KissMeData/001500/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183400	1159607490	8700	8700	8700	8700	3395
3	20231226	183300	1159607490	8700	8700	8700	8700	0
4	20231226	183200	1159607490	8700	8700	8700	8700	0
5	20231226	183100	1159607490	8700	8700	8700	8700	0
6	20231226	183000	1159607490	8700	8700	8700	8700	0
7	20231226	182900	1159607490	8700	8700	8700	8700	0
8	20231226	182800	1159607490	8700	8700	8700	8700	0
9	20231226	182700	1159607490	8700	8700	8700	8700	0
10	20231226	182600	1159607490	8700	8700	8700	8700	0
11	20231226	182500	1159607490	8700	8700	8700	8700	0
12	20231226	182400	1159607490	8700	8700	8700	8700	0
13	20231226	182300	1159607490	8700	8700	8700	8700	0
14	20231226	182200	1159607490	8700	8700	8700	8700	0
15	20231226	182100	1159607490	8700	8700	8700	8700	0
16	20231226	182000	1159607490	8700	8700	8700	8700	0
17	20231226	181900	1159607490	8700	8700	8700	8700	0
18	20231226	181800	1159607490	8700	8700	8700	8700	0
19	20231226	181700	1159607490	8700	8700	8700	8700	0
20	20231226	181600	1159607490	8700	8700	8700	8700	0
21	20231226	181500	1159607490	8700	8700	8700	8700	0
22	20231226	181400	1159607490	8700	8700	8700	8700	0
23	20231226	181300	1159607490	8700	8700	8700	8700	0
24	20231226	181200	1159607490	8700	8700	8700	8700	0
25	20231226	181100	1159607490	8700	8700	8700	8700	0
26	20231226	181000	1159607490	8700	8700	8700	8700	0
27	20231226	180900	1159607490	8700	8700	8700	8700	0
28	20231226	180800	1159607490	8700	8700	8700	8700	0
29	20231226	180700	1159607490	8700	8700	8700	8700	0
30	20231226	180600	1159607490	8700	8700	8700	8700	0
31	20231226	180500	1159607490	8700	8700	8700	8700	0
32	20231226	180400	1159607490	8700	8700	8700	8700	3395
33	20231226	180300	1159607490	8700	8700	8700	8700	0
34	20231226	180200	1159607490	8700	8700	8700	8700	0
35	20231226	180100	1159607490	8700	8700	8700	8700	0
36	20231226	180000	1159607490	8700	8700	8700	8700	0
37	20231226	175900	1159607490	8700	8700	8700	8700	0
38	20231226	175800	1159607490	8700	8700	8700	8700	0
39	20231226	175700	1159607490	8700	8700	8700	8700	0
40	20231226	175600	1159607490	8700	8700	8700	8700	0
41	20231226	175500	1159607490	8700	8700	8700	8700	0
42	20231226	175400	1159607490	8700	8700	8700	8700	0
43	20231226	175300	1159607490	8700	8700	8700	8700	0
44	20231226	175200	1159607490	8700	8700	8700	8700	0
45	20231226	175100	1159607490	8700	8700	8700	8700	0
46	20231226	175000	1159607490	8700	8700	8700	8700	0
47	20231226	174900	1159607490	8700	8700	8700	8700	0
48	20231226	174800	1159607490	8700	8700	8700	8700	0
49	20231226	174700	1159607490	8700	8700	8700	8700	0
50	20231226	174600	1159607490	8700	8700	8700	8700	0
51	20231226	174500	1159607490	8700	8700	8700	8700	0
52	20231226	174400	1159607490	8700	8700	8700	8700	0
53	20231226	174300	1159607490	8700	8700	8700	8700	0
54	20231226	174200	1159607490	8700	8700	8700	8700	0
55	20231226	174100	1159607490	8700	8700	8700	8700	0
56	20231226	174000	1159607490	8700	8700	8700	8700	0
57	20231226	173900	1159607490	8700	8700	8700	8700	0
58	20231226	173800	1159607490	8700	8700	8700	8700	0
59	20231226	173700	1159607490	8700	8700	8700	8700	0
60	20231226	173600	1159607490	8700	8700	8700	8700	0
61	20231226	173500	1159607490	8700	8700	8700	8700	0
62	20231226	173400	1159607490	8700	8700	8700	8700	3395
63	20231226	173300	1159607490	8700	8700	8700	8700	0
64	20231226	173200	1159607490	8700	8700	8700	8700	0
65	20231226	173100	1159607490	8700	8700	8700	8700	0
66	20231226	173000	1159607490	8700	8700	8700	8700	0
67	20231226	172900	1159607490	8700	8700	8700	8700	0
68	20231226	172800	1159607490	8700	8700	8700	8700	0
69	20231226	172700	1159607490	8700	8700	8700	8700	0
70	20231226	172600	1159607490	8700	8700	8700	8700	0
71	20231226	172500	1159607490	8700	8700	8700	8700	0
72	20231226	172400	1159607490	8700	8700	8700	8700	0
73	20231226	172300	1159607490	8700	8700	8700	8700	0
