KissMeData/207760/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	203200	658649597	1774	1774	1774	1774	13491
3	20231226	203100	658649597	1774	1774	1774	1774	0
4	20231226	203000	658649597	1774	1774	1774	1774	0
5	20231226	202900	658649597	1774	1774	1774	1774	0
6	20231226	202800	658649597	1774	1774	1774	1774	0
7	20231226	202700	658649597	1774	1774	1774	1774	0
8	20231226	202600	658649597	1774	1774	1774	1774	0
9	20231226	202500	658649597	1774	1774	1774	1774	0
10	20231226	202400	658649597	1774	1774	1774	1774	0
11	20231226	202300	658649597	1774	1774	1774	1774	0
12	20231226	202200	658649597	1774	1774	1774	1774	0
13	20231226	202100	658649597	1774	1774	1774	1774	0
14	20231226	202000	658649597	1774	1774	1774	1774	0
15	20231226	201900	658649597	1774	1774	1774	1774	0
16	20231226	201800	658649597	1774	1774	1774	1774	0
17	20231226	201700	658649597	1774	1774	1774	1774	0
18	20231226	201600	658649597	1774	1774	1774	1774	0
19	20231226	201500	658649597	1774	1774	1774	1774	0
20	20231226	201400	658649597	1774	1774	1774	1774	0
21	20231226	201300	658649597	1774	1774	1774	1774	0
22	20231226	201200	658649597	1774	1774	1774	1774	0
23	20231226	201100	658649597	1774	1774	1774	1774	0
24	20231226	201000	658649597	1774	1774	1774	1774	0
25	20231226	200900	658649597	1774	1774	1774	1774	0
26	20231226	200800	658649597	1774	1774	1774	1774	0
27	20231226	200700	658649597	1774	1774	1774	1774	0
28	20231226	200600	658649597	1774	1774	1774	1774	0
29	20231226	200500	658649597	1774	1774	1774	1774	0
30	20231226	200400	658649597	1774	1774	1774	1774	0
31	20231226	200300	658649597	1774	1774	1774	1774	0
32	20231226	200200	658649597	1774	1774	1774	1774	13491
33	20231226	200100	658649597	1774	1774	1774	1774	0
34	20231226	200000	658649597	1774	1774	1774	1774	0
35	20231226	195900	658649597	1774	1774	1774	1774	0
36	20231226	195800	658649597	1774	1774	1774	1774	0
37	20231226	195700	658649597	1774	1774	1774	1774	0
38	20231226	195600	658649597	1774	1774	1774	1774	0
39	20231226	195500	658649597	1774	1774	1774	1774	0
40	20231226	195400	658649597	1774	1774	1774	1774	0
41	20231226	195300	658649597	1774	1774	1774	1774	0
42	20231226	195200	658649597	1774	1774	1774	1774	0
43	20231226	195100	658649597	1774	1774	1774	1774	0
44	20231226	195000	658649597	1774	1774	1774	1774	0
45	20231226	194900	658649597	1774	1774	1774	1774	0
46	20231226	194800	658649597	1774	1774	1774	1774	0
47	20231226	194700	658649597	1774	1774	1774	1774	0
48	20231226	194600	658649597	1774	1774	1774	1774	0
49	20231226	194500	658649597	1774	1774	1774	1774	0
50	20231226	194400	658649597	1774	1774	1774	1774	0
51	20231226	194300	658649597	1774	1774	1774	1774	0
52	20231226	194200	658649597	1774	1774	1774	1774	0
53	20231226	194100	658649597	1774	1774	1774	1774	0
54	20231226	194000	658649597	1774	1774	1774	1774	0
55	20231226	193900	658649597	1774	1774	1774	1774	0
56	20231226	193800	658649597	1774	1774	1774	1774	0
57	20231226	193700	658649597	1774	1774	1774	1774	0
58	20231226	193600	658649597	1774	1774	1774	1774	0
59	20231226	193500	658649597	1774	1774	1774	1774	0
60	20231226	193400	658649597	1774	1774	1774	1774	0
