KissMeData/023790/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	190600	550579290	1804	1804	1804	1804	8846
3	20231226	190500	550579290	1804	1804	1804	1804	0
4	20231226	190400	550579290	1804	1804	1804	1804	0
5	20231226	190300	550579290	1804	1804	1804	1804	0
6	20231226	190200	550579290	1804	1804	1804	1804	0
7	20231226	190100	550579290	1804	1804	1804	1804	0
8	20231226	190000	550579290	1804	1804	1804	1804	0
9	20231226	185900	550579290	1804	1804	1804	1804	0
10	20231226	185800	550579290	1804	1804	1804	1804	0
11	20231226	185700	550579290	1804	1804	1804	1804	0
12	20231226	185600	550579290	1804	1804	1804	1804	0
13	20231226	185500	550579290	1804	1804	1804	1804	0
14	20231226	185400	550579290	1804	1804	1804	1804	0
15	20231226	185300	550579290	1804	1804	1804	1804	0
16	20231226	185200	550579290	1804	1804	1804	1804	0
17	20231226	185100	550579290	1804	1804	1804	1804	0
18	20231226	185000	550579290	1804	1804	1804	1804	0
19	20231226	184900	550579290	1804	1804	1804	1804	0
20	20231226	184800	550579290	1804	1804	1804	1804	0
21	20231226	184700	550579290	1804	1804	1804	1804	0
22	20231226	184600	550579290	1804	1804	1804	1804	0
23	20231226	184500	550579290	1804	1804	1804	1804	0
24	20231226	184400	550579290	1804	1804	1804	1804	0
25	20231226	184300	550579290	1804	1804	1804	1804	0
26	20231226	184200	550579290	1804	1804	1804	1804	0
27	20231226	184100	550579290	1804	1804	1804	1804	0
28	20231226	184000	550579290	1804	1804	1804	1804	0
29	20231226	183900	550579290	1804	1804	1804	1804	0
30	20231226	183800	550579290	1804	1804	1804	1804	0
31	20231226	183700	550579290	1804	1804	1804	1804	0
32	20231226	183600	550579290	1804	1804	1804	1804	8846
33	20231226	183500	550579290	1804	1804	1804	1804	0
34	20231226	183400	550579290	1804	1804	1804	1804	0
35	20231226	183300	550579290	1804	1804	1804	1804	0
36	20231226	183200	550579290	1804	1804	1804	1804	0
37	20231226	183100	550579290	1804	1804	1804	1804	0
38	20231226	183000	550579290	1804	1804	1804	1804	0
39	20231226	182900	550579290	1804	1804	1804	1804	0
40	20231226	182800	550579290	1804	1804	1804	1804	0
41	20231226	182700	550579290	1804	1804	1804	1804	0
42	20231226	182600	550579290	1804	1804	1804	1804	0
43	20231226	182500	550579290	1804	1804	1804	1804	0
44	20231226	182400	550579290	1804	1804	1804	1804	0
45	20231226	182300	550579290	1804	1804	1804	1804	0
46	20231226	182200	550579290	1804	1804	1804	1804	0
47	20231226	182100	550579290	1804	1804	1804	1804	0
48	20231226	182000	550579290	1804	1804	1804	1804	0
49	20231226	181900	550579290	1804	1804	1804	1804	0
50	20231226	181800	550579290	1804	1804	1804	1804	0
51	20231226	181700	550579290	1804	1804	1804	1804	0
52	20231226	181600	550579290	1804	1804	1804	1804	0
53	20231226	181500	550579290	1804	1804	1804	1804	0
54	20231226	181400	550579290	1804	1804	1804	1804	0
55	20231226	181300	550579290	1804	1804	1804	1804	0
56	20231226	181200	550579290	1804	1804	1804	1804	0
57	20231226	181100	550579290	1804	1804	1804	1804	0
58	20231226	181000	550579290	1804	1804	1804	1804	0
59	20231226	180900	550579290	1804	1804	1804	1804	0
60	20231226	180800	550579290	1804	1804	1804	1804	0
61	20231226	180700	550579290	1804	1804	1804	1804	0
62	20231226	180600	550579290	1804	1804	1804	1804	8846
63	20231226	180500	550579290	1804	1804	1804	1804	0
64	20231226	180400	550579290	1804	1804	1804	1804	0
65	20231226	180300	550579290	1804	1804	1804	1804	0
66	20231226	180200	550579290	1804	1804	1804	1804	0
67	20231226	180100	550579290	1804	1804	1804	1804	0
68	20231226	180000	550579290	1804	1804	1804	1804	0
69	20231226	175900	550579290	1804	1804	1804	1804	0
70	20231226	175800	550579290	1804	1804	1804	1804	0
71	20231226	175700	550579290	1804	1804	1804	1804	0
72	20231226	175600	550579290	1804	1804	1804	1804	0
73	20231226	175500	550579290	1804	1804	1804	1804	0
74	20231226	175400	550579290	1804	1804	1804	1804	0
75	20231226	175300	550579290	1804	1804	1804	1804	0
76	20231226	175200	550579290	1804	1804	1804	1804	0
77	20231226	175100	550579290	1804	1804	1804	1804	0
78	20231226	175000	550579290	1804	1804	1804	1804	0
