KissMeData/069330/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194300	447395282	1584	1584	1584	1584	2770
3	20231226	194200	447395282	1584	1584	1584	1584	0
4	20231226	194100	447395282	1584	1584	1584	1584	0
5	20231226	194000	447395282	1584	1584	1584	1584	0
6	20231226	193900	447395282	1584	1584	1584	1584	0
7	20231226	193800	447395282	1584	1584	1584	1584	0
8	20231226	193700	447395282	1584	1584	1584	1584	0
9	20231226	193600	447395282	1584	1584	1584	1584	0
10	20231226	193500	447395282	1584	1584	1584	1584	0
11	20231226	193400	447395282	1584	1584	1584	1584	0
12	20231226	193300	447395282	1584	1584	1584	1584	0
13	20231226	193200	447395282	1584	1584	1584	1584	0
14	20231226	193100	447395282	1584	1584	1584	1584	0
15	20231226	193000	447395282	1584	1584	1584	1584	0
16	20231226	192900	447395282	1584	1584	1584	1584	0
17	20231226	192800	447395282	1584	1584	1584	1584	0
18	20231226	192700	447395282	1584	1584	1584	1584	0
19	20231226	192600	447395282	1584	1584	1584	1584	0
20	20231226	192500	447395282	1584	1584	1584	1584	0
21	20231226	192400	447395282	1584	1584	1584	1584	0
22	20231226	192300	447395282	1584	1584	1584	1584	0
23	20231226	192200	447395282	1584	1584	1584	1584	0
24	20231226	192100	447395282	1584	1584	1584	1584	0
25	20231226	192000	447395282	1584	1584	1584	1584	0
26	20231226	191900	447395282	1584	1584	1584	1584	0
27	20231226	191800	447395282	1584	1584	1584	1584	0
28	20231226	191700	447395282	1584	1584	1584	1584	0
29	20231226	191600	447395282	1584	1584	1584	1584	0
30	20231226	191500	447395282	1584	1584	1584	1584	0
31	20231226	191400	447395282	1584	1584	1584	1584	0
32	20231226	191300	447395282	1584	1584	1584	1584	2770
33	20231226	191200	447395282	1584	1584	1584	1584	0
34	20231226	191100	447395282	1584	1584	1584	1584	0
35	20231226	191000	447395282	1584	1584	1584	1584	0
36	20231226	190900	447395282	1584	1584	1584	1584	0
37	20231226	190800	447395282	1584	1584	1584	1584	0
38	20231226	190700	447395282	1584	1584	1584	1584	0
39	20231226	190600	447395282	1584	1584	1584	1584	0
40	20231226	190500	447395282	1584	1584	1584	1584	0
41	20231226	190400	447395282	1584	1584	1584	1584	0
42	20231226	190300	447395282	1584	1584	1584	1584	0
43	20231226	190200	447395282	1584	1584	1584	1584	0
44	20231226	190100	447395282	1584	1584	1584	1584	0
45	20231226	190000	447395282	1584	1584	1584	1584	0
46	20231226	185900	447395282	1584	1584	1584	1584	0
47	20231226	185800	447395282	1584	1584	1584	1584	0
48	20231226	185700	447395282	1584	1584	1584	1584	0
49	20231226	185600	447395282	1584	1584	1584	1584	0
50	20231226	185500	447395282	1584	1584	1584	1584	0
51	20231226	185400	447395282	1584	1584	1584	1584	0
52	20231226	185300	447395282	1584	1584	1584	1584	0
53	20231226	185200	447395282	1584	1584	1584	1584	0
54	20231226	185100	447395282	1584	1584	1584	1584	0
55	20231226	185000	447395282	1584	1584	1584	1584	0
56	20231226	184900	447395282	1584	1584	1584	1584	0
57	20231226	184800	447395282	1584	1584	1584	1584	0
58	20231226	184700	447395282	1584	1584	1584	1584	0
59	20231226	184600	447395282	1584	1584	1584	1584	0
60	20231226	184500	447395282	1584	1584	1584	1584	0
61	20231226	184400	447395282	1584	1584	1584	1584	0
62	20231226	184300	447395282	1584	1584	1584	1584	2770
63	20231226	184200	447395282	1584	1584	1584	1584	0
64	20231226	184100	447395282	1584	1584	1584	1584	0
65	20231226	184000	447395282	1584	1584	1584	1584	0
66	20231226	183900	447395282	1584	1584	1584	1584	0
67	20231226	183800	447395282	1584	1584	1584	1584	0
68	20231226	183700	447395282	1584	1584	1584	1584	0
69	20231226	183600	447395282	1584	1584	1584	1584	0
70	20231226	183500	447395282	1584	1584	1584	1584	0
71	20231226	183400	447395282	1584	1584	1584	1584	0
72	20231226	183300	447395282	1584	1584	1584	1584	0
73	20231226	183200	447395282	1584	1584	1584	1584	0
74	20231226	183100	447395282	1584	1584	1584	1584	0
75	20231226	183000	447395282	1584	1584	1584	1584	0
76	20231226	182900	447395282	1584	1584	1584	1584	0
77	20231226	182800	447395282	1584	1584	1584	1584	0
78	20231226	182700	447395282	1584	1584	1584	1584	0
79	20231226	182600	447395282	1584	1584	1584	1584	0
80	20231226	182500	447395282	1584	1584	1584	1584	0
81	20231226	182400	447395282	1584	1584	1584	1584	0
82	20231226	182300	447395282	1584	1584	1584	1584	0
83	20231226	182200	447395282	1584	1584	1584	1584	0