74	20231226	172200	1159607490	8700	8700	8700	8700	0
75	20231226	172100	1159607490	8700	8700	8700	8700	0
76	20231226	172000	1159607490	8700	8700	8700	8700	0
77	20231226	171900	1159607490	8700	8700	8700	8700	0
78	20231226	171800	1159607490	8700	8700	8700	8700	0
79	20231226	171700	1159607490	8700	8700	8700	8700	0
80	20231226	171600	1159607490	8700	8700	8700	8700	0
81	20231226	171500	1159607490	8700	8700	8700	8700	0
82	20231226	171400	1159607490	8700	8700	8700	8700	0
83	20231226	171300	1159607490	8700	8700	8700	8700	0
84	20231226	171200	1159607490	8700	8700	8700	8700	0
85	20231226	171100	1159607490	8700	8700	8700	8700	0
86	20231226	171000	1159607490	8700	8700	8700	8700	0
87	20231226	170900	1159607490	8700	8700	8700	8700	0
88	20231226	170800	1159607490	8700	8700	8700	8700	0
89	20231226	170700	1159607490	8700	8700	8700	8700	0
90	20231226	170600	1159607490	8700	8700	8700	8700	0
91	20231226	170500	1159607490	8700	8700	8700	8700	0
92	20231226	170400	1159607490	8700	8700	8700	8700	3395
93	20231226	170300	1159607490	8700	8700	8700	8700	0
94	20231226	170200	1159607490	8700	8700	8700	8700	0
95	20231226	170100	1159607490	8700	8700	8700	8700	0
96	20231226	170000	1159607490	8700	8700	8700	8700	0
97	20231226	165900	1159607490	8700	8700	8700	8700	0
98	20231226	165800	1159607490	8700	8700	8700	8700	0
99	20231226	165700	1159607490	8700	8700	8700	8700	0
100	20231226	165600	1159607490	8700	8700	8700	8700	0
101	20231226	165500	1159607490	8700	8700	8700	8700	0
102	20231226	165400	1159607490	8700	8700	8700	8700	0
103	20231226	165300	1159607490	8700	8700	8700	8700	0
104	20231226	165200	1159607490	8700	8700	8700	8700	0
105	20231226	165100	1159607490	8700	8700	8700	8700	0
106	20231226	165000	1159607490	8700	8700	8700	8700	0
107	20231226	164900	1159607490	8700	8700	8700	8700	0
108	20231226	164800	1159607490	8700	8700	8700	8700	0
109	20231226	164700	1159607490	8700	8700	8700	8700	0
110	20231226	164600	1159607490	8700	8700	8700	8700	0
111	20231226	164500	1159607490	8700	8700	8700	8700	0
112	20231226	164400	1159607490	8700	8700	8700	8700	0
113	20231226	164300	1159607490	8700	8700	8700	8700	0
114	20231226	164200	1159607490	8700	8700	8700	8700	0
115	20231226	164100	1159607490	8700	8700	8700	8700	0
116	20231226	164000	1159607490	8700	8700	8700	8700	0
117	20231226	163900	1159607490	8700	8700	8700	8700	0
118	20231226	163800	1159607490	8700	8700	8700	8700	0
119	20231226	163700	1159607490	8700	8700	8700	8700	0
120	20231226	163600	1159607490	8700	8700	8700	8700	0
121	20231226	163500	1159607490	8700	8700	8700	8700	0
122	20231226	163400	1159607490	8700	8700	8700	8700	3395
123	20231226	163300	1159607490	8700	8700	8700	8700	0
124	20231226	163200	1159607490	8700	8700	8700	8700	0
125	20231226	163100	1159607490	8700	8700	8700	8700	0
126	20231226	163000	1159607490	8700	8700	8700	8700	0
127	20231226	162900	1159607490	8700	8700	8700	8700	0
128	20231226	162800	1159607490	8700	8700	8700	8700	0
129	20231226	162700	1159607490	8700	8700	8700	8700	0
130	20231226	162600	1159607490	8700	8700	8700	8700	0
131	20231226	162500	1159607490	8700	8700	8700	8700	0
132	20231226	162400	1159607490	8700	8700	8700	8700	0
133	20231226	162300	1159607490	8700	8700	8700	8700	0
134	20231226	162200	1159607490	8700	8700	8700	8700	0
135	20231226	162100	1159607490	8700	8700	8700	8700	0
136	20231226	162000	1159607490	8700	8700	8700	8700	0
137	20231226	161900	1159607490	8700	8700	8700	8700	0
138	20231226	161800	1159607490	8700	8700	8700	8700	0
139	20231226	161700	1159607490	8700	8700	8700	8700	0
140	20231226	161600	1159607490	8700	8700	8700	8700	0
141	20231226	161500	1159607490	8700	8700	8700	8700	0
142	20231226	161400	1159607490	8700	8700	8700	8700	0
143	20231226	161300	1159607490	8700	8700	8700	8700	0
144	20231226	161200	1159607490	8700	8700	8700	8700	0
145	20231226	161100	1159607490	8700	8700	8700	8700	0