79	20231226	174900	550579290	1804	1804	1804	1804	0
80	20231226	174800	550579290	1804	1804	1804	1804	0
81	20231226	174700	550579290	1804	1804	1804	1804	0
82	20231226	174600	550579290	1804	1804	1804	1804	0
83	20231226	174500	550579290	1804	1804	1804	1804	0
84	20231226	174400	550579290	1804	1804	1804	1804	0
85	20231226	174300	550579290	1804	1804	1804	1804	0
86	20231226	174200	550579290	1804	1804	1804	1804	0
87	20231226	174100	550579290	1804	1804	1804	1804	0
88	20231226	174000	550579290	1804	1804	1804	1804	0
89	20231226	173900	550579290	1804	1804	1804	1804	0
90	20231226	173800	550579290	1804	1804	1804	1804	0
91	20231226	173700	550579290	1804	1804	1804	1804	0
92	20231226	173600	550579290	1804	1804	1804	1804	8846
93	20231226	173500	550579290	1804	1804	1804	1804	0
94	20231226	173400	550579290	1804	1804	1804	1804	0
95	20231226	173300	550579290	1804	1804	1804	1804	0
96	20231226	173200	550579290	1804	1804	1804	1804	0
97	20231226	173100	550579290	1804	1804	1804	1804	0
98	20231226	173000	550579290	1804	1804	1804	1804	0
99	20231226	172900	550579290	1804	1804	1804	1804	0
100	20231226	172800	550579290	1804	1804	1804	1804	0
101	20231226	172700	550579290	1804	1804	1804	1804	0
102	20231226	172600	550579290	1804	1804	1804	1804	0
103	20231226	172500	550579290	1804	1804	1804	1804	0
104	20231226	172400	550579290	1804	1804	1804	1804	0
105	20231226	172300	550579290	1804	1804	1804	1804	0
106	20231226	172200	550579290	1804	1804	1804	1804	0
107	20231226	172100	550579290	1804	1804	1804	1804	0
108	20231226	172000	550579290	1804	1804	1804	1804	0
109	20231226	171900	550579290	1804	1804	1804	1804	0
110	20231226	171800	550579290	1804	1804	1804	1804	0
111	20231226	171700	550579290	1804	1804	1804	1804	0
112	20231226	171600	550579290	1804	1804	1804	1804	0
113	20231226	171500	550579290	1804	1804	1804	1804	0
114	20231226	171400	550579290	1804	1804	1804	1804	0
115	20231226	171300	550579290	1804	1804	1804	1804	0
116	20231226	171200	550579290	1804	1804	1804	1804	0
117	20231226	171100	550579290	1804	1804	1804	1804	0
118	20231226	171000	550579290	1804	1804	1804	1804	0
119	20231226	170900	550579290	1804	1804	1804	1804	0
120	20231226	170800	550579290	1804	1804	1804	1804	0
121	20231226	170700	550579290	1804	1804	1804	1804	0
122	20231226	170600	550579290	1804	1804	1804	1804	8846
123	20231226	170500	550579290	1804	1804	1804	1804	0
124	20231226	170400	550579290	1804	1804	1804	1804	0
125	20231226	170300	550579290	1804	1804	1804	1804	0
126	20231226	170200	550579290	1804	1804	1804	1804	0
127	20231226	170100	550579290	1804	1804	1804	1804	0
128	20231226	170000	550579290	1804	1804	1804	1804	0
129	20231226	165900	550579290	1804	1804	1804	1804	0
130	20231226	165800	550579290	1804	1804	1804	1804	0
131	20231226	165700	550579290	1804	1804	1804	1804	0
132	20231226	165600	550579290	1804	1804	1804	1804	0
133	20231226	165500	550579290	1804	1804	1804	1804	0
134	20231226	165400	550579290	1804	1804	1804	1804	0
135	20231226	165300	550579290	1804	1804	1804	1804	0
136	20231226	165200	550579290	1804	1804	1804	1804	0
137	20231226	165100	550579290	1804	1804	1804	1804	0
138	20231226	165000	550579290	1804	1804	1804	1804	0
139	20231226	164900	550579290	1804	1804	1804	1804	0
140	20231226	164800	550579290	1804	1804	1804	1804	0
141	20231226	164700	550579290	1804	1804	1804	1804	0
142	20231226	164600	550579290	1804	1804	1804	1804	0
143	20231226	164500	550579290	1804	1804	1804	1804	0
144	20231226	164400	550579290	1804	1804	1804	1804	0
145	20231226	164300	550579290	1804	1804	1804	1804	0
146	20231226	164200	550579290	1804	1804	1804	1804	0
147	20231226	164100	550579290	1804	1804	1804	1804	0
148	20231226	164000	550579290	1804	1804	1804	1804	0
149	20231226	163900	550579290	1804	1804	1804	1804	0
150	20231226	163800	550579290	1804	1804	1804	1804	0
151	20231226	163700	550579290	1804	1804	1804	1804	0
152	20231226	163600	550579290	1804	1804	1804	1804	8846
153	20231226	163500	550579290	1804	1804	1804	1804	0
154	20231226	163400	550579290	1804	1804	1804	1804	0
155	20231226	163300	550579290	1804	1804	1804	1804	0
156	20231226	163200	550579290	1804	1804	1804	1804	0