84	20231226	182100	447395282	1584	1584	1584	1584	0
85	20231226	182000	447395282	1584	1584	1584	1584	0
86	20231226	181900	447395282	1584	1584	1584	1584	0
87	20231226	181800	447395282	1584	1584	1584	1584	0
88	20231226	181700	447395282	1584	1584	1584	1584	0
89	20231226	181600	447395282	1584	1584	1584	1584	0
90	20231226	181500	447395282	1584	1584	1584	1584	0
91	20231226	181400	447395282	1584	1584	1584	1584	0
92	20231226	181300	447395282	1584	1584	1584	1584	2770
93	20231226	181200	447395282	1584	1584	1584	1584	0
94	20231226	181100	447395282	1584	1584	1584	1584	0
95	20231226	181000	447395282	1584	1584	1584	1584	0
96	20231226	180900	447395282	1584	1584	1584	1584	0
97	20231226	180800	447395282	1584	1584	1584	1584	0
98	20231226	180700	447395282	1584	1584	1584	1584	0
99	20231226	180600	447395282	1584	1584	1584	1584	0
100	20231226	180500	447395282	1584	1584	1584	1584	0
101	20231226	180400	447395282	1584	1584	1584	1584	0
102	20231226	180300	447395282	1584	1584	1584	1584	0
103	20231226	180200	447395282	1584	1584	1584	1584	0
104	20231226	180100	447395282	1584	1584	1584	1584	0
105	20231226	180000	447395282	1584	1584	1584	1584	0
106	20231226	175900	447395282	1584	1584	1584	1584	0
107	20231226	175800	447395282	1584	1584	1584	1584	0
108	20231226	175700	447395282	1584	1584	1584	1584	0
109	20231226	175600	447395282	1584	1584	1584	1584	0
110	20231226	175500	447395282	1584	1584	1584	1584	0
111	20231226	175400	447395282	1584	1584	1584	1584	0
112	20231226	175300	447395282	1584	1584	1584	1584	0
113	20231226	175200	447395282	1584	1584	1584	1584	0
114	20231226	175100	447395282	1584	1584	1584	1584	0
115	20231226	175000	447395282	1584	1584	1584	1584	0
116	20231226	174900	447395282	1584	1584	1584	1584	0
117	20231226	174800	447395282	1584	1584	1584	1584	0
118	20231226	174700	447395282	1584	1584	1584	1584	0
119	20231226	174600	447395282	1584	1584	1584	1584	0
120	20231226	174500	447395282	1584	1584	1584	1584	0
121	20231226	174400	447395282	1584	1584	1584	1584	0
122	20231226	174300	447395282	1584	1584	1584	1584	2770
123	20231226	174200	447395282	1584	1584	1584	1584	0
124	20231226	174100	447395282	1584	1584	1584	1584	0
125	20231226	174000	447395282	1584	1584	1584	1584	0
126	20231226	173900	447395282	1584	1584	1584	1584	0
127	20231226	173800	447395282	1584	1584	1584	1584	0
128	20231226	173700	447395282	1584	1584	1584	1584	0
129	20231226	173600	447395282	1584	1584	1584	1584	0
130	20231226	173500	447395282	1584	1584	1584	1584	0
131	20231226	173400	447395282	1584	1584	1584	1584	0
132	20231226	173300	447395282	1584	1584	1584	1584	0
133	20231226	173200	447395282	1584	1584	1584	1584	0
134	20231226	173100	447395282	1584	1584	1584	1584	0
135	20231226	173000	447395282	1584	1584	1584	1584	0
136	20231226	172900	447395282	1584	1584	1584	1584	0
137	20231226	172800	447395282	1584	1584	1584	1584	0
138	20231226	172700	447395282	1584	1584	1584	1584	0
139	20231226	172600	447395282	1584	1584	1584	1584	0
140	20231226	172500	447395282	1584	1584	1584	1584	0
141	20231226	172400	447395282	1584	1584	1584	1584	0
142	20231226	172300	447395282	1584	1584	1584	1584	0
143	20231226	172200	447395282	1584	1584	1584	1584	0
144	20231226	172100	447395282	1584	1584	1584	1584	0
145	20231226	172000	447395282	1584	1584	1584	1584	0
146	20231226	171900	447395282	1584	1584	1584	1584	0
147	20231226	171800	447395282	1584	1584	1584	1584	0
148	20231226	171700	447395282	1584	1584	1584	1584	0
149	20231226	171600	447395282	1584	1584	1584	1584	0
150	20231226	171500	447395282	1584	1584	1584	1584	0
151	20231226	171400	447395282	1584	1584	1584	1584	0
152	20231226	171300	447395282	1584	1584	1584	1584	2770
153	20231226	171200	447395282	1584	1584	1584	1584	0
154	20231226	171100	447395282	1584	1584	1584	1584	0
155	20231226	171000	447395282	1584	1584	1584	1584	0
156	20231226	170900	447395282	1584	1584	1584	1584	0
157	20231226	170800	447395282	1584	1584	1584	1584	0
158	20231226	170700	447395282	1584	1584	1584	1584	0
159	20231226	170600	447395282	1584	1584	1584	1584	0
160	20231226	170500	447395282	1584	1584	1584	1584	0
161	20231226	170400	447395282	1584	1584	1584	1584	0
162	20231226	170300	447395282	1584	1584	1584	1584	0
163	20231226	170200	447395282	1584	1584	1584	1584	0
164	20231226	170100	447395282	1584	1584	1584	1584	0
165	20231226	170000	447395282	1584	1584	1584	1584	0
