16610	54
598	20231226	105300	710585790	16620	16620	16620	16620	0
599	20231226	105200	710585790	16620	16620	16620	16620	0
600	20231226	105100	710585790	16620	16620	16620	16620	53
601	20231226	105000	709704930	16620	16620	16620	16620	0
602	20231226	104900	709704930	16620	16620	16620	16620	29
603	20231226	104800	709222950	16620	16620	16620	16620	25
604	20231226	104700	708807450	16610	16610	16610	16610	0
605	20231226	104600	708807450	16610	16610	16610	16610	54
606	20231226	104500	707910510	16610	16610	16610	16610	10
607	20231226	104400	707744410	16610	16610	16610	16610	0
608	20231226	104300	707744410	16610	16610	16610	16610	53
609	20231226	104200	706864080	16600	16600	16600	16600	0
610	20231226	104100	706864080	16600	16600	16600	16600	0
611	20231226	104000	706864080	16600	16600	16600	16600	54
612	20231226	103900	705967680	16620	16620	16620	16620	0
613	20231226	103800	705967680	16620	16560	16620	16560	206
614	20231226	103700	702555510	16560	16560	16560	16560	0
615	20231226	103600	702555510	16560	16560	16560	16560	66
616	20231226	103500	701462550	16570	16500	16570	16470	551
617	20231226	103400	692375560	16620	16590	16620	16590	57
618	20231226	103300	691428310	16460	16520	16520	16460	3000
619	20231226	103200	641976440	16520	16520	16520	16520	0
620	20231226	103100	641976440	16520	16520	16520	16520	0
621	20231226	103000	641976440	16520	16520	16520	16520	0
622	20231226	102900	641976440	16520	16520	16520	16520	31
623	20231226	102800	641464320	16520	16520	16520	16520	0
624	20231226	102700	641464320	16520	16520	16520	16520	7
625	20231226	102600	641348680	16510	16570	16570	16510	200
626	20231226	102500	638043720	16520	16520	16520	16520	0
627	20231226	102400	638043720	16520	16570	16570	16520	1012
628	20231226	102300	621305600	16560	16620	16620	16550	357
629	20231226	102200	615385400	16610	16610	16610	16610	1
630	20231226	102100	615368790	16610	16610	16610	16610	0
631	20231226	102000	615368790	16610	16610	16610	16610	0
632	20231226	101900	615368790	16610	16610	16610	16610	0
633	20231226	101800	615368790	16610	16610	16610	16610	0
634	20231226	101700	615368790	16610	16610	16610	16610	0
635	20231226	101600	615368790	16610	16610	16610	16610	0
636	20231226	101500	615368790	16610	16610	16610	16610	11
637	20231226	101400	615186080	16620	16620	16620	16620	313
638	20231226	101300	609984020	16620	16620	16620	16620	0
639	20231226	101200	609984020	16620	16620	16620	16620	0
640	20231226	101100	609984020	16620	16620	16620	16620	0
641	20231226	101000	609984020	16620	16620	16620	16620	0
642	20231226	100900	609984020	16620	16620	16620	16620	0
643	20231226	100800	609984020	16620	16620	16620	16620	0
644	20231226	100700	609984020	16620	16620	16620	16620	0
645	20231226	100600	609984020	16620	16650	16650	16620	14
646	20231226	100500	609751220	16640	16640	16640	16640	78
647	20231226	100400	608453300	16640	16640	16640	16640	39
648	20231226	100300	607804340	16640	16640	16640	16640	10
649	20231226	100200	607637940	16640	16640	16640	16640	0
650	20231226	100100	607637940	16640	16640	16640	16640	0
651	20231226	100000	607637940	16640	16640	16640	16640	1
652	20231226	095900	607621300	16640	16640	16640	16640	0
653	20231226	095800	607621300	16640	16640	16640	16640	15
654	20231226	095700	607371700	16640	16630	16640	16630	150