157	20231226	163100	550579290	1804	1804	1804	1804	0
158	20231226	163000	550579290	1804	1804	1804	1804	0
159	20231226	162900	550579290	1804	1804	1804	1804	0
160	20231226	162800	550579290	1804	1804	1804	1804	0
161	20231226	162700	550579290	1804	1804	1804	1804	0
162	20231226	162600	550579290	1804	1804	1804	1804	0
163	20231226	162500	550579290	1804	1804	1804	1804	0
164	20231226	162400	550579290	1804	1804	1804	1804	0
165	20231226	162300	550579290	1804	1804	1804	1804	0
166	20231226	162200	550579290	1804	1804	1804	1804	0
167	20231226	162100	550579290	1804	1804	1804	1804	0
168	20231226	162000	550579290	1804	1804	1804	1804	0
169	20231226	161900	550579290	1804	1804	1804	1804	0
170	20231226	161800	550579290	1804	1804	1804	1804	0
171	20231226	161700	550579290	1804	1804	1804	1804	0
172	20231226	161600	550579290	1804	1804	1804	1804	0
173	20231226	161500	550579290	1804	1804	1804	1804	0
174	20231226	161400	550579290	1804	1804	1804	1804	0
175	20231226	161300	550579290	1804	1804	1804	1804	0
176	20231226	161200	550579290	1804	1804	1804	1804	0
177	20231226	161100	550579290	1804	1804	1804	1804	0
178	20231226	161000	550579290	1804	1804	1804	1804	0
179	20231226	160900	550579290	1804	1804	1804	1804	0
180	20231226	160800	550579290	1804	1804	1804	1804	0
181	20231226	160700	550579290	1804	1804	1804	1804	0
182	20231226	160600	550579290	1804	1804	1804	1804	8846
183	20231226	160500	550579290	1804	1804	1804	1804	0
184	20231226	160400	550579290	1804	1804	1804	1804	0
185	20231226	160300	550579290	1804	1804	1804	1804	0
186	20231226	160200	550579290	1804	1804	1804	1804	0
187	20231226	160100	550579290	1804	1804	1804	1804	0
188	20231226	160000	550579290	1804	1804	1804	1804	0
189	20231226	155900	550579290	1804	1804	1804	1804	0
190	20231226	155800	550579290	1804	1804	1804	1804	0
191	20231226	155700	550579290	1804	1804	1804	1804	0
192	20231226	155600	550579290	1804	1804	1804	1804	0
193	20231226	155500	550579290	1804	1804	1804	1804	0
194	20231226	155400	550579290	1804	1804	1804	1804	0
195	20231226	155300	550579290	1804	1804	1804	1804	0
196	20231226	155200	550579290	1804	1804	1804	1804	0
197	20231226	155100	550579290	1804	1804	1804	1804	0
198	20231226	155000	550579290	1804	1804	1804	1804	0
199	20231226	154900	550579290	1804	1804	1804	1804	0
200	20231226	154800	550579290	1804	1804	1804	1804	0
201	20231226	154700	550579290	1804	1804	1804	1804	0
202	20231226	154600	550579290	1804	1804	1804	1804	0
203	20231226	154500	550579290	1804	1804	1804	1804	0
204	20231226	154400	550579290	1804	1804	1804	1804	0
205	20231226	154300	550579290	1804	1804	1804	1804	0
206	20231226	154200	550579290	1804	1804	1804	1804	0
207	20231226	154100	550579290	1804	1804	1804	1804	0
208	20231226	154000	550579290	1804	1804	1804	1804	0
209	20231226	153900	550579290	1804	1804	1804	1804	0
210	20231226	153800	550579290	1804	1804	1804	1804	0
211	20231226	153700	550579290	1804	1804	1804	1804	0
212	20231226	153600	550579290	1804	1804	1804	1804	8846
213	20231226	153500	550579290	1804	1804	1804	1804	0
214	20231226	153400	550579290	1804	1804	1804	1804	0
215	20231226	153300	550579290	1804	1804	1804	1804	0
216	20231226	153200	550579290	1804	1804	1804	1804	0
217	20231226	153100	550579290	1804	1804	1804	1804	0
218	20231226	153000	550579290	1804	1804	1804	1804	8846
219	20231226	152900	534621106	1805	1805	1805	1805	0
220	20231226	152800	534621106	1805	1805	1805	1805	0
221	20231226	152700	534621106	1805	1805	1805	1805	0
222	20231226	152600	534621106	1805	1805	1805	1805	0
223	20231226	152500	534621106	1805	1805	1805	1805	0
224	20231226	152400	534621106	1805	1805	1805	1805	0
225	20231226	152300	534621106	1805	1805	1805	1805	0
226	20231226	152200	534621106	1805	1805	1805	1805	0
227	20231226	152100	534621106	1805	1805	1805	1805	0
228	20231226	152000	534621106	1805	1805	1805	1805	0
229	20231226	151900	534621106	1805	1806	1815	1804	1671
230	20231226	151800	531604527	1805	1806	1806	1805	120
231	20231226	151700	531387877	1818	1818	1818	1805	5202
232	20231226	151600	521973495	1811	1818	1818	1811	5024