166	20231226	165900	447395282	1584	1584	1584	1584	0
167	20231226	165800	447395282	1584	1584	1584	1584	0
168	20231226	165700	447395282	1584	1584	1584	1584	0
169	20231226	165600	447395282	1584	1584	1584	1584	0
170	20231226	165500	447395282	1584	1584	1584	1584	0
171	20231226	165400	447395282	1584	1584	1584	1584	0
172	20231226	165300	447395282	1584	1584	1584	1584	0
173	20231226	165200	447395282	1584	1584	1584	1584	0
174	20231226	165100	447395282	1584	1584	1584	1584	0
175	20231226	165000	447395282	1584	1584	1584	1584	0
176	20231226	164900	447395282	1584	1584	1584	1584	0
177	20231226	164800	447395282	1584	1584	1584	1584	0
178	20231226	164700	447395282	1584	1584	1584	1584	0
179	20231226	164600	447395282	1584	1584	1584	1584	0
180	20231226	164500	447395282	1584	1584	1584	1584	0
181	20231226	164400	447395282	1584	1584	1584	1584	0
182	20231226	164300	447395282	1584	1584	1584	1584	2770
183	20231226	164200	447395282	1584	1584	1584	1584	0
184	20231226	164100	447395282	1584	1584	1584	1584	0
185	20231226	164000	447395282	1584	1584	1584	1584	0
186	20231226	163900	447395282	1584	1584	1584	1584	0
187	20231226	163800	447395282	1584	1584	1584	1584	0
188	20231226	163700	447395282	1584	1584	1584	1584	0
189	20231226	163600	447395282	1584	1584	1584	1584	0
190	20231226	163500	447395282	1584	1584	1584	1584	0
191	20231226	163400	447395282	1584	1584	1584	1584	0
192	20231226	163300	447395282	1584	1584	1584	1584	0
193	20231226	163200	447395282	1584	1584	1584	1584	0
194	20231226	163100	447395282	1584	1584	1584	1584	0
195	20231226	163000	447395282	1584	1584	1584	1584	0
196	20231226	162900	447395282	1584	1584	1584	1584	0
197	20231226	162800	447395282	1584	1584	1584	1584	0
198	20231226	162700	447395282	1584	1584	1584	1584	0
199	20231226	162600	447395282	1584	1584	1584	1584	0
200	20231226	162500	447395282	1584	1584	1584	1584	0
201	20231226	162400	447395282	1584	1584	1584	1584	0
202	20231226	162300	447395282	1584	1584	1584	1584	0
203	20231226	162200	447395282	1584	1584	1584	1584	0
204	20231226	162100	447395282	1584	1584	1584	1584	0
205	20231226	162000	447395282	1584	1584	1584	1584	0
206	20231226	161900	447395282	1584	1584	1584	1584	0
207	20231226	161800	447395282	1584	1584	1584	1584	0
208	20231226	161700	447395282	1584	1584	1584	1584	0
209	20231226	161600	447395282	1584	1584	1584	1584	0
210	20231226	161500	447395282	1584	1584	1584	1584	0
211	20231226	161400	447395282	1584	1584	1584	1584	0
212	20231226	161300	447395282	1584	1584	1584	1584	2770
213	20231226	161200	447395282	1584	1584	1584	1584	0
214	20231226	161100	447395282	1584	1584	1584	1584	0
215	20231226	161000	447395282	1584	1584	1584	1584	0
216	20231226	160900	447395282	1584	1584	1584	1584	0
217	20231226	160800	447395282	1584	1584	1584	1584	0
218	20231226	160700	447395282	1584	1584	1584	1584	0
219	20231226	160600	447395282	1584	1584	1584	1584	0
220	20231226	160500	447395282	1584	1584	1584	1584	0
221	20231226	160400	447395282	1584	1584	1584	1584	0
222	20231226	160300	447395282	1584	1584	1584	1584	0
223	20231226	160200	447395282	1584	1584	1584	1584	0
224	20231226	160100	447395282	1584	1584	1584	1584	0
225	20231226	160000	447395282	1584	1584	1584	1584	0
226	20231226	155900	447395282	1584	1584	1584	1584	0
227	20231226	155800	447395282	1584	1584	1584	1584	0
228	20231226	155700	447395282	1584	1584	1584	1584	0
229	20231226	155600	447395282	1584	1584	1584	1584	0
230	20231226	155500	447395282	1584	1584	1584	1584	0
231	20231226	155400	447395282	1584	1584	1584	1584	0
232	20231226	155300	447395282	1584	1584	1584	1584	0
233	20231226	155200	447395282	1584	1584	1584	1584	0
234	20231226	155100	447395282	1584	1584	1584	1584	0
235	20231226	155000	447395282	1584	1584	1584	1584	0
236	20231226	154900	447395282	1584	1584	1584	1584	0
237	20231226	154800	447395282	1584	1584	1584	1584	0
238	20231226	154700	447395282	1584	1584	1584	1584	0
239	20231226	154600	447395282	1584	1584	1584	1584	0
240	20231226	154500	447395282	1584	1584	1584	1584	0
241	20231226	154400	447395282	1584	1584	1584	1584	0
242	20231226	154300	447395282	1584	1584	1584	1584	2770
243	20231226	154200	447395282	1584	1584	1584	1584	0
244	20231226	154100	447395282	1584	1584	1584	1584	0
245	20231226	154000	447395282	1584	1584	1584	1584	0
246	20231226	153900	447395282	1584	1584	1584	1584	0