146	20231226	161000	1159607490	8700	8700	8700	8700	0
147	20231226	160900	1159607490	8700	8700	8700	8700	0
148	20231226	160800	1159607490	8700	8700	8700	8700	0
149	20231226	160700	1159607490	8700	8700	8700	8700	0
150	20231226	160600	1159607490	8700	8700	8700	8700	0
151	20231226	160500	1159607490	8700	8700	8700	8700	0
152	20231226	160400	1159607490	8700	8700	8700	8700	3395
153	20231226	160300	1159607490	8700	8700	8700	8700	0
154	20231226	160200	1159607490	8700	8700	8700	8700	0
155	20231226	160100	1159607490	8700	8700	8700	8700	0
156	20231226	160000	1159607490	8700	8700	8700	8700	0
157	20231226	155900	1159607490	8700	8700	8700	8700	0
158	20231226	155800	1159607490	8700	8700	8700	8700	0
159	20231226	155700	1159607490	8700	8700	8700	8700	0
160	20231226	155600	1159607490	8700	8700	8700	8700	0
161	20231226	155500	1159607490	8700	8700	8700	8700	0
162	20231226	155400	1159607490	8700	8700	8700	8700	0
163	20231226	155300	1159607490	8700	8700	8700	8700	0
164	20231226	155200	1159607490	8700	8700	8700	8700	0
165	20231226	155100	1159607490	8700	8700	8700	8700	0
166	20231226	155000	1159607490	8700	8700	8700	8700	0
167	20231226	154900	1159607490	8700	8700	8700	8700	0
168	20231226	154800	1159607490	8700	8700	8700	8700	0
169	20231226	154700	1159607490	8700	8700	8700	8700	0
170	20231226	154600	1159607490	8700	8700	8700	8700	0
171	20231226	154500	1159607490	8700	8700	8700	8700	0
172	20231226	154400	1159607490	8700	8700	8700	8700	0
173	20231226	154300	1159607490	8700	8700	8700	8700	0
174	20231226	154200	1159607490	8700	8700	8700	8700	0
175	20231226	154100	1159607490	8700	8700	8700	8700	0
176	20231226	154000	1159607490	8700	8700	8700	8700	0
177	20231226	153900	1159607490	8700	8700	8700	8700	0
178	20231226	153800	1159607490	8700	8700	8700	8700	0
179	20231226	153700	1159607490	8700	8700	8700	8700	0
180	20231226	153600	1159607490	8700	8700	8700	8700	0
181	20231226	153500	1159607490	8700	8700	8700	8700	0
182	20231226	153400	1159607490	8700	8700	8700	8700	3395
183	20231226	153300	1159607490	8700	8700	8700	8700	0
184	20231226	153200	1159607490	8700	8700	8700	8700	0
185	20231226	153100	1159607490	8700	8700	8700	8700	0
186	20231226	153000	1159607490	8700	8700	8700	8700	3395
187	20231226	152900	1130070990	8730	8730	8730	8730	0
188	20231226	152800	1130070990	8730	8730	8730	8730	0
189	20231226	152700	1130070990	8730	8730	8730	8730	0
190	20231226	152600	1130070990	8730	8730	8730	8730	0
191	20231226	152500	1130070990	8730	8730	8730	8730	0
192	20231226	152400	1130070990	8730	8730	8730	8730	0
193	20231226	152300	1130070990	8730	8730	8730	8730	0
194	20231226	152200	1130070990	8730	8730	8730	8730	0
195	20231226	152100	1130070990	8730	8730	8730	8730	0
196	20231226	152000	1130070990	8730	8730	8730	8730	0
197	20231226	151900	1130070990	8730	8710	8730	8710	1296
198	20231226	151800	1118769190	8720	8710	8720	8710	971
199	20231226	151700	1110309070	8720	8720	8720	8720	313
200	20231226	151600	1107579710	8720	8710	8720	8710	34
201	20231226	151500	1107283240	8710	8720	8720	8710	225
202	20231226	151400	1105322240	8710	8710	8710	8710	1335
203	20231226	151300	1093694390	8700	8710	8710	8700	963
204	20231226	151200	1085306960	8710	8710	8710	8710	34
205	20231226	151100	1085010820	8700	8700	8700	8690	78
206	20231226	151000	1084332230	8700	8700	8700	8700	104
207	20231226	150900	1083427430	8700	8700	8700	8700	149
208	20231226	150800	1082131130	8700	8700	8700	8700	1
209	20231226	150700	1082122430	8690	8690	8690	8690	3
210	20231226	150600	1082096360	8700	8700	8700	8700	226
211	20231226	150500	1080130160	8700	8700	8700	8700	14
212	20231226	150400	1080008360	8700	8700	8700	8700	6
213	20231226	150300	1079956160	8700	8700	8700	8700	28
214	20231226	150200	1079712560	8690	8690	8690	8690	1
215	20231226	150100	1079703870	8700	8700	8700	8700	0