233	20231226	151500	512873761	1818	1818	1818	1818	55
234	20231226	151400	512773771	1818	1818	1818	1818	0
235	20231226	151300	512773771	1818	1818	1818	1818	2
236	20231226	151200	512770135	1810	1810	1810	1810	0
237	20231226	151100	512770135	1810	1816	1816	1810	2380
238	20231226	151000	508457636	1816	1816	1816	1816	1223
239	20231226	150900	506236668	1816	1816	1816	1816	0
240	20231226	150800	506236668	1816	1817	1817	1816	410
241	20231226	150700	505492088	1818	1819	1819	1816	100
242	20231226	150600	505310387	1819	1821	1821	1817	2014
243	20231226	150500	501645340	1821	1821	1821	1821	0
244	20231226	150400	501645340	1821	1820	1821	1820	12
245	20231226	150300	501623498	1819	1819	1819	1819	7
246	20231226	150200	501610765	1819	1819	1819	1819	4
247	20231226	150100	501603489	1819	1819	1819	1819	0
248	20231226	150000	501603489	1819	1819	1819	1819	1
249	20231226	145900	501601670	1821	1821	1821	1821	0
250	20231226	145800	501601670	1821	1819	1821	1819	7
251	20231226	145700	501588925	1815	1815	1815	1815	0
252	20231226	145600	501588925	1815	1815	1815	1815	39
253	20231226	145500	501518140	1815	1815	1815	1815	26
254	20231226	145400	501470950	1815	1815	1815	1815	24
255	20231226	145300	501427390	1813	1813	1813	1813	0
256	20231226	145200	501427390	1813	1818	1818	1812	964
257	20231226	145100	499680245	1818	1818	1818	1818	0
258	20231226	145000	499680245	1818	1818	1818	1818	39
259	20231226	144900	499609343	1818	1818	1818	1818	1
260	20231226	144800	499607525	1818	1818	1818	1818	70
261	20231226	144700	499480265	1815	1815	1815	1815	100
262	20231226	144600	499298765	1815	1815	1815	1815	3
263	20231226	144500	499293320	1812	1812	1812	1812	0
264	20231226	144400	499293320	1812	1815	1815	1812	256
265	20231226	144300	498829145	1821	1817	1821	1813	1389
266	20231226	144200	496310852	1820	1820	1820	1820	186
267	20231226	144100	495972332	1820	1820	1820	1820	121
268	20231226	144000	495752112	1820	1820	1820	1820	193
269	20231226	143900	495400852	1820	1820	1820	1820	0
270	20231226	143800	495400852	1820	1820	1820	1820	0
271	20231226	143700	495400852	1820	1820	1820	1820	6
272	20231226	143600	495389932	1820	1820	1820	1820	10
273	20231226	143500	495371732	1820	1821	1821	1820	25
274	20231226	143400	495326212	1820	1820	1820	1813	1071
275	20231226	143300	493377055	1821	1821	1821	1821	0
276	20231226	143200	493377055	1821	1821	1821	1821	0
277	20231226	143100	493377055	1821	1821	1821	1821	11
278	20231226	143000	493357024	1821	1816	1821	1816	1441
279	20231226	142900	490739923	1815	1815	1815	1815	582
280	20231226	142800	489683593	1816	1816	1816	1816	0
281	20231226	142700	489683593	1816	1816	1816	1816	0
282	20231226	142600	489683593	1816	1808	1816	1808	4121
283	20231226	142500	482219023	1808	1809	1809	1808	12
284	20231226	142400	482197316	1810	1810	1810	1810	6688
285	20231226	142300	470092036	1810	1810	1810	1810	1
286	20231226	142200	470090226	1810	1810	1810	1810	0
287	20231226	142100	470090226	1810	1812	1812	1810	1000
288	20231226	142000	468279409	1812	1813	1815	1812	378
289	20231226	141900	467594450	1813	1813	1815	1813	71
290	20231226	141800	467465661	1813	1813	1813	1813	64
291	20231226	141700	467349629	1813	1812	1813	1812	96
292	20231226	141600	467175651	1812	1812	1812	1812	101
293	20231226	141500	466992639	1813	1814	1814	1813	10
294	20231226	141400	466974500	1815	1815	1815	1815	49
295	20231226	141300	466885565	1816	1820	1820	1816	983
296	20231226	141200	465098977	1821	1821	1821	1821	0
297	20231226	141100	465098977	1821	1821	1821	1821	100
298	20231226	141000	464916877	1821	1821	1821	1821	0
299	20231226	140900	464916877	1821	1821	1821	1821	0
300	20231226	140800	464916877	1821	1821	1821	1821	247
301	20231226	140700	464467090	1821	1820	1821	1820	173
302	20231226	140600	464152157	1821	1820	1821	1820	10
303	20231226	140500	464133952	1823	1823	1823	1823	0
304	20231226	140400	464133952	1823	1823	1823	1823	0
305	20231226	140300	464133952	1823	1823	1823	1823	0
306	20231226	140200	464133952	1823	1823	1823	1823	0
307	20231226	140100	464133952	1823	1823	1823	1823	0
308	20231226	140000	464133952	1823	1823	1823	1823	0