247	20231226	153800	447395282	1584	1584	1584	1584	0
248	20231226	153700	447395282	1584	1584	1584	1584	0
249	20231226	153600	447395282	1584	1584	1584	1584	0
250	20231226	153500	447395282	1584	1584	1584	1584	0
251	20231226	153400	447395282	1584	1584	1584	1584	0
252	20231226	153300	447395282	1584	1584	1584	1584	0
253	20231226	153200	447395282	1584	1584	1584	1584	0
254	20231226	153100	447395282	1584	1584	1584	1584	0
255	20231226	153000	447395282	1584	1584	1584	1584	2770
256	20231226	152900	443007602	1584	1584	1584	1584	0
257	20231226	152800	443007602	1584	1584	1584	1584	0
258	20231226	152700	443007602	1584	1584	1584	1584	0
259	20231226	152600	443007602	1584	1584	1584	1584	0
260	20231226	152500	443007602	1584	1584	1584	1584	0
261	20231226	152400	443007602	1584	1584	1584	1584	0
262	20231226	152300	443007602	1584	1584	1584	1584	0
263	20231226	152200	443007602	1584	1584	1584	1584	0
264	20231226	152100	443007602	1584	1584	1584	1584	0
265	20231226	152000	443007602	1584	1584	1584	1584	0
266	20231226	151900	443007602	1584	1582	1584	1582	1031
267	20231226	151800	441374722	1582	1573	1582	1573	151
268	20231226	151700	441137190	1573	1575	1575	1573	1269
269	20231226	151600	439140873	1573	1573	1573	1573	44
270	20231226	151500	439071661	1573	1573	1573	1573	0
271	20231226	151400	439071661	1573	1574	1574	1573	1300
272	20231226	151300	437026651	1576	1576	1576	1576	595
273	20231226	151200	436088931	1576	1583	1583	1576	6003
274	20231226	151100	426623805	1582	1577	1582	1577	798
275	20231226	151000	425364769	1577	1577	1577	1577	1
276	20231226	150900	425363192	1582	1582	1582	1582	0
277	20231226	150800	425363192	1582	1582	1582	1582	0
278	20231226	150700	425363192	1582	1582	1582	1582	1
279	20231226	150600	425361610	1582	1582	1582	1582	6
280	20231226	150500	425352118	1583	1582	1583	1582	677
281	20231226	150400	424281103	1581	1581	1582	1581	571
282	20231226	150300	423378351	1581	1581	1581	1581	0
283	20231226	150200	423378351	1581	1581	1581	1581	1
284	20231226	150100	423376770	1576	1574	1576	1573	1595
285	20231226	150000	420867132	1576	1576	1576	1576	0
286	20231226	145900	420867132	1576	1575	1576	1575	750
287	20231226	145800	419685303	1575	1575	1575	1575	20
288	20231226	145700	419653803	1576	1576	1576	1576	0
289	20231226	145600	419653803	1576	1576	1576	1576	0
290	20231226	145500	419653803	1576	1576	1576	1576	0
291	20231226	145400	419653803	1576	1576	1576	1576	60
292	20231226	145300	419559243	1573	1573	1573	1573	0
293	20231226	145200	419559243	1573	1573	1573	1573	31
294	20231226	145100	419510480	1573	1573	1573	1573	0
295	20231226	145000	419510480	1573	1575	1575	1573	1865
296	20231226	144900	416575397	1576	1576	1576	1576	107
297	20231226	144800	416406765	1576	1576	1576	1576	0
298	20231226	144700	416406765	1576	1576	1576	1576	1
299	20231226	144600	416405189	1576	1575	1576	1575	18
300	20231226	144500	416376831	1576	1576	1576	1576	1
301	20231226	144400	416375255	1573	1573	1573	1573	356
302	20231226	144300	415815267	1572	1568	1572	1568	1485
303	20231226	144200	413485666	1568	1568	1568	1568	101
304	20231226	144100	413327298	1568	1570	1570	1565	202
305	20231226	144000	413010623	1570	1570	1570	1570	0
306	20231226	143900	413010623	1570	1570	1570	1570	0
307	20231226	143800	413010623	1570	1570	1570	1570	1067
308	20231226	143700	411335433	1573	1573	1573	1573	0
309	20231226	143600	411335433	1573	1573	1573	1573	0
310	20231226	143500	411335433	1573	1573	1573	1573	0
311	20231226	143400	411335433	1573	1573	1573	1573	0
312	20231226	143300	411335433	1573	1573	1573	1573	0
313	20231226	143200	411335433	1573	1573	1573	1573	0
314	20231226	143100	411335433	1573	1571	1573	1571	521
315	20231226	143000	410516428	1570	1570	1570	1570	0
316	20231226	142900	410516428	1570	1570	1570	1570	302
317	20231226	142800	410042288	1572	1573	1573	1572	647
318	20231226	142700	409025193	1575	1575	1575	1575	0
319	20231226	142600	409025193	1575	1575	1575	1575	321
320	20231226	142500	408519618	1573	1573	1573	1573	0
321	20231226	142400	408519618	1573	1573	1573	1573	0
322	20231226	142300	408519618	1573	1575	1575	1573	2766
323	20231226	142200	404167070	1575	1577	1580	1575	161
324	20231226	142100	403912862	1579	1577	1579	1577	3
325	20231226	142000	403908127	1577	1577	1577	1577	6
326	20231226	141900	403898665	1575	1575	1575	1575	0