655	20231226	095600	604876300	16550	16560	16560	16550	79
656	20231226	095500	603568310	16550	16550	16550	16550	5780
657	20231226	095400	507909310	16660	16550	16660	16540	55
658	20231226	095300	506995890	16540	16670	16680	16540	325
659	20231226	095200	501598960	16580	16580	16580	16580	1
660	20231226	095100	501582380	16670	16670	16670	16670	2
661	20231226	095000	501549040	16670	16670	16670	16670	1
662	20231226	094900	501532370	16670	16670	16670	16670	0
663	20231226	094800	501532370	16670	16670	16670	16670	1
664	20231226	094700	501515700	16580	16680	16680	16580	1307
665	20231226	094600	479832400	16680	16680	16680	16680	0
666	20231226	094500	479832400	16680	16680	16680	16680	0
667	20231226	094400	479832400	16680	16680	16680	16680	10
668	20231226	094300	479665600	16670	16660	16670	16660	16
669	20231226	094200	479398950	16670	16670	16670	16670	0
670	20231226	094100	479398950	16670	16670	16670	16670	0
671	20231226	094000	479398950	16670	16670	16670	16670	0
672	20231226	093900	479398950	16670	16670	16670	16670	0
673	20231226	093800	479398950	16670	16670	16670	16670	11
674	20231226	093700	479215580	16600	16600	16600	16600	1006
675	20231226	093600	462515980	16680	16600	16680	16600	18
676	20231226	093500	462216540	16600	16610	16610	16600	159
677	20231226	093400	459577130	16610	16620	16620	16610	135
678	20231226	093300	457333530	16620	16690	16700	16620	6932
679	20231226	093200	342090880	16700	16700	16700	16700	2
680	20231226	093100	342057480	16700	16700	16700	16700	0
681	20231226	093000	342057480	16700	16740	16740	16670	72
682	20231226	092900	340853590	16750	16770	16770	16750	48
683	20231226	092800	340048760	16760	16760	16760	16760	0
684	20231226	092700	340048760	16760	16760	16760	16760	0
685	20231226	092600	340048760	16760	16760	16760	16760	3
686	20231226	092500	339998480	16770	16700	16770	16700	2
687	20231226	092400	339965010	16700	16700	16700	16700	118
688	20231226	092300	337994410	16650	16630	16690	16590	353
689	20231226	092200	332115060	16640	16590	16640	16590	199
690	20231226	092100	328805610	16510	16590	16600	16510	282
691	20231226	092000	324130240	16500	16600	16630	16500	13864
692	20231226	091900	95163350	16600	16610	16610	16570	276
693	20231226	091800	90580990	16610	16630	16640	16610	310
694	20231226	091700	85429620	16640	16610	16640	16610	20
695	20231226	091600	85097270	16640	16610	16640	16610	56
696	20231226	091500	84165670	16610	16670	16670	16610	41
697	20231226	091400	83484200	16700	16620	16700	16620	102
698	20231226	091300	81780970	16600	16600	16600	16600	4
699	20231226	091200	81714570	16600	16600	16600	16600	0
700	20231226	091100	81714570	16600	16740	16740	16600	285
701	20231226	091000	76968210	16750	16800	16800	16750	560
702	20231226	090900	67563480	16810	16820	16820	16810	786
703	20231226	090800	54343000	16820	16820	16820	16820	11
704	20231226	090700	54157980	16820	16830	16830	16820	191
705	20231226	090600	50944700	16830	16830	16900	16830	87
706	20231226	090500	49479790	16910	16800	16910	16800	111
707	20231226	090400	47612750	16800	17010	17010	16800	1856
708	20231226	090300	16199710	17020	17050	17060	17020	396
709	20231226	090200	9450820	17020	17020	17020	17020	0
710	20231226	090100	9450820	17020	17230	17230	17020	124
711	20231226	090000	7314510	17260	17250	17260	17250	424