309	20231226	135900	464133952	1823	1821	1823	1821	274
310	20231226	135800	463634462	1823	1821	1823	1821	871
311	20231226	135700	462047299	1821	1821	1821	1821	112
312	20231226	135600	461843347	1818	1815	1818	1815	3
313	20231226	135500	461837899	1811	1812	1812	1810	1280
314	20231226	135400	459520893	1812	1812	1812	1812	233
315	20231226	135300	459098697	1812	1812	1812	1812	1
316	20231226	135200	459096885	1805	1805	1805	1805	0
317	20231226	135100	459096885	1805	1809	1809	1805	1000
318	20231226	135000	457291625	1809	1813	1813	1809	763
319	20231226	134900	455911049	1813	1812	1813	1810	543
320	20231226	134800	454927830	1815	1813	1816	1813	23
321	20231226	134700	454886100	1811	1813	1813	1811	76
322	20231226	134600	454748404	1813	1813	1813	1813	0
323	20231226	134500	454748404	1813	1813	1813	1813	20
324	20231226	134400	454712144	1810	1807	1810	1805	505
325	20231226	134300	453800346	1807	1810	1810	1806	1962
326	20231226	134200	450252794	1811	1815	1815	1811	2124
327	20231226	134100	446402609	1816	1818	1818	1816	323
328	20231226	134000	445815755	1819	1819	1819	1819	0
329	20231226	133900	445815755	1819	1821	1821	1819	1062
330	20231226	133800	443883485	1821	1821	1821	1821	131
331	20231226	133700	443644934	1822	1822	1822	1822	10
332	20231226	133600	443626714	1822	1822	1822	1822	61
333	20231226	133500	443515572	1820	1820	1820	1820	25
334	20231226	133400	443470072	1821	1820	1821	1820	63
335	20231226	133300	443355385	1820	1820	1820	1819	449
336	20231226	133200	442538625	1819	1820	1820	1819	330
337	20231226	133100	441938354	1819	1821	1821	1819	3678
338	20231226	133000	435244426	1823	1823	1823	1823	0
339	20231226	132900	435244426	1823	1823	1823	1823	25
340	20231226	132800	435198851	1823	1823	1823	1823	0
341	20231226	132700	435198851	1823	1824	1824	1823	140
342	20231226	132600	434943551	1824	1824	1824	1824	0
343	20231226	132500	434943551	1824	1824	1824	1824	20
344	20231226	132400	434907071	1824	1824	1824	1824	354
345	20231226	132300	434261375	1824	1824	1824	1824	2
346	20231226	132200	434257727	1824	1824	1824	1824	0
347	20231226	132100	434257727	1824	1824	1824	1824	0
348	20231226	132000	434257727	1824	1824	1824	1824	1002
349	20231226	131900	432430079	1824	1824	1824	1824	100
350	20231226	131800	432247679	1826	1824	1826	1824	200
351	20231226	131700	431882759	1821	1821	1821	1821	0
352	20231226	131600	431882759	1821	1821	1821	1821	0
353	20231226	131500	431882759	1821	1821	1821	1821	87
354	20231226	131400	431724332	1821	1821	1821	1821	0
355	20231226	131300	431724332	1821	1821	1821	1821	0
356	20231226	131200	431724332	1821	1823	1823	1820	2794
357	20231226	131100	426638262	1823	1823	1823	1823	1121
358	20231226	131000	424594679	1826	1826	1826	1826	9
359	20231226	130900	424578245	1823	1823	1823	1823	0
360	20231226	130800	424578245	1823	1825	1825	1823	83
361	20231226	130700	424426896	1826	1827	1827	1826	154
362	20231226	130600	424145655	1829	1829	1829	1829	10
363	20231226	130500	424127365	1829	1830	1830	1829	246
364	20231226	130400	423677396	1830	1832	1832	1830	22
365	20231226	130300	423637094	1829	1829	1829	1829	420
366	20231226	130200	422868914	1829	1829	1829	1829	0
367	20231226	130100	422868914	1829	1826	1833	1826	167
368	20231226	130000	422563440	1823	1820	1828	1820	873
369	20231226	125900	420972363	1820	1820	1820	1820	8
370	20231226	125800	420957803	1820	1820	1820	1820	179
371	20231226	125700	420632023	1820	1820	1820	1820	10
372	20231226	125600	420613823	1820	1828	1828	1820	4707
373	20231226	125500	412034207	1828	1832	1832	1828	2171
374	20231226	125400	408063313	1832	1832	1832	1832	0
375	20231226	125300	408063313	1832	1832	1832	1832	9
376	20231226	125200	408046825	1832	1832	1832	1832	0
377	20231226	125100	408046825	1832	1832	1832	1832	0
378	20231226	125000	408046825	1832	1832	1832	1832	180
379	20231226	124900	407717065	1832	1831	1832	1831	46
380	20231226	124800	407632838	1832	1837	1837	1832	1222
381	20231226	124700	405391241	1837	1837	1837	1837	0
382	20231226	124600	405391241	1837	1837	1837	1837	0
383	20231226	124500	405391241	1837	1837	1837	1837	300