327	20231226	141800	403898665	1575	1574	1575	1574	453
328	20231226	141700	403185523	1572	1572	1572	1572	0
329	20231226	141600	403185523	1572	1572	1572	1572	0
330	20231226	141500	403185523	1572	1572	1572	1572	0
331	20231226	141400	403185523	1572	1572	1572	1572	270
332	20231226	141300	402761083	1572	1572	1572	1572	32
333	20231226	141200	402710779	1571	1571	1571	1571	18
334	20231226	141100	402682501	1570	1569	1570	1569	73
335	20231226	141000	402567936	1568	1568	1568	1568	0
336	20231226	140900	402567936	1568	1568	1568	1568	65
337	20231226	140800	402466016	1568	1568	1568	1568	0
338	20231226	140700	402466016	1568	1568	1568	1568	0
339	20231226	140600	402466016	1568	1568	1568	1568	146
340	20231226	140500	402237088	1568	1568	1568	1568	521
341	20231226	140400	401420160	1568	1569	1569	1568	1934
342	20231226	140300	398387449	1570	1570	1570	1570	86
343	20231226	140200	398252429	1570	1567	1570	1567	121
344	20231226	140100	398062759	1572	1572	1572	1572	0
345	20231226	140000	398062759	1572	1568	1572	1568	636
346	20231226	135900	397062971	1572	1572	1572	1572	0
347	20231226	135800	397062971	1572	1572	1572	1572	0
348	20231226	135700	397062971	1572	1568	1572	1568	10
349	20231226	135600	397047255	1572	1572	1572	1572	0
350	20231226	135500	397047255	1572	1564	1572	1564	142
351	20231226	135400	396824835	1564	1568	1568	1564	501
352	20231226	135300	396041267	1568	1569	1569	1564	781
353	20231226	135200	394818676	1570	1571	1571	1570	34
354	20231226	135100	394765282	1573	1573	1573	1573	0
355	20231226	135000	394765282	1573	1573	1573	1573	0
356	20231226	134900	394765282	1573	1573	1573	1573	10
357	20231226	134800	394749552	1571	1572	1572	1571	1359
358	20231226	134700	392614254	1573	1574	1574	1573	631
359	20231226	134600	391621430	1578	1578	1578	1578	0
360	20231226	134500	391621430	1578	1576	1578	1576	641
361	20231226	134400	390610142	1578	1578	1578	1578	0
362	20231226	134300	390610142	1578	1578	1578	1578	1
363	20231226	134200	390608564	1573	1573	1573	1573	0
364	20231226	134100	390608564	1573	1573	1573	1573	0
365	20231226	134000	390608564	1573	1574	1574	1573	827
366	20231226	133900	389307681	1579	1575	1579	1575	30
367	20231226	133800	389260393	1574	1574	1574	1574	0
368	20231226	133700	389260393	1574	1574	1574	1574	1
369	20231226	133600	389258819	1575	1575	1575	1575	5
370	20231226	133500	389250944	1573	1573	1573	1573	0
371	20231226	133400	389250944	1573	1573	1573	1573	100
372	20231226	133300	389093644	1573	1573	1573	1573	0
373	20231226	133200	389093644	1573	1576	1576	1573	999
374	20231226	133100	387521101	1579	1579	1579	1579	0
375	20231226	133000	387521101	1579	1579	1579	1579	0
376	20231226	132900	387521101	1579	1579	1579	1579	1
377	20231226	132800	387519522	1575	1575	1575	1575	4
378	20231226	132700	387513222	1575	1575	1575	1575	1
379	20231226	132600	387511647	1575	1575	1575	1575	17
380	20231226	132500	387484872	1575	1575	1575	1575	16
381	20231226	132400	387459672	1575	1575	1575	1575	156
382	20231226	132300	387213972	1575	1575	1575	1575	283
383	20231226	132200	386768247	1576	1576	1576	1576	10
384	20231226	132100	386752487	1577	1576	1577	1576	242
385	20231226	132000	386371085	1576	1576	1576	1576	0
386	20231226	131900	386371085	1576	1576	1576	1576	0
387	20231226	131800	386371085	1576	1576	1576	1576	0
388	20231226	131700	386371085	1576	1576	1576	1576	0
389	20231226	131600	386371085	1576	1574	1576	1574	11
390	20231226	131500	386353753	1578	1581	1581	1578	3127
391	20231226	131400	381414217	1582	1582	1582	1582	38
392	20231226	131300	381354101	1584	1584	1584	1584	0
393	20231226	131200	381354101	1584	1584	1584	1584	0
394	20231226	131100	381354101	1584	1584	1584	1584	200
395	20231226	131000	381037301	1584	1584	1584	1584	0
396	20231226	130900	381037301	1584	1584	1584	1584	0
397	20231226	130800	381037301	1584	1584	1584	1584	0
398	20231226	130700	381037301	1584	1585	1585	1584	491
399	20231226	130600	380259067	1585	1584	1585	1584	11
400	20231226	130500	380241633	1584	1584	1584	1584	0
401	20231226	130400	380241633	1584	1581	1586	1581	335
402	20231226	130300	379710478	1580	1580	1580	1580	18
403	20231226	130200	379682038	1582	1582	1582	1582	30
404	20231226	130100	379634578	1584	1584	1584	1584	21
405	20231226	130000	379601314	1584	1580	1584	1580	116
406	20231226	125900	379417926	1577	1577	1577	1577	0
407	20231226	125800	379417926	1577	1577	1577	1577	0