216	20231226	150000	1079703870	8700	8700	8700	8700	1
217	20231226	145900	1079695170	8700	8700	8700	8700	0
218	20231226	145800	1079695170	8700	8700	8700	8700	138
219	20231226	145700	1078494570	8690	8690	8690	8690	1
220	20231226	145600	1078485880	8690	8690	8690	8690	0
221	20231226	145500	1078485880	8690	8690	8690	8690	2157
222	20231226	145400	1059741550	8680	8680	8680	8680	3
223	20231226	145300	1059715510	8680	8680	8680	8680	1
224	20231226	145200	1059706830	8680	8680	8680	8680	0
225	20231226	145100	1059706830	8680	8680	8680	8680	100
226	20231226	145000	1058838830	8680	8680	8680	8680	883
227	20231226	144900	1051174390	8680	8680	8680	8680	0
228	20231226	144800	1051174390	8680	8690	8690	8680	11
229	20231226	144700	1051078810	8690	8690	8690	8690	3
230	20231226	144600	1051052740	8690	8690	8690	8690	50
231	20231226	144500	1050618240	8690	8690	8690	8690	1
232	20231226	144400	1050609550	8690	8690	8690	8690	1
233	20231226	144300	1050600860	8680	8680	8680	8680	0
234	20231226	144200	1050600860	8680	8680	8680	8680	0
235	20231226	144100	1050600860	8680	8680	8680	8680	0
236	20231226	144000	1050600860	8680	8680	8680	8680	804
237	20231226	143900	1043622140	8680	8690	8690	8680	101
238	20231226	143800	1042744460	8690	8690	8690	8690	373
239	20231226	143700	1039503090	8690	8690	8690	8690	0
240	20231226	143600	1039503090	8690	8690	8690	8690	0
241	20231226	143500	1039503090	8690	8690	8690	8690	1
242	20231226	143400	1039494400	8700	8700	8700	8700	2
243	20231226	143300	1039477000	8700	8700	8700	8700	2
244	20231226	143200	1039459600	8690	8690	8690	8690	0
245	20231226	143100	1039459600	8690	8690	8690	8690	1500
246	20231226	143000	1026424600	8690	8690	8690	8690	41
247	20231226	142900	1026068310	8690	8690	8690	8690	0
248	20231226	142800	1026068310	8690	8700	8700	8690	1375
249	20231226	142700	1014106810	8690	8690	8690	8690	0
250	20231226	142600	1014106810	8690	8690	8690	8690	1
251	20231226	142500	1014098120	8690	8690	8690	8690	41
252	20231226	142400	1013741830	8690	8690	8690	8690	100
253	20231226	142300	1012872830	8690	8690	8690	8690	0
254	20231226	142200	1012872830	8690	8690	8690	8690	0
255	20231226	142100	1012872830	8690	8690	8690	8690	1
256	20231226	142000	1012864140	8690	8690	8690	8690	0
257	20231226	141900	1012864140	8690	8690	8690	8690	0
258	20231226	141800	1012864140	8690	8690	8690	8690	0
259	20231226	141700	1012864140	8690	8690	8690	8690	1
260	20231226	141600	1012855450	8700	8700	8700	8700	1
261	20231226	141500	1012846750	8690	8690	8690	8690	0
262	20231226	141400	1012846750	8690	8690	8690	8690	0
263	20231226	141300	1012846750	8690	8690	8690	8690	4000
264	20231226	141200	978086750	8690	8700	8700	8690	4
265	20231226	141100	978051960	8700	8700	8700	8700	1
266	20231226	141000	978043260	8690	8690	8690	8690	0
267	20231226	140900	978043260	8690	8690	8690	8690	0
268	20231226	140800	978043260	8690	8690	8690	8690	0
269	20231226	140700	978043260	8690	8680	8690	8680	4783
270	20231226	140600	936479000	8680	8680	8680	8680	0
271	20231226	140500	936479000	8680	8680	8680	8680	0
272	20231226	140400	936479000	8680	8680	8680	8680	0
273	20231226	140300	936479000	8680	8680	8680	8680	1
274	20231226	140200	936470320	8680	8680	8680	8680	216
275	20231226	140100	934595440	8680	8680	8680	8680	0
276	20231226	140000	934595440	8680	8680	8680	8680	0
277	20231226	135900	934595440	8680	8680	8680	8680	5000
278	20231226	135800	891195440	8680	8680	8680	8680	1
279	20231226	135700	891186760	8680	8680	8680	8680	17
280	20231226	135600	891039200	8690	8690	8690	8690	202
281	20231226	135500	889283820	8680	8680	8680	8680	2000
282	20231226	135400	871923820	8680	8680	8690	8680	8
283	20231226	135300	871854330	8680	8680	8680	8680	0
284	20231226	135200	871854330	8680	8680	8680	8680	0
285	20231226	135100	871854330	8680	8680	8680	8680	0
286	20231226	135000	871854330	8680	8680	8680	8680	0