61	20231226	193300	658649597	1774	1774	1774	1774	0
62	20231226	193200	658649597	1774	1774	1774	1774	13491
63	20231226	193100	658649597	1774	1774	1774	1774	0
64	20231226	193000	658649597	1774	1774	1774	1774	0
65	20231226	192900	658649597	1774	1774	1774	1774	0
66	20231226	192800	658649597	1774	1774	1774	1774	0
67	20231226	192700	658649597	1774	1774	1774	1774	0
68	20231226	192600	658649597	1774	1774	1774	1774	0
69	20231226	192500	658649597	1774	1774	1774	1774	0
70	20231226	192400	658649597	1774	1774	1774	1774	0
71	20231226	192300	658649597	1774	1774	1774	1774	0
72	20231226	192200	658649597	1774	1774	1774	1774	0
73	20231226	192100	658649597	1774	1774	1774	1774	0
74	20231226	192000	658649597	1774	1774	1774	1774	0
75	20231226	191900	658649597	1774	1774	1774	1774	0
76	20231226	191800	658649597	1774	1774	1774	1774	0
77	20231226	191700	658649597	1774	1774	1774	1774	0
78	20231226	191600	658649597	1774	1774	1774	1774	0
79	20231226	191500	658649597	1774	1774	1774	1774	0
80	20231226	191400	658649597	1774	1774	1774	1774	0
81	20231226	191300	658649597	1774	1774	1774	1774	0
82	20231226	191200	658649597	1774	1774	1774	1774	0
83	20231226	191100	658649597	1774	1774	1774	1774	0
84	20231226	191000	658649597	1774	1774	1774	1774	0
85	20231226	190900	658649597	1774	1774	1774	1774	0
86	20231226	190800	658649597	1774	1774	1774	1774	0
87	20231226	190700	658649597	1774	1774	1774	1774	0
88	20231226	190600	658649597	1774	1774	1774	1774	0
89	20231226	190500	658649597	1774	1774	1774	1774	0
90	20231226	190400	658649597	1774	1774	1774	1774	0
91	20231226	190300	658649597	1774	1774	1774	1774	0
92	20231226	190200	658649597	1774	1774	1774	1774	13491
93	20231226	190100	658649597	1774	1774	1774	1774	0
94	20231226	190000	658649597	1774	1774	1774	1774	0
95	20231226	185900	658649597	1774	1774	1774	1774	0
96	20231226	185800	658649597	1774	1774	1774	1774	0
97	20231226	185700	658649597	1774	1774	1774	1774	0
98	20231226	185600	658649597	1774	1774	1774	1774	0
99	20231226	185500	658649597	1774	1774	1774	1774	0
100	20231226	185400	658649597	1774	1774	1774	1774	0
101	20231226	185300	658649597	1774	1774	1774	1774	0
102	20231226	185200	658649597	1774	1774	1774	1774	0
103	20231226	185100	658649597	1774	1774	1774	1774	0
104	20231226	185000	658649597	1774	1774	1774	1774	0
105	20231226	184900	658649597	1774	1774	1774	1774	0
106	20231226	184800	658649597	1774	1774	1774	1774	0
107	20231226	184700	658649597	1774	1774	1774	1774	0
108	20231226	184600	658649597	1774	1774	1774	1774	0
109	20231226	184500	658649597	1774	1774	1774	1774	0
110	20231226	184400	658649597	1774	1774	1774	1774	0
111	20231226	184300	658649597	1774	1774	1774	1774	0
112	20231226	184200	658649597	1774	1774	1774	1774	0
113	20231226	184100	658649597	1774	1774	1774	1774	0
114	20231226	184000	658649597	1774	1774	1774	1774	0
115	20231226	183900	658649597	1774	1774	1774	1774	0
116	20231226	183800	658649597	1774	1774	1774	1774	0
117	20231226	183700	658649597	1774	1774	1774	1774	0
118	20231226	183600	658649597	1774	1774	1774	1774	0
119	20231226	183500	658649597	1774	1774	1774	1774	0