408	20231226	125700	379417926	1577	1577	1577	1577	0
409	20231226	125600	379417926	1577	1577	1577	1577	10
410	20231226	125500	379402156	1581	1581	1581	1581	633
411	20231226	125400	378401383	1577	1577	1577	1577	496
412	20231226	125300	377619191	1577	1575	1577	1575	1421
413	20231226	125200	375379596	1574	1572	1574	1572	24
414	20231226	125100	375341850	1570	1570	1570	1570	0
415	20231226	125000	375341850	1570	1571	1571	1570	1041
416	20231226	124900	373706519	1573	1573	1573	1573	0
417	20231226	124800	373706519	1573	1573	1573	1573	0
418	20231226	124700	373706519	1573	1570	1573	1570	238
419	20231226	124600	373332631	1569	1569	1569	1569	270
420	20231226	124500	372909001	1570	1569	1570	1569	2
421	20231226	124400	372905862	1569	1569	1569	1569	20
422	20231226	124300	372874482	1570	1569	1570	1569	29
423	20231226	124200	372828971	1570	1570	1570	1570	531
424	20231226	124100	371995301	1570	1570	1570	1570	0
425	20231226	124000	371995301	1570	1570	1570	1570	0
426	20231226	123900	371995301	1570	1577	1577	1570	2075
427	20231226	123800	368734809	1577	1583	1583	1577	472
428	20231226	123700	367988233	1584	1578	1584	1578	944
429	20231226	123600	366493082	1579	1579	1579	1579	0
430	20231226	123500	366493082	1579	1579	1579	1579	1
431	20231226	123400	366491503	1575	1575	1575	1575	0
432	20231226	123300	366491503	1575	1575	1575	1575	0
433	20231226	123200	366491503	1575	1575	1575	1575	0
434	20231226	123100	366491503	1575	1573	1575	1573	123
435	20231226	123000	366297901	1574	1572	1574	1572	817
436	20231226	122900	365013459	1570	1570	1570	1570	2715
437	20231226	122800	360750909	1570	1570	1570	1570	69
438	20231226	122700	360642579	1569	1567	1569	1567	371
439	20231226	122600	360061200	1569	1568	1569	1566	576
440	20231226	122500	359159117	1566	1566	1566	1566	0
441	20231226	122400	359159117	1566	1566	1566	1566	0
442	20231226	122300	359159117	1566	1566	1566	1566	0
443	20231226	122200	359159117	1566	1566	1566	1566	100
444	20231226	122100	359002517	1565	1565	1565	1565	0
445	20231226	122000	359002517	1565	1565	1565	1565	0
446	20231226	121900	359002517	1565	1565	1565	1565	100
447	20231226	121800	358846017	1569	1569	1569	1569	290
448	20231226	121700	358391007	1564	1564	1564	1564	0
449	20231226	121600	358391007	1564	1564	1564	1564	163
450	20231226	121500	358136075	1564	1564	1564	1564	58
451	20231226	121400	358045363	1564	1567	1567	1564	5344
452	20231226	121300	349687104	1564	1565	1565	1564	1692
453	20231226	121200	347040815	1567	1567	1567	1567	0
454	20231226	121100	347040815	1567	1567	1567	1567	802
455	20231226	121000	345784081	1567	1571	1571	1567	2001
456	20231226	120900	342643269	1571	1571	1571	1571	41
457	20231226	120800	342578858	1572	1572	1572	1572	94
458	20231226	120700	342431090	1572	1572	1572	1572	361
459	20231226	120600	341863598	1572	1573	1573	1572	392
460	20231226	120500	341247332	1572	1573	1573	1572	2
461	20231226	120400	341244187	1573	1573	1573	1573	0
462	20231226	120300	341244187	1573	1573	1573	1573	0
463	20231226	120200	341244187	1573	1572	1573	1572	39
464	20231226	120100	341182850	1572	1572	1572	1572	11
465	20231226	120000	341165558	1572	1572	1572	1572	0
466	20231226	115900	341165558	1572	1572	1572	1572	0
467	20231226	115800	341165558	1572	1572	1572	1572	0
468	20231226	115700	341165558	1572	1569	1572	1568	63
469	20231226	115600	341066731	1568	1568	1568	1568	0
470	20231226	115500	341066731	1568	1574	1574	1567	3058
471	20231226	115400	336270684	1575	1579	1579	1575	1711
472	20231226	115300	333572439	1583	1579	1585	1579	249
473	20231226	115200	333178224	1579	1578	1579	1578	35
474	20231226	115100	333122989	1579	1576	1579	1575	543
475	20231226	115000	332267024	1576	1576	1576	1576	294
476	20231226	114900	331803680	1575	1583	1583	1575	4103
477	20231226	114800	325334376	1583	1591	1596	1583	63
478	20231226	114700	325234333	1592	1592	1592	1592	0
479	20231226	114600	325234333	1592	1592	1592	1592	0
480	20231226	114500	325234333	1592	1592	1592	1592	110
481	20231226	114400	325059213	1592	1592	1592	1592	47
482	20231226	114300	324984389	1588	1588	1588	1588	30
483	20231226	114200	324936749	1592	1595	1595	1592	1001
484	20231226	114100	323343011	1596	1596	1596	1596	0
485	20231226	114000	323343011	1596	1596	1596	1596	0
486	20231226	113900	323343011	1596	1594	1596	1594	192
487	20231226	113800	323036581	1596	1596	1596	1596	53