287	20231226	134900	871854330	8680	8690	8690	8680	64
288	20231226	134800	871298180	8690	8690	8690	8690	0
289	20231226	134700	871298180	8690	8690	8690	8690	0
290	20231226	134600	871298180	8690	8690	8690	8690	96
291	20231226	134500	870463940	8690	8680	8690	8680	6
292	20231226	134400	870411810	8680	8680	8680	8680	2
293	20231226	134300	870394450	8690	8690	8690	8690	0
294	20231226	134200	870394450	8690	8690	8690	8690	0
295	20231226	134100	870394450	8690	8690	8690	8690	200
296	20231226	134000	868656450	8680	8680	8680	8680	1
297	20231226	133900	868647770	8680	8680	8680	8680	0
298	20231226	133800	868647770	8680	8680	8680	8680	0
299	20231226	133700	868647770	8680	8680	8680	8680	0
300	20231226	133600	868647770	8680	8680	8680	8680	1
301	20231226	133500	868639090	8690	8690	8690	8690	0
302	20231226	133400	868639090	8690	8690	8690	8690	125
303	20231226	133300	867552840	8690	8690	8690	8690	100
304	20231226	133200	866683840	8690	8690	8690	8690	6
305	20231226	133100	866631700	8680	8680	8680	8680	41
306	20231226	133000	866275820	8680	8680	8680	8680	0
307	20231226	132900	866275820	8680	8680	8680	8680	1
308	20231226	132800	866267140	8680	8680	8680	8680	0
309	20231226	132700	866267140	8680	8680	8680	8680	1
310	20231226	132600	866258460	8690	8690	8690	8690	0
311	20231226	132500	866258460	8690	8690	8690	8690	10
312	20231226	132400	866171560	8690	8690	8690	8690	0
313	20231226	132300	866171560	8690	8690	8690	8690	26
314	20231226	132200	865945620	8680	8680	8680	8680	1
315	20231226	132100	865936940	8680	8680	8680	8680	0
316	20231226	132000	865936940	8680	8680	8680	8680	0
317	20231226	131900	865936940	8680	8680	8680	8680	0
318	20231226	131800	865936940	8680	8680	8680	8680	1
319	20231226	131700	865928260	8680	8680	8680	8680	0
320	20231226	131600	865928260	8680	8680	8680	8680	0
321	20231226	131500	865928260	8680	8680	8680	8680	0
322	20231226	131400	865928260	8680	8680	8680	8680	0
323	20231226	131300	865928260	8680	8680	8680	8680	1
324	20231226	131200	865919580	8690	8690	8690	8690	10
325	20231226	131100	865832680	8690	8690	8690	8690	6
326	20231226	131000	865780540	8690	8690	8690	8690	17
327	20231226	130900	865632810	8680	8680	8680	8680	0
328	20231226	130800	865632810	8680	8680	8680	8680	1
329	20231226	130700	865624130	8690	8690	8690	8690	1
330	20231226	130600	865615440	8680	8680	8680	8680	0
331	20231226	130500	865615440	8680	8680	8680	8680	0
332	20231226	130400	865615440	8680	8680	8680	8680	1
333	20231226	130300	865606760	8680	8680	8680	8680	0
334	20231226	130200	865606760	8680	8680	8680	8680	0
335	20231226	130100	865606760	8680	8680	8680	8680	0
336	20231226	130000	865606760	8680	8680	8680	8680	0
337	20231226	125900	865606760	8680	8680	8680	8680	1
338	20231226	125800	865598080	8680	8680	8680	8680	0
339	20231226	125700	865598080	8680	8680	8680	8680	0
340	20231226	125600	865598080	8680	8680	8680	8680	0
341	20231226	125500	865598080	8680	8680	8680	8680	1
342	20231226	125400	865589400	8680	8680	8680	8680	0
343	20231226	125300	865589400	8680	8680	8680	8680	0
344	20231226	125200	865589400	8680	8680	8680	8680	0
345	20231226	125100	865589400	8680	8680	8680	8680	0
346	20231226	125000	865589400	8680	8680	8680	8680	1
347	20231226	124900	865580720	8680	8680	8680	8680	0
348	20231226	124800	865580720	8680	8680	8680	8680	0
349	20231226	124700	865580720	8680	8680	8680	8680	0
350	20231226	124600	865580720	8680	8680	8680	8680	2
351	20231226	124500	865563360	8680	8680	8680	8680	0
352	20231226	124400	865563360	8680	8680	8680	8680	0
353	20231226	124300	865563360	8680	8680	8680	8680	0
354	20231226	124200	865563360	8680	8680	8680	8680	400
355	20231226	124100	862091360	8680	8680	8680	8680	1
356	20231226	124000	862082680	8680	8680	8680	8680	100
357	20231226	123900	861214680	8680	8690	8690	8680	10
358	20231226	123800	861127800	8680	8680	8680	8680	1062
359	20231226	123700	851909640	8680	8680	8680	8680	1