120	20231226	183400	658649597	1774	1774	1774	1774	0
121	20231226	183300	658649597	1774	1774	1774	1774	0
122	20231226	183200	658649597	1774	1774	1774	1774	13491
123	20231226	183100	658649597	1774	1774	1774	1774	0
124	20231226	183000	658649597	1774	1774	1774	1774	0
125	20231226	182900	658649597	1774	1774	1774	1774	0
126	20231226	182800	658649597	1774	1774	1774	1774	0
127	20231226	182700	658649597	1774	1774	1774	1774	0
128	20231226	182600	658649597	1774	1774	1774	1774	0
129	20231226	182500	658649597	1774	1774	1774	1774	0
130	20231226	182400	658649597	1774	1774	1774	1774	0
131	20231226	182300	658649597	1774	1774	1774	1774	0
132	20231226	182200	658649597	1774	1774	1774	1774	0
133	20231226	182100	658649597	1774	1774	1774	1774	0
134	20231226	182000	658649597	1774	1774	1774	1774	0
135	20231226	181900	658649597	1774	1774	1774	1774	0
136	20231226	181800	658649597	1774	1774	1774	1774	0
137	20231226	181700	658649597	1774	1774	1774	1774	0
138	20231226	181600	658649597	1774	1774	1774	1774	0
139	20231226	181500	658649597	1774	1774	1774	1774	0
140	20231226	181400	658649597	1774	1774	1774	1774	0
141	20231226	181300	658649597	1774	1774	1774	1774	0
142	20231226	181200	658649597	1774	1774	1774	1774	0
143	20231226	181100	658649597	1774	1774	1774	1774	0
144	20231226	181000	658649597	1774	1774	1774	1774	0
145	20231226	180900	658649597	1774	1774	1774	1774	0
146	20231226	180800	658649597	1774	1774	1774	1774	0
147	20231226	180700	658649597	1774	1774	1774	1774	0
148	20231226	180600	658649597	1774	1774	1774	1774	0
149	20231226	180500	658649597	1774	1774	1774	1774	0
150	20231226	180400	658649597	1774	1774	1774	1774	0
151	20231226	180300	658649597	1774	1774	1774	1774	0
152	20231226	180200	658649597	1774	1774	1774	1774	13491
153	20231226	180100	658649597	1774	1774	1774	1774	0
154	20231226	180000	658649597	1774	1774	1774	1774	0
155	20231226	175900	658649597	1774	1774	1774	1774	0
156	20231226	175800	658649597	1774	1774	1774	1774	0
157	20231226	175700	658649597	1774	1774	1774	1774	0
158	20231226	175600	658649597	1774	1774	1774	1774	0
159	20231226	175500	658649597	1774	1774	1774	1774	0
160	20231226	175400	658649597	1774	1774	1774	1774	0
161	20231226	175300	658649597	1774	1774	1774	1774	0
162	20231226	175200	658649597	1774	1774	1774	1774	0
163	20231226	175100	658649597	1774	1774	1774	1774	0
164	20231226	175000	658649597	1774	1774	1774	1774	0
165	20231226	174900	658649597	1774	1774	1774	1774	0
166	20231226	174800	658649597	1774	1774	1774	1774	0
167	20231226	174700	658649597	1774	1774	1774	1774	0
168	20231226	174600	658649597	1774	1774	1774	1774	0
169	20231226	174500	658649597	1774	1774	1774	1774	0
170	20231226	174400	658649597	1774	1774	1774	1774	0
171	20231226	174300	658649597	1774	1774	1774	1774	0
172	20231226	174200	658649597	1774	1774	1774	1774	0
173	20231226	174100	658649597	1774	1774	1774	1774	0
174	20231226	174000	658649597	1774	1774	1774	1774	0
175	20231226	173900	658649597	1774	1774	1774	1774	0
176	20231226	173800	658649597	1774	1774	1774	1774	0
177	20231226	173700	658649597	1774	1774	1774	1774	0
178	20231226	173600	658649597	1774	1774	1774	1774	0