488	20231226	113700	322951993	1596	1596	1596	1596	74
489	20231226	113600	322833889	1596	1596	1596	1596	1
490	20231226	113500	322832293	1594	1594	1594	1594	0
491	20231226	113400	322832293	1594	1594	1594	1594	3
492	20231226	113300	322827511	1594	1594	1594	1594	0
493	20231226	113200	322827511	1594	1594	1594	1594	0
494	20231226	113100	322827511	1594	1594	1594	1594	0
495	20231226	113000	322827511	1594	1594	1594	1594	1
496	20231226	112900	322825917	1594	1594	1594	1594	0
497	20231226	112800	322825917	1594	1595	1595	1594	3311
498	20231226	112700	317545522	1597	1597	1597	1597	0
499	20231226	112600	317545522	1597	1597	1597	1597	100
500	20231226	112500	317385822	1598	1598	1598	1598	0
501	20231226	112400	317385822	1598	1598	1599	1598	1466
502	20231226	112300	315043153	1598	1598	1600	1598	454
503	20231226	112200	314317222	1598	1598	1599	1598	123
504	20231226	112100	314120580	1598	1596	1598	1596	397
505	20231226	112000	313486394	1594	1589	1594	1589	482
506	20231226	111900	312718500	1591	1587	1591	1587	288
507	20231226	111800	312260598	1587	1587	1587	1587	11
508	20231226	111700	312243141	1587	1587	1587	1587	300
509	20231226	111600	311767041	1587	1587	1587	1587	0
510	20231226	111500	311767041	1587	1587	1587	1587	3
511	20231226	111400	311762280	1587	1587	1587	1587	3
512	20231226	111300	311757519	1591	1587	1591	1587	101
513	20231226	111200	311596832	1587	1587	1587	1587	5
514	20231226	111100	311588897	1583	1583	1583	1583	1
515	20231226	111000	311587314	1583	1584	1591	1583	70
516	20231226	110900	311476026	1582	1582	1582	1578	45
517	20231226	110800	311404953	1578	1578	1578	1578	1
518	20231226	110700	311403375	1577	1577	1577	1577	0
519	20231226	110600	311403375	1577	1577	1577	1577	0
520	20231226	110500	311403375	1577	1577	1577	1577	0
521	20231226	110400	311403375	1577	1577	1577	1577	0
522	20231226	110300	311403375	1577	1578	1580	1576	1009
523	20231226	110200	309812129	1577	1577	1577	1577	253
524	20231226	110100	309413148	1577	1578	1581	1577	59
525	20231226	110000	309319957	1581	1581	1581	1581	28
526	20231226	105900	309275689	1578	1578	1578	1576	745
527	20231226	105800	308100285	1578	1582	1582	1578	102
528	20231226	105700	307939325	1582	1577	1591	1577	626
529	20231226	105600	306944333	1576	1576	1576	1576	29
530	20231226	105500	306898629	1575	1575	1576	1575	38
531	20231226	105400	306838778	1574	1574	1574	1574	428
532	20231226	105300	306165106	1581	1579	1581	1577	578
533	20231226	105200	305251439	1575	1579	1579	1575	2
534	20231226	105100	305248285	1579	1573	1579	1573	292
535	20231226	105000	304787295	1573	1573	1573	1573	0
536	20231226	104900	304787295	1573	1573	1573	1573	1
537	20231226	104800	304785722	1572	1571	1572	1571	186
538	20231226	104700	304493417	1569	1567	1569	1567	444
539	20231226	104600	303797649	1567	1567	1567	1567	18
540	20231226	104500	303769443	1568	1568	1568	1568	500
541	20231226	104400	302985443	1568	1568	1568	1568	0
542	20231226	104300	302985443	1568	1571	1571	1568	25
543	20231226	104200	302946186	1570	1567	1571	1563	25
544	20231226	104100	302906951	1567	1566	1574	1566	55
545	20231226	104000	302820559	1565	1561	1565	1561	496
546	20231226	103900	302045885	1561	1563	1570	1561	136
547	20231226	103800	301832872	1565	1563	1565	1559	3234
548	20231226	103700	296783699	1563	1563	1563	1563	1
549	20231226	103600	296782136	1563	1563	1563	1563	1
550	20231226	103500	296780573	1563	1563	1563	1563	22
551	20231226	103400	296746187	1563	1562	1563	1562	3
552	20231226	103300	296741499	1561	1560	1561	1560	16
553	20231226	103200	296716538	1560	1558	1562	1558	23
554	20231226	103100	296680678	1555	1553	1574	1553	24
555	20231226	103000	296643149	1557	1576	1576	1557	2569
556	20231226	102900	292623923	1576	1576	1576	1576	1
557	20231226	102800	292622347	1580	1580	1580	1580	100
558	20231226	102700	292464347	1578	1578	1578	1578	119
559	20231226	102600	292276565	1581	1581	1581	1581	110
560	20231226	102500	292102655	1580	1587	1587	1575	3525
561	20231226	102400	286543186	1587	1589	1589	1587	1251
562	20231226	102300	284555807	1590	1588	1590	1588	207
563	20231226	102200	284226891	1588	1604	1604	1588	2117
564	20231226	102100	280840750	1607	1607	1607	1607	2415
565	20231226	102000	276959845	1607	1606	1607	1606	1437
566	20231226	101900	274650653	1606	1606	1606	1606	0