384	20231226	124400	404840141	1837	1837	1837	1837	1
385	20231226	124300	404838304	1837	1837	1837	1837	200
386	20231226	124200	404470904	1836	1836	1836	1836	0
387	20231226	124100	404470904	1836	1836	1839	1836	72
388	20231226	124000	404338670	1838	1836	1838	1836	82
389	20231226	123900	404188078	1836	1837	1837	1836	1518
390	20231226	123800	401399695	1839	1839	1839	1839	190
391	20231226	123700	401050285	1837	1837	1839	1837	188
392	20231226	123600	400704927	1837	1837	1837	1837	1
393	20231226	123500	400703090	1839	1839	1839	1839	0
394	20231226	123400	400703090	1839	1839	1839	1839	0
395	20231226	123300	400703090	1839	1839	1839	1839	0
396	20231226	123200	400703090	1839	1839	1839	1839	29
397	20231226	123100	400649759	1839	1839	1839	1839	1247
398	20231226	123000	398356526	1839	1840	1840	1839	2042
399	20231226	122900	394601287	1839	1839	1839	1839	21
400	20231226	122800	394562668	1841	1841	1841	1841	509
401	20231226	122700	393625599	1842	1841	1842	1841	64
402	20231226	122600	393507735	1841	1842	1842	1841	666
403	20231226	122500	392281450	1842	1842	1842	1842	0
404	20231226	122400	392281450	1842	1842	1842	1842	300
405	20231226	122300	391728850	1842	1842	1842	1842	262
406	20231226	122200	391246246	1842	1842	1842	1842	0
407	20231226	122100	391246246	1842	1842	1842	1842	0
408	20231226	122000	391246246	1842	1842	1842	1842	559
409	20231226	121900	390216568	1842	1842	1842	1842	0
410	20231226	121800	390216568	1842	1842	1842	1842	0
411	20231226	121700	390216568	1842	1843	1843	1842	3136
412	20231226	121600	384437912	1843	1843	1843	1843	0
413	20231226	121500	384437912	1843	1845	1845	1843	116
414	20231226	121400	384224024	1845	1845	1845	1845	0
415	20231226	121300	384224024	1845	1845	1845	1845	63
416	20231226	121200	384107789	1843	1843	1843	1843	0
417	20231226	121100	384107789	1843	1843	1843	1843	0
418	20231226	121000	384107789	1843	1844	1844	1843	100
419	20231226	120900	383923449	1844	1844	1844	1844	100
420	20231226	120800	383739049	1845	1845	1845	1845	20
421	20231226	120700	383702149	1845	1845	1845	1845	3
422	20231226	120600	383696614	1844	1844	1844	1844	9
423	20231226	120500	383680018	1843	1843	1843	1843	78
424	20231226	120400	383536264	1843	1843	1843	1843	138
425	20231226	120300	383281930	1843	1843	1843	1843	31
426	20231226	120200	383224797	1845	1845	1845	1845	331
427	20231226	120100	382614102	1845	1845	1845	1845	13
428	20231226	120000	382590117	1845	1845	1845	1845	14
429	20231226	115900	382564287	1845	1845	1845	1845	359
430	20231226	115800	381901932	1845	1845	1845	1845	25
431	20231226	115700	381855807	1845	1845	1845	1845	86
432	20231226	115600	381697137	1845	1845	1845	1845	601
433	20231226	115500	380588292	1845	1845	1845	1845	0
434	20231226	115400	380588292	1845	1845	1845	1845	0
435	20231226	115300	380588292	1845	1845	1845	1845	0
436	20231226	115200	380588292	1845	1845	1845	1845	1
437	20231226	115100	380586447	1848	1843	1848	1843	26
438	20231226	115000	380538497	1845	1846	1846	1843	15
439	20231226	114900	380510847	1843	1843	1843	1843	350
440	20231226	114800	379865797	1843	1843	1843	1843	0
441	20231226	114700	379865797	1843	1843	1843	1843	3
442	20231226	114600	379860268	1852	1852	1852	1852	0
443	20231226	114500	379860268	1852	1840	1852	1840	3823
444	20231226	114400	372818279	1836	1836	1836	1836	0
445	20231226	114300	372818279	1836	1836	1836	1836	199
446	20231226	114200	372452915	1842	1839	1842	1839	79
447	20231226	114100	372307406	1835	1834	1835	1834	547
448	20231226	114000	371303662	1831	1829	1831	1829	1287
449	20231226	113900	368949674	1824	1824	1826	1823	6772
450	20231226	113800	356597467	1824	1828	1829	1824	6470
451	20231226	113700	344792494	1830	1830	1830	1830	1392
452	20231226	113600	342245134	1830	1833	1833	1830	1175
453	20231226	113500	340093376	1833	1835	1835	1833	187
454	20231226	113400	339750527	1835	1842	1842	1835	51
455	20231226	113300	339656815	1843	1843	1843	1843	12
456	20231226	113200	339634699	1843	1843	1843	1843	40
457	20231226	113100	339560979	1843	1845	1846	1843	131
458	20231226	113000	339319256	1845	1848	1848	1845	1441
459	20231226	112900	336660255	1846	1846	1846	1846	2