179	20231226	173500	658649597	1774	1774	1774	1774	0
180	20231226	173400	658649597	1774	1774	1774	1774	0
181	20231226	173300	658649597	1774	1774	1774	1774	0
182	20231226	173200	658649597	1774	1774	1774	1774	13491
183	20231226	173100	658649597	1774	1774	1774	1774	0
184	20231226	173000	658649597	1774	1774	1774	1774	0
185	20231226	172900	658649597	1774	1774	1774	1774	0
186	20231226	172800	658649597	1774	1774	1774	1774	0
187	20231226	172700	658649597	1774	1774	1774	1774	0
188	20231226	172600	658649597	1774	1774	1774	1774	0
189	20231226	172500	658649597	1774	1774	1774	1774	0
190	20231226	172400	658649597	1774	1774	1774	1774	0
191	20231226	172300	658649597	1774	1774	1774	1774	0
192	20231226	172200	658649597	1774	1774	1774	1774	0
193	20231226	172100	658649597	1774	1774	1774	1774	0
194	20231226	172000	658649597	1774	1774	1774	1774	0
195	20231226	171900	658649597	1774	1774	1774	1774	0
196	20231226	171800	658649597	1774	1774	1774	1774	0
197	20231226	171700	658649597	1774	1774	1774	1774	0
198	20231226	171600	658649597	1774	1774	1774	1774	0
199	20231226	171500	658649597	1774	1774	1774	1774	0
200	20231226	171400	658649597	1774	1774	1774	1774	0
201	20231226	171300	658649597	1774	1774	1774	1774	0
202	20231226	171200	658649597	1774	1774	1774	1774	0
203	20231226	171100	658649597	1774	1774	1774	1774	0
204	20231226	171000	658649597	1774	1774	1774	1774	0
205	20231226	170900	658649597	1774	1774	1774	1774	0
206	20231226	170800	658649597	1774	1774	1774	1774	0
207	20231226	170700	658649597	1774	1774	1774	1774	0
208	20231226	170600	658649597	1774	1774	1774	1774	0
209	20231226	170500	658649597	1774	1774	1774	1774	0
210	20231226	170400	658649597	1774	1774	1774	1774	0
211	20231226	170300	658649597	1774	1774	1774	1774	0
212	20231226	170200	658649597	1774	1774	1774	1774	13491
213	20231226	170100	658649597	1774	1774	1774	1774	0
214	20231226	170000	658649597	1774	1774	1774	1774	0
215	20231226	165900	658649597	1774	1774	1774	1774	0
216	20231226	165800	658649597	1774	1774	1774	1774	0
217	20231226	165700	658649597	1774	1774	1774	1774	0
218	20231226	165600	658649597	1774	1774	1774	1774	0
219	20231226	165500	658649597	1774	1774	1774	1774	0
220	20231226	165400	658649597	1774	1774	1774	1774	0
221	20231226	165300	658649597	1774	1774	1774	1774	0
222	20231226	165200	658649597	1774	1774	1774	1774	0
223	20231226	165100	658649597	1774	1774	1774	1774	0
224	20231226	165000	658649597	1774	1774	1774	1774	0
225	20231226	164900	658649597	1774	1774	1774	1774	0
226	20231226	164800	658649597	1774	1774	1774	1774	0
227	20231226	164700	658649597	1774	1774	1774	1774	0
228	20231226	164600	658649597	1774	1774	1774	1774	0
229	20231226	164500	658649597	1774	1774	1774	1774	0
230	20231226	164400	658649597	1774	1774	1774	1774	0
231	20231226	164300	658649597	1774	1774	1774	1774	0
232	20231226	164200	658649597	1774	1774	1774	1774	0
233	20231226	164100	658649597	1774	1774	1774	1774	0
234	20231226	164000	658649597	1774	1774	1774	1774	0
235	20231226	163900	658649597	1774	1774	1774	1774	0
236	20231226	163800	658649597	1774	1774	1774	1774	0
237	20231226	163700	658649597	1774	1774	1774	1774	0