360	20231226	123600	851900960	8680	8680	8680	8680	0
361	20231226	123500	851900960	8680	8680	8680	8680	0
362	20231226	123400	851900960	8680	8680	8680	8680	0
363	20231226	123300	851900960	8680	8680	8680	8680	0
364	20231226	123200	851900960	8680	8680	8680	8680	2101
365	20231226	123100	833664280	8680	8680	8680	8680	0
366	20231226	123000	833664280	8680	8680	8680	8680	0
367	20231226	122900	833664280	8680	8680	8680	8680	0
368	20231226	122800	833664280	8680	8680	8680	8680	1
369	20231226	122700	833655600	8680	8680	8680	8680	4
370	20231226	122600	833620880	8690	8690	8690	8690	6
371	20231226	122500	833568740	8680	8680	8680	8680	0
372	20231226	122400	833568740	8680	8680	8680	8680	0
373	20231226	122300	833568740	8680	8680	8680	8680	1
374	20231226	122200	833560060	8680	8680	8680	8680	0
375	20231226	122100	833560060	8680	8680	8680	8680	0
376	20231226	122000	833560060	8680	8680	8680	8680	0
377	20231226	121900	833560060	8680	8680	8680	8680	1001
378	20231226	121800	824871380	8680	8680	8680	8680	0
379	20231226	121700	824871380	8680	8690	8690	8680	128
380	20231226	121600	823760310	8680	8680	8680	8680	0
381	20231226	121500	823760310	8680	8680	8680	8680	0
382	20231226	121400	823760310	8680	8680	8680	8680	1
383	20231226	121300	823751630	8680	8680	8680	8680	2774
384	20231226	121200	799673310	8690	8690	8690	8690	1
385	20231226	121100	799664620	8680	8680	8680	8680	1
386	20231226	121000	799655940	8680	8680	8680	8680	0
387	20231226	120900	799655940	8680	8690	8690	8680	3011
388	20231226	120800	773490360	8690	8690	8690	8690	0
389	20231226	120700	773490360	8690	8690	8690	8690	116
390	20231226	120600	772482320	8690	8690	8690	8690	310
391	20231226	120500	769788420	8680	8680	8680	8680	1
392	20231226	120400	769779740	8690	8690	8690	8690	0
393	20231226	120300	769779740	8690	8690	8690	8690	94
394	20231226	120200	768962880	8680	8680	8680	8680	0
395	20231226	120100	768962880	8680	8680	8680	8680	0
396	20231226	120000	768962880	8680	8680	8680	8680	1
397	20231226	115900	768954200	8690	8690	8690	8690	1
398	20231226	115800	768945510	8680	8680	8680	8680	0
399	20231226	115700	768945510	8680	8680	8680	8680	0
400	20231226	115600	768945510	8680	8680	8680	8680	1
401	20231226	115500	768936830	8680	8680	8680	8680	0
402	20231226	115400	768936830	8680	8680	8680	8680	0
403	20231226	115300	768936830	8680	8680	8680	8680	0
404	20231226	115200	768936830	8680	8680	8680	8680	0
405	20231226	115100	768936830	8680	8680	8680	8680	1
406	20231226	115000	768928150	8680	8680	8680	8680	0
407	20231226	114900	768928150	8680	8680	8680	8680	3268
408	20231226	114800	740561910	8680	8680	8680	8680	0
409	20231226	114700	740561910	8680	8670	8680	8670	16
410	20231226	114600	740423040	8670	8670	8670	8670	0
411	20231226	114500	740423040	8670	8670	8670	8670	340
412	20231226	114400	737475240	8670	8670	8670	8670	0
413	20231226	114300	737475240	8670	8670	8670	8670	0
414	20231226	114200	737475240	8670	8670	8670	8670	1
415	20231226	114100	737466570	8680	8680	8680	8680	1
416	20231226	114000	737457890	8680	8670	8680	8670	8258
417	20231226	113900	665861010	8670	8680	8680	8670	17338
418	20231226	113800	515540520	8670	8680	8680	8670	3
419	20231226	113700	515514490	8680	8680	8680	8680	0
420	20231226	113600	515514490	8680	8680	8680	8680	0
421	20231226	113500	515514490	8680	8680	8680	8680	14
422	20231226	113400	515392970	8680	8680	8680	8680	0
423	20231226	113300	515392970	8680	8680	8680	8670	52
424	20231226	113200	514941620	8670	8670	8670	8670	5
425	20231226	113100	514898270	8670	8670	8670	8670	0
426	20231226	113000	514898270	8670	8670	8670	8670	0
427	20231226	112900	514898270	8670	8670	8670	8670	1
428	20231226	112800	514889600	8670	8670	8670	8670	0
429	20231226	112700	514889600	8670	8670	8670	8670	0
430	20231226	112600	514889600	8670	8670	8670	8670	0
431	20231226	112500	514889600	8670	8670	8670	8670	0