460	20231226	112800	336656563	1849	1849	1849	1849	20
461	20231226	112700	336619583	1849	1849	1849	1849	36
462	20231226	112600	336553019	1849	1849	1849	1849	2
463	20231226	112500	336549321	1846	1846	1846	1846	1
464	20231226	112400	336547475	1846	1850	1850	1846	381
465	20231226	112300	335842629	1840	1840	1840	1840	0
466	20231226	112200	335842629	1840	1837	1840	1837	359
467	20231226	112100	335182861	1832	1832	1832	1832	0
468	20231226	112000	335182861	1832	1834	1834	1832	223
469	20231226	111900	334774162	1833	1835	1835	1833	161
470	20231226	111800	334478779	1835	1840	1840	1835	703
471	20231226	111700	333188253	1840	1841	1841	1840	2626
472	20231226	111600	328355455	1841	1847	1847	1841	1032
473	20231226	111500	326454352	1847	1851	1851	1847	1505
474	20231226	111400	323672067	1851	1851	1851	1851	482
475	20231226	111300	322779885	1855	1858	1858	1855	176
476	20231226	111200	322452880	1858	1858	1858	1858	87
477	20231226	111100	322291234	1858	1858	1858	1858	0
478	20231226	111000	322291234	1858	1856	1858	1856	174
479	20231226	110900	321968288	1856	1856	1856	1856	101
480	20231226	110800	321780832	1853	1851	1853	1851	14
481	20231226	110700	321754896	1851	1851	1851	1851	1
482	20231226	110600	321753045	1851	1848	1851	1848	1945
483	20231226	110500	318157873	1841	1841	1841	1841	0
484	20231226	110400	318157873	1841	1848	1848	1841	120
485	20231226	110300	317936787	1848	1843	1848	1842	703
486	20231226	110200	316641844	1848	1848	1848	1848	0
487	20231226	110100	316641844	1848	1847	1848	1847	148
488	20231226	110000	316368458	1847	1847	1847	1847	12
489	20231226	105900	316346294	1847	1847	1847	1847	0
490	20231226	105800	316346294	1847	1847	1847	1847	0
491	20231226	105700	316346294	1847	1847	1847	1847	0
492	20231226	105600	316346294	1847	1841	1847	1841	84
493	20231226	105500	316191203	1841	1844	1844	1841	646
494	20231226	105400	315001115	1844	1844	1844	1844	0
495	20231226	105300	315001115	1844	1844	1844	1844	0
496	20231226	105200	315001115	1844	1844	1844	1844	0
497	20231226	105100	315001115	1844	1844	1844	1844	144
498	20231226	105000	314735579	1844	1850	1850	1844	353
499	20231226	104900	314084313	1849	1845	1851	1845	1601
500	20231226	104800	311130242	1845	1845	1845	1845	2
501	20231226	104700	311126552	1845	1845	1845	1845	7
502	20231226	104600	311113637	1842	1842	1842	1842	50
503	20231226	104500	311021537	1842	1841	1842	1841	5
504	20231226	104400	311012328	1840	1849	1849	1833	7848
505	20231226	104300	296562324	1854	1854	1854	1854	0
506	20231226	104200	296562324	1854	1853	1854	1850	3047
507	20231226	104100	290921877	1854	1854	1854	1854	0
508	20231226	104000	290921877	1854	1856	1856	1854	574
509	20231226	103900	289857485	1856	1856	1856	1856	244
510	20231226	103800	289404621	1856	1856	1856	1856	1
511	20231226	103700	289402765	1856	1859	1859	1856	1536
512	20231226	103600	286549008	1860	1860	1860	1860	2437
513	20231226	103500	282016188	1860	1860	1860	1860	200
514	20231226	103400	281644188	1860	1860	1860	1860	1
515	20231226	103300	281642328	1863	1866	1866	1863	59
516	20231226	103200	281532372	1866	1863	1866	1863	91
517	20231226	103100	281362578	1860	1859	1860	1859	621
518	20231226	103000	280207862	1860	1860	1860	1860	1858
519	20231226	102900	276751982	1860	1860	1860	1860	134
520	20231226	102800	276502742	1860	1862	1862	1860	145
521	20231226	102700	276233040	1862	1870	1870	1862	3029
522	20231226	102600	270571387	1870	1873	1873	1870	907
523	20231226	102500	268873508	1872	1872	1872	1872	9
524	20231226	102400	268856660	1875	1872	1875	1872	214
525	20231226	102300	268455419	1872	1872	1872	1872	27
526	20231226	102200	268404875	1872	1873	1873	1872	57
527	20231226	102100	268298151	1872	1873	1873	1872	12
528	20231226	102000	268275676	1873	1873	1873	1873	1
529	20231226	101900	268273803	1872	1872	1872	1872	0
530	20231226	101800	268273803	1872	1872	1872	1872	65
531	20231226	101700	268152123	1872	1872	1872	1872	28
532	20231226	101600	268099707	1872	1872	1872	1872	271
533	20231226	101500	267592395	1872	1873	1875	1872	299
534	20231226	101400	267032619	1872	1872	1872	1872	1