238	20231226	163600	658649597	1774	1774	1774	1774	0
239	20231226	163500	658649597	1774	1774	1774	1774	0
240	20231226	163400	658649597	1774	1774	1774	1774	0
241	20231226	163300	658649597	1774	1774	1774	1774	0
242	20231226	163200	658649597	1774	1774	1774	1774	13491
243	20231226	163100	658649597	1774	1774	1774	1774	0
244	20231226	163000	658649597	1774	1774	1774	1774	0
245	20231226	162900	658649597	1774	1774	1774	1774	0
246	20231226	162800	658649597	1774	1774	1774	1774	0
247	20231226	162700	658649597	1774	1774	1774	1774	0
248	20231226	162600	658649597	1774	1774	1774	1774	0
249	20231226	162500	658649597	1774	1774	1774	1774	0
250	20231226	162400	658649597	1774	1774	1774	1774	0
251	20231226	162300	658649597	1774	1774	1774	1774	0
252	20231226	162200	658649597	1774	1774	1774	1774	0
253	20231226	162100	658649597	1774	1774	1774	1774	0
254	20231226	162000	658649597	1774	1774	1774	1774	0
255	20231226	161900	658649597	1774	1774	1774	1774	0
256	20231226	161800	658649597	1774	1774	1774	1774	0
257	20231226	161700	658649597	1774	1774	1774	1774	0
258	20231226	161600	658649597	1774	1774	1774	1774	0
259	20231226	161500	658649597	1774	1774	1774	1774	0
260	20231226	161400	658649597	1774	1774	1774	1774	0
261	20231226	161300	658649597	1774	1774	1774	1774	0
262	20231226	161200	658649597	1774	1774	1774	1774	0
263	20231226	161100	658649597	1774	1774	1774	1774	0
264	20231226	161000	658649597	1774	1774	1774	1774	0
265	20231226	160900	658649597	1774	1774	1774	1774	0
266	20231226	160800	658649597	1774	1774	1774	1774	0
267	20231226	160700	658649597	1774	1774	1774	1774	0
268	20231226	160600	658649597	1774	1774	1774	1774	0
269	20231226	160500	658649597	1774	1774	1774	1774	0
270	20231226	160400	658649597	1774	1774	1774	1774	0
271	20231226	160300	658649597	1774	1774	1774	1774	0
272	20231226	160200	658649597	1774	1774	1774	1774	13491
273	20231226	160100	658649597	1774	1774	1774	1774	0
274	20231226	160000	658649597	1774	1774	1774	1774	0
275	20231226	155900	658649597	1774	1774	1774	1774	0
276	20231226	155800	658649597	1774	1774	1774	1774	0
277	20231226	155700	658649597	1774	1774	1774	1774	0
278	20231226	155600	658649597	1774	1774	1774	1774	0
279	20231226	155500	658649597	1774	1774	1774	1774	0
280	20231226	155400	658649597	1774	1774	1774	1774	0
281	20231226	155300	658649597	1774	1774	1774	1774	0
282	20231226	155200	658649597	1774	1774	1774	1774	0
283	20231226	155100	658649597	1774	1774	1774	1774	0
284	20231226	155000	658649597	1774	1774	1774	1774	0
285	20231226	154900	658649597	1774	1774	1774	1774	0
286	20231226	154800	658649597	1774	1774	1774	1774	0
287	20231226	154700	658649597	1774	1774	1774	1774	0
288	20231226	154600	658649597	1774	1774	1774	1774	0
289	20231226	154500	658649597	1774	1774	1774	1774	0
290	20231226	154400	658649597	1774	1774	1774	1774	0
291	20231226	154300	658649597	1774	1774	1774	1774	0
292	20231226	154200	658649597	1774	1774	1774	1774	0
293	20231226	154100	658649597	1774	1774	1774	1774	0
294	20231226	154000	658649597	1774	1774	1774	1774	0
295	20231226	153900	658649597	1774	1774	1774	1774	0