432	20231226	112400	514889600	8670	8670	8670	8670	1
433	20231226	112300	514880930	8670	8670	8670	8670	0
434	20231226	112200	514880930	8670	8670	8670	8670	0
435	20231226	112100	514880930	8670	8670	8670	8670	15
436	20231226	112000	514750880	8670	8670	8670	8670	1486
437	20231226	111900	501867260	8670	8670	8670	8670	250
438	20231226	111800	499699760	8670	8670	8670	8670	0
439	20231226	111700	499699760	8670	8670	8670	8670	1000
440	20231226	111600	491029760	8680	8680	8680	8680	9
441	20231226	111500	490951640	8670	8670	8670	8670	1
442	20231226	111400	490942970	8680	8680	8680	8680	1
443	20231226	111300	490934290	8680	8680	8680	8680	16
444	20231226	111200	490795410	8680	8680	8680	8680	30
445	20231226	111100	490535010	8670	8670	8670	8670	0
446	20231226	111000	490535010	8670	8670	8670	8670	24972
447	20231226	110900	274027770	8680	8670	8680	8670	8895
448	20231226	110800	196907550	8670	8670	8670	8670	0
449	20231226	110700	196907550	8670	8670	8670	8670	624
450	20231226	110600	191497470	8670	8660	8670	8660	335
451	20231226	110500	188593030	8660	8660	8660	8660	0
452	20231226	110400	188593030	8660	8660	8660	8660	0
453	20231226	110300	188593030	8660	8660	8660	8660	0
454	20231226	110200	188593030	8660	8660	8660	8660	0
455	20231226	110100	188593030	8660	8660	8660	8660	1
456	20231226	110000	188584370	8670	8670	8670	8670	5
457	20231226	105900	188541020	8660	8660	8660	8660	1
458	20231226	105800	188532360	8660	8660	8660	8660	0
459	20231226	105700	188532360	8660	8660	8660	8660	1
460	20231226	105600	188523700	8660	8660	8660	8660	0
461	20231226	105500	188523700	8660	8660	8660	8660	0
462	20231226	105400	188523700	8660	8660	8660	8660	2
463	20231226	105300	188506380	8660	8660	8660	8660	0
464	20231226	105200	188506380	8660	8670	8670	8660	12
465	20231226	105100	188402420	8660	8660	8660	8660	0
466	20231226	105000	188402420	8660	8660	8660	8660	1
467	20231226	104900	188393760	8670	8670	8670	8670	0
468	20231226	104800	188393760	8670	8670	8670	8670	0
469	20231226	104700	188393760	8670	8670	8670	8670	0
470	20231226	104600	188393760	8670	8670	8670	8670	0
471	20231226	104500	188393760	8670	8670	8670	8670	0
472	20231226	104400	188393760	8670	8670	8670	8670	0
473	20231226	104300	188393760	8670	8670	8670	8670	1
474	20231226	104200	188385090	8670	8670	8670	8670	1
475	20231226	104100	188376420	8660	8660	8660	8660	0
476	20231226	104000	188376420	8660	8660	8660	8660	0
477	20231226	103900	188376420	8660	8660	8660	8660	0
478	20231226	103800	188376420	8660	8660	8660	8660	0
479	20231226	103700	188376420	8660	8660	8660	8660	0
480	20231226	103600	188376420	8660	8660	8660	8660	0
481	20231226	103500	188376420	8660	8670	8670	8660	70
482	20231226	103400	187769800	8680	8680	8680	8680	107
483	20231226	103300	186841040	8670	8670	8670	8670	0
484	20231226	103200	186841040	8670	8690	8690	8670	27
485	20231226	103100	186606810	8670	8670	8670	8670	0
486	20231226	103000	186606810	8670	8680	8680	8670	2
487	20231226	102900	186589460	8680	8680	8680	8680	0
488	20231226	102800	186589460	8680	8680	8680	8670	1227
489	20231226	102700	175949570	8690	8690	8690	8690	331
490	20231226	102600	173073180	8690	8690	8690	8690	1
491	20231226	102500	173064490	8680	8680	8680	8680	1
492	20231226	102400	173055810	8690	8690	8690	8690	1
493	20231226	102300	173047120	8690	8690	8690	8690	1
494	20231226	102200	173038430	8690	8670	8690	8670	461
495	20231226	102100	169041540	8670	8660	8670	8660	8
496	20231226	102000	168972190	8670	8670	8670	8670	1
497	20231226	101900	168963520	8670	8670	8670	8670	1
498	20231226	101800	168954850	8670	8670	8670	8670	1
499	20231226	101700	168946180	8670	8670	8670	8670	2
500	20231226	101600	168928840	8660	8660	8660	8660	110
501	20231226	101500	167976240	8660	8660	8660	8660	56
502	20231226	101400	167491280	8660	8660	8660	8660	17
503	20231226	101300	167344060	8660	8660	8660	8650	77