535	20231226	101300	267030747	1871	1864	1874	1864	28
536	20231226	101200	266978400	1862	1863	1863	1859	20
537	20231226	101100	266941162	1863	1856	1863	1856	123
538	20231226	101000	266712292	1856	1856	1858	1852	291
539	20231226	100900	266173328	1852	1854	1858	1848	4783
540	20231226	100800	257318044	1857	1861	1861	1857	1638
541	20231226	100700	254272716	1875	1875	1875	1875	0
542	20231226	100600	254272716	1875	1844	1875	1844	667
543	20231226	100500	253030310	1844	1859	1859	1842	3160
544	20231226	100400	247197378	1853	1878	1878	1839	3534
545	20231226	100300	240614616	1878	1878	1878	1878	79
546	20231226	100200	240466254	1879	1880	1880	1879	501
547	20231226	100100	239524475	1880	1885	1885	1880	923
548	20231226	100000	237787566	1886	1888	1888	1886	161
549	20231226	095900	237483829	1891	1891	1891	1891	0
550	20231226	095800	237483829	1891	1894	1895	1890	970
551	20231226	095700	235648990	1895	1896	1896	1895	429
552	20231226	095600	234835714	1896	1896	1896	1896	225
553	20231226	095500	234409114	1896	1899	1899	1896	676
554	20231226	095400	233126063	1899	1903	1903	1899	935
555	20231226	095300	231349656	1904	1904	1904	1904	11
556	20231226	095200	231328712	1904	1904	1904	1904	181
557	20231226	095100	230984088	1904	1912	1912	1904	1237
558	20231226	095000	228623915	1912	1917	1917	1912	2215
559	20231226	094900	224384137	1917	1917	1917	1917	0
560	20231226	094800	224384137	1917	1917	1917	1917	512
561	20231226	094700	223402633	1919	1917	1919	1917	52
562	20231226	094600	223302915	1917	1918	1918	1917	812
563	20231226	094500	221745588	1918	1919	1919	1918	541
564	20231226	094400	220707940	1918	1918	1918	1918	11
565	20231226	094300	220686842	1918	1915	1919	1915	1612
566	20231226	094200	217593617	1919	1916	1919	1916	123
567	20231226	094100	217357709	1916	1919	1919	1916	945
568	20231226	094000	215544344	1919	1919	1919	1919	399
569	20231226	093900	214778663	1919	1919	1919	1919	206
570	20231226	093800	214383349	1919	1916	1919	1916	1458
571	20231226	093700	211585477	1919	1910	1919	1910	239
572	20231226	093600	211126926	1909	1907	1909	1904	174
573	20231226	093500	210795498	1904	1904	1904	1904	0
574	20231226	093400	210795498	1904	1900	1904	1900	832
575	20231226	093300	209213812	1900	1902	1902	1900	402
576	20231226	093200	208450010	1901	1901	1901	1901	1
577	20231226	093100	208448109	1906	1897	1906	1897	443
578	20231226	093000	207604939	1897	1895	1897	1894	1284
579	20231226	092900	205172966	1896	1894	1896	1894	245
580	20231226	092800	204708730	1893	1905	1906	1881	3916
581	20231226	092700	197280459	1906	1910	1910	1906	1123
582	20231226	092600	195137789	1910	1917	1917	1910	3866
583	20231226	092500	187745977	1917	1917	1917	1916	1083
584	20231226	092400	185670906	1917	1917	1917	1917	289
585	20231226	092300	185116893	1917	1920	1920	1917	1769
586	20231226	092200	181724301	1920	1919	1927	1919	781
587	20231226	092100	180222852	1918	1934	1934	1918	4545
588	20231226	092000	171464615	1934	1929	1934	1924	6917
589	20231226	091900	158099606	1928	1922	1928	1922	3270
590	20231226	091800	151797270	1921	1917	1930	1917	1463
591	20231226	091700	148989810	1916	1913	1934	1910	3515
592	20231226	091600	142258304	1913	1909	1936	1906	4092
593	20231226	091500	134438205	1909	1872	1927	1872	13868
594	20231226	091400	108052123	1871	1862	1871	1862	7
595	20231226	091300	108039062	1865	1862	1865	1862	1023
596	20231226	091200	106132018	1854	1847	1859	1847	335
597	20231226	091100	105510933	1844	1836	1844	1830	5576
598	20231226	091000	95260701	1830	1831	1831	1830	564
599	20231226	090900	94228102	1831	1825	1837	1824	2664
600	20231226	090800	89351147	1824	1828	1828	1824	2194
601	20231226	090700	85347053	1828	1832	1832	1825	4376
602	20231226	090600	77334563	1831	1830	1839	1824	5314
603	20231226	090500	67609573	1833	1855	1855	1833	12624
604	20231226	090400	44337863	1857	1883	1883	1855	6211
605	20231226	090300	32766955	1883	1872	1883	1865	1144
606	20231226	090200	30615914	1863	1878	1878	1862	3174
607	20231226	090100	24666022	1895	1881	1896	1871	3628
608	20231226	090000	17873396	1896	1897	1897	1881	9440