296	20231226	153800	658649597	1774	1774	1774	1774	0
297	20231226	153700	658649597	1774	1774	1774	1774	0
298	20231226	153600	658649597	1774	1774	1774	1774	0
299	20231226	153500	658649597	1774	1774	1774	1774	0
300	20231226	153400	658649597	1774	1774	1774	1774	0
301	20231226	153300	658649597	1774	1774	1774	1774	0
302	20231226	153200	658649597	1774	1774	1774	1774	13491
303	20231226	153100	658649597	1774	1774	1774	1774	0
304	20231226	153000	658649597	1774	1774	1774	1774	13491
305	20231226	152900	634716563	1779	1779	1779	1779	0
306	20231226	152800	634716563	1779	1779	1779	1779	0
307	20231226	152700	634716563	1779	1779	1779	1779	0
308	20231226	152600	634716563	1779	1779	1779	1779	0
309	20231226	152500	634716563	1779	1779	1779	1779	0
310	20231226	152400	634716563	1779	1779	1779	1779	0
311	20231226	152300	634716563	1779	1779	1779	1779	0
312	20231226	152200	634716563	1779	1779	1779	1779	0
313	20231226	152100	634716563	1779	1779	1779	1779	0
314	20231226	152000	634716563	1779	1779	1779	1779	0
315	20231226	151900	634716563	1779	1775	1779	1775	3996
316	20231226	151800	627623659	1779	1775	1779	1775	254
317	20231226	151700	627172802	1779	1777	1779	1775	2885
318	20231226	151600	622050328	1776	1777	1777	1776	74
319	20231226	151500	621918894	1777	1777	1777	1777	758
320	20231226	151400	620571928	1777	1777	1777	1777	100
321	20231226	151300	620394228	1780	1775	1780	1775	449
322	20231226	151200	619596903	1775	1780	1780	1775	1384
323	20231226	151100	617139011	1776	1777	1777	1776	859
324	20231226	151000	615612867	1777	1778	1781	1777	196
325	20231226	150900	615264431	1778	1780	1780	1778	426
326	20231226	150800	614506753	1781	1778	1781	1778	261
327	20231226	150700	614042370	1776	1776	1776	1776	0
328	20231226	150600	614042370	1776	1776	1776	1776	0
329	20231226	150500	614042370	1776	1776	1776	1776	74
330	20231226	150400	613910946	1779	1778	1779	1775	10501
331	20231226	150300	595236537	1776	1779	1779	1776	201
332	20231226	150200	594879558	1775	1778	1779	1775	14711
333	20231226	150100	568726508	1779	1779	1779	1779	239
334	20231226	150000	568301327	1779	1779	1779	1779	825
335	20231226	145900	566833652	1782	1780	1782	1779	677
336	20231226	145800	565628672	1780	1780	1780	1780	0
337	20231226	145700	565628672	1780	1780	1780	1780	54
338	20231226	145600	565532552	1780	1780	1780	1780	90
339	20231226	145500	565372352	1780	1780	1780	1780	0
340	20231226	145400	565372352	1780	1779	1780	1779	510
341	20231226	145300	564465052	1779	1779	1779	1779	60
342	20231226	145200	564358312	1780	1780	1780	1780	0
343	20231226	145100	564358312	1780	1780	1780	1780	0
344	20231226	145000	564358312	1780	1780	1780	1780	0
345	20231226	144900	564358312	1780	1780	1780	1780	0
346	20231226	144800	564358312	1780	1780	1780	1780	493
347	20231226	144700	563480772	1780	1780	1780	1780	0
348	20231226	144600	563480772	1780	1779	1780	1779	83
349	20231226	144500	563333114	1779	1779	1779	1779	0
350	20231226	144400	563333114	1779	1779	1779	1779	5
351	20231226	144300	563324219	1779	1779	1779	1779	7
352	20231226	144200	563311766	1779	1779	1779	1779	0
353	20231226	144100	563311766	1779	1779	1779	1779	6