504	20231226	101200	166677740	8660	8660	8660	8660	101
505	20231226	101100	165803080	8650	8670	8670	8650	697
506	20231226	101000	159767010	8660	8670	8670	8660	1021
507	20231226	100900	150924940	8670	8670	8670	8670	26
508	20231226	100800	150699520	8670	8670	8670	8670	26
509	20231226	100700	150474100	8670	8670	8670	8660	28
510	20231226	100600	150231350	8670	8660	8670	8660	506
511	20231226	100500	145849370	8670	8670	8670	8670	26
512	20231226	100400	145623950	8660	8670	8670	8660	12
513	20231226	100300	145519920	8670	8670	8670	8670	7
514	20231226	100200	145459230	8660	8670	8670	8660	67
515	20231226	100100	144878730	8670	8670	8670	8670	11
516	20231226	100000	144783360	8670	8670	8670	8670	1
517	20231226	095900	144774690	8660	8670	8670	8660	841
518	20231226	095800	137491620	8670	8670	8670	8660	3
519	20231226	095700	137465620	8670	8670	8670	8670	1
520	20231226	095600	137456950	8670	8670	8670	8670	1
521	20231226	095500	137448280	8670	8670	8670	8670	1
522	20231226	095400	137439610	8670	8670	8670	8670	1
523	20231226	095300	137430940	8660	8670	8670	8660	2
524	20231226	095200	137413610	8670	8670	8670	8670	2
525	20231226	095100	137396270	8670	8670	8670	8670	1
526	20231226	095000	137387600	8670	8670	8670	8670	0
527	20231226	094900	137387600	8670	8660	8670	8660	11
528	20231226	094800	137292240	8660	8660	8660	8660	0
529	20231226	094700	137292240	8660	8660	8660	8660	0
530	20231226	094600	137292240	8660	8660	8660	8660	0
531	20231226	094500	137292240	8660	8660	8660	8660	0
532	20231226	094400	137292240	8660	8660	8660	8660	0
533	20231226	094300	137292240	8660	8650	8660	8650	4373
534	20231226	094200	99422070	8660	8660	8660	8660	0
535	20231226	094100	99422070	8660	8660	8660	8660	0
536	20231226	094000	99422070	8660	8650	8660	8650	477
537	20231226	093900	95295970	8650	8650	8650	8650	0
538	20231226	093800	95295970	8650	8650	8650	8650	10
539	20231226	093700	95209470	8660	8670	8670	8660	1334
540	20231226	093600	83657010	8670	8670	8670	8670	2
541	20231226	093500	83639670	8660	8650	8660	8650	30
542	20231226	093400	83379970	8650	8650	8650	8650	252
543	20231226	093300	81200170	8650	8650	8650	8650	75
544	20231226	093200	80551420	8650	8650	8650	8650	2
545	20231226	093100	80534120	8650	8650	8650	8650	0
546	20231226	093000	80534120	8650	8650	8650	8650	0
547	20231226	092900	80534120	8650	8650	8650	8650	5
548	20231226	092800	80490870	8650	8650	8650	8650	1
549	20231226	092700	80482220	8650	8640	8650	8630	5346
550	20231226	092600	34341020	8640	8640	8640	8640	0
551	20231226	092500	34341020	8640	8640	8640	8640	100
552	20231226	092400	33477020	8640	8650	8650	8640	19
553	20231226	092300	33312820	8650	8650	8650	8650	0
554	20231226	092200	33312820	8650	8650	8650	8650	10
555	20231226	092100	33226320	8640	8640	8640	8640	0
556	20231226	092000	33226320	8640	8640	8640	8640	172
557	20231226	091900	31740240	8640	8640	8640	8640	100
558	20231226	091800	30876240	8640	8640	8640	8640	57
559	20231226	091700	30383760	8640	8650	8650	8640	1354
560	20231226	091600	18675830	8670	8670	8670	8670	30
561	20231226	091500	18415730	8650	8650	8650	8650	618
562	20231226	091400	13070030	8640	8650	8650	8640	62
563	20231226	091300	12533850	8650	8650	8650	8650	0
564	20231226	091200	12533850	8650	8650	8650	8650	369
565	20231226	091100	9342000	8650	8650	8650	8650	0
566	20231226	091000	9342000	8650	8650	8650	8650	1
567	20231226	090900	9333350	8650	8650	8650	8650	1
568	20231226	090800	9324700	8650	8650	8650	8650	0
569	20231226	090700	9324700	8650	8650	8650	8650	0
570	20231226	090600	9324700	8650	8650	8650	8650	10
571	20231226	090500	9238200	8650	8650	8650	8650	0
572	20231226	090400	9238200	8650	8650	8650	8650	57
573	20231226	090300	8745150	8650	8650	8650	8650	9
574	20231226	090200	8667300	8650	8650	8650	8650	2
575	20231226	090100	8650000	8650	8650	8650	8650	0
576	20231226	090000	8650000	8650	8650	8650	8650	1000