567	20231226	101800	274650653	1606	1609	1609	1606	3431
568	20231226	101700	269138196	1609	1611	1611	1609	215
569	20231226	101600	268792041	1610	1618	1618	1610	502
570	20231226	101500	267979821	1618	1618	1618	1610	163
571	20231226	101400	267716095	1610	1610	1610	1610	2
572	20231226	101300	267712875	1612	1612	1612	1612	664
573	20231226	101200	266642507	1612	1617	1619	1612	2389
574	20231226	101100	262786171	1617	1610	1617	1609	802
575	20231226	101000	261494394	1610	1609	1613	1608	6131
576	20231226	100900	251629523	1609	1603	1609	1603	288
577	20231226	100800	251166663	1609	1605	1609	1605	2078
578	20231226	100700	247827112	1605	1603	1605	1602	34
579	20231226	100600	247772604	1604	1604	1604	1604	20
580	20231226	100500	247740524	1603	1603	1605	1603	644
581	20231226	100400	246707120	1603	1602	1603	1602	110
582	20231226	100300	246530890	1601	1599	1601	1599	271
583	20231226	100200	246097224	1598	1593	1598	1593	455
584	20231226	100100	245371059	1592	1593	1595	1592	750
585	20231226	100000	244176374	1593	1595	1595	1593	195
586	20231226	095900	243865695	1593	1593	1593	1593	102
587	20231226	095800	243703209	1590	1581	1590	1581	3005
588	20231226	095700	238930831	1577	1577	1577	1577	8
589	20231226	095600	238918215	1577	1574	1577	1574	1099
590	20231226	095500	237187465	1574	1573	1574	1570	237
591	20231226	095400	236815327	1573	1573	1576	1573	35
592	20231226	095300	236760218	1573	1572	1573	1572	730
593	20231226	095200	235612632	1572	1577	1577	1571	118
594	20231226	095100	235426639	1571	1571	1575	1567	7619
595	20231226	095000	223480562	1573	1575	1575	1570	2187
596	20231226	094900	220042701	1575	1575	1575	1575	0
597	20231226	094800	220042701	1575	1575	1575	1575	63
598	20231226	094700	219943476	1577	1577	1577	1577	28
599	20231226	094600	219899320	1577	1579	1579	1577	770
600	20231226	094500	218683864	1579	1579	1579	1579	11
601	20231226	094400	218666495	1579	1580	1586	1553	7008
602	20231226	094300	207646256	1579	1586	1586	1579	801
603	20231226	094200	206380952	1583	1583	1583	1583	400
604	20231226	094100	205747752	1589	1589	1589	1583	7
605	20231226	094000	205736647	1581	1581	1581	1581	1000
606	20231226	093900	204155647	1581	1581	1581	1581	0
607	20231226	093800	204155647	1581	1579	1581	1579	4099
608	20231226	093700	197677794	1575	1578	1578	1575	2000
609	20231226	093600	194527417	1581	1581	1581	1581	0
610	20231226	093500	194527417	1581	1581	1581	1581	63
611	20231226	093400	194427814	1578	1578	1578	1578	6
612	20231226	093300	194418346	1582	1582	1582	1582	0
613	20231226	093200	194418346	1582	1582	1582	1582	7
614	20231226	093100	194407272	1578	1585	1589	1578	1602
615	20231226	093000	191872180	1589	1581	1589	1581	2394
616	20231226	092900	188077293	1581	1581	1581	1581	10
617	20231226	092800	188061483	1582	1582	1582	1582	1332
618	20231226	092700	185954259	1581	1586	1586	1581	2726
619	20231226	092600	181638044	1586	1587	1587	1586	717
620	20231226	092500	180500756	1587	1589	1589	1585	608
621	20231226	092400	179537036	1585	1581	1590	1581	4175
622	20231226	092300	172917902	1581	1580	1581	1577	814
623	20231226	092200	171631327	1577	1573	1577	1573	830
624	20231226	092100	170323985	1573	1577	1577	1570	1824
625	20231226	092000	167453746	1586	1570	1607	1570	11499
626	20231226	091900	149105405	1570	1550	1570	1546	8995
627	20231226	091800	135048932	1548	1542	1552	1542	4433
628	20231226	091700	128192248	1542	1542	1546	1542	931
629	20231226	091600	126756630	1546	1540	1550	1540	1801
630	20231226	091500	123968038	1540	1538	1552	1538	5807
631	20231226	091400	115000401	1535	1541	1555	1535	9311
632	20231226	091300	100616563	1546	1550	1550	1536	7023
633	20231226	091200	89781622	1551	1558	1558	1550	1047
634	20231226	091100	88157281	1558	1548	1558	1548	555
635	20231226	091000	87295743	1550	1554	1554	1544	3956
636	20231226	090900	81175155	1571	1557	1571	1557	7946
637	20231226	090800	68779303	1550	1555	1557	1550	1404
638	20231226	090700	66597428	1538	1548	1550	1537	2804
639	20231226	090600	62264619	1534	1542	1558	1532	6642
640	20231226	090500	52036756	1547	1576	1580	1530	11143
641	20231226	090400	34789775	1577	1603	1603	1577	6967
642	20231226	090300	23712541	1600	1603	1606	1600	5199
643	20231226	090200	15367273	1606	1603	1607	1598	1415
644	20231226	090100	13101608	1603	1603	1603	1603	0
645	20231226	090000	13101608	1603	1609	1609	1603	8115