354	20231226	144000	563301092	1778	1778	1778	1778	801
355	20231226	143900	561876914	1778	1778	1778	1778	0
356	20231226	143800	561876914	1778	1778	1778	1778	7
357	20231226	143700	561864468	1777	1777	1777	1777	0
358	20231226	143600	561864468	1777	1777	1777	1777	28
359	20231226	143500	561814712	1777	1777	1777	1777	250
360	20231226	143400	561370462	1778	1778	1778	1778	0
361	20231226	143300	561370462	1778	1778	1778	1778	3
362	20231226	143200	561365128	1777	1777	1777	1777	0
363	20231226	143100	561365128	1777	1777	1777	1777	1500
364	20231226	143000	558699628	1777	1777	1777	1777	200
365	20231226	142900	558344228	1777	1777	1777	1777	484
366	20231226	142800	557484160	1778	1778	1778	1778	5
367	20231226	142700	557475270	1777	1778	1778	1777	501
368	20231226	142600	556584992	1777	1777	1777	1777	27
369	20231226	142500	556537013	1777	1777	1778	1777	2399
370	20231226	142400	552273890	1777	1777	1777	1777	0
371	20231226	142300	552273890	1777	1777	1777	1777	0
372	20231226	142200	552273890	1777	1777	1777	1777	0
373	20231226	142100	552273890	1777	1777	1777	1777	0
374	20231226	142000	552273890	1777	1777	1777	1777	1
375	20231226	141900	552272113	1778	1780	1780	1778	209
376	20231226	141800	551900313	1780	1780	1780	1780	0
377	20231226	141700	551900313	1780	1780	1780	1780	1
378	20231226	141600	551898533	1779	1779	1779	1779	10
379	20231226	141500	551880743	1777	1777	1777	1777	1
380	20231226	141400	551878966	1776	1776	1776	1776	0
381	20231226	141300	551878966	1776	1776	1776	1776	30
382	20231226	141200	551825686	1780	1780	1780	1780	10
383	20231226	141100	551807886	1777	1778	1778	1777	2994
384	20231226	141000	546485194	1778	1778	1778	1778	1081
385	20231226	140900	544563176	1780	1780	1780	1780	0
386	20231226	140800	544563176	1780	1780	1780	1780	0
387	20231226	140700	544563176	1780	1779	1780	1778	1907
388	20231226	140600	541172514	1780	1780	1780	1780	0
389	20231226	140500	541172514	1780	1780	1780	1780	1
390	20231226	140400	541170734	1778	1778	1778	1778	0
391	20231226	140300	541170734	1778	1778	1778	1778	0
392	20231226	140200	541170734	1778	1778	1778	1778	100
393	20231226	140100	540992934	1780	1780	1780	1780	31
394	20231226	140000	540937754	1780	1780	1780	1780	1
395	20231226	135900	540935974	1778	1778	1778	1778	32
396	20231226	135800	540879078	1778	1778	1778	1778	0
397	20231226	135700	540879078	1778	1778	1778	1778	39
398	20231226	135600	540809736	1780	1780	1780	1780	0
399	20231226	135500	540809736	1780	1780	1780	1780	310
400	20231226	135400	540257936	1779	1779	1779	1779	13
401	20231226	135300	540234809	1778	1778	1780	1778	24
402	20231226	135200	540192135	1778	1778	1778	1778	66
403	20231226	135100	540074787	1780	1780	1780	1780	0
404	20231226	135000	540074787	1780	1780	1780	1780	1
405	20231226	134900	540073007	1777	1777	1777	1777	0
406	20231226	134800	540073007	1777	1777	1777	1777	0
407	20231226	134700	540073007	1777	1778	1778	1777	352
408	20231226	134600	539447458	1780	1780	1780	1780	0
409	20231226	134500	539447458	1780	1780	1780	1780	0
410	20231226	134400	539447458	1780	1778	1780	1778	301
411	20231226	134300	538911886	1780	1781	1781	1778	11
412	20231226	134200	538892303	1781	1781	1781	1781	0
413	20231226	134100	538892303	1781	1781	1781	1781	0
414	20231226	134000	538892303	1781	1781	1781	1781	0
415	20231226	133900	538892303	1781	1781	1781	1781	0
416	20231226	133800	538892303	1781	1780	1781	1780	1200
417	20231226	133700	536755519	1780	1780	1780	1780	0
418	20231226	133600	536755519	1780	1780	1780	1780	0
419	20231226	133500	536755519	1780	1780	1780	1780	10
420	20231226	133400	536737719	1781	1781	1781	1781	0
421	20231226	133300	536737719	1781	1781	1781	1781	224
422	20231226	133200	536338775	1786	1786	1786	1786	0
423	20231226	133100	536338775	1786	1786	1786	1786	0
424	20231226	133000	536338775	1786	1785	1786	1785	5
425	20231226	132900	536329846	1787	1776	1787	1776	4859
426	20231226	132800	527660238	1778	1778	1778	1778	0
427	20231226	132700	527660238	1778	1776	1778	1776	539
428	20231226	132600	526702966	1778	1778	1778	1778	3
429	20231226	132500	526697632	1778	1778	1778	1778	5
430	20231226	132400	526688742	1776	1776	1776	1776	0
431	20231226	132300	526688742	1776	1776	1776	1776	502
432	20231226	132200	525797190	1778	1778	1778	1778	1
433	20231226	132100	525795412	1776	1776	1776	1776	300
434	20231226	132000	525262612	1776	1777	1777	1776	120
435	20231226	131900	525049486	1778	1776	1778	1776	253
436	20231226	131800	524600156	1776	1777	1777	1776	554
437	20231226	131700	523616244	1779	1779	1779	1779	7
438	20231226	131600	523603791	1779	1777	1779	1777	7000
439	20231226	131500	511159894	1776	1776	1776	1776	36
440	20231226	131400	511095958	1776	1776	1776	1776	115
441	20231226	131300	510891718	1776	1776	1776	1776	50
442	20231226	131200	510802918	1776	1776	1776	1776	594
443	20231226	131100	509747974	1776	1777	1777	1776	1003
444	20231226	131000	507966644	1777	1777	1777	1777	5
445	20231226	130900	507957759	1776	1778	1778	1776	551
446	20231226	130800	506978971	1779	1779	1779	1779	301
447	20231226	130700	506443492	1780	1780	1780	1780	0
448	20231226	130600	506443492	1780	1780	1780	1780	10
449	20231226	130500	506425692	1780	1780	1780	1780	200
450	20231226	130400	506069692	1780	1780	1780	1780	500
451	20231226	130300	505179692	1782	1783	1783	1782	2
452	20231226	130200	505176127	1782	1782	1782	1782	0
453	20231226	130100	505176127	1782	1780	1782	1780	5659
454	20231226	130000	495102864	1780	1778	1780	1778	594
455	20231226	125900	494045750	1778	1778	1778	1778	0
456	20231226	125800	494045750	1778	1778	1778	1778	100
457	20231226	125700	493867950	1778	1778	1778	1778	0
458	20231226	125600	493867950	1778	1778	1778	1778	1
459	20231226	125500	493866172	1776	1777	1777	1776	1055
460	20231226	125400	491991448	1779	1779	1779	1779	100
461	20231226	125300	491813548	1779	1779	1779	1779	48
462	20231226	125200	491728156	1779	1780	1780	1779	135
463	20231226	125100	491487990	1781	1781	1781	1781	65
464	20231226	125000	491372225	1781	1781	1781	1781	0
465	20231226	124900	491372225	1781	1779	1781	1779	4
466	20231226	124800	491365107	1781	1781	1781	1781	6
467	20231226	124700	491354421	1780	1780	1780	1780	300
468	20231226	124600	490820421	1780	1780	1780	1780	405
469	20231226	124500	490099521	1778	1776	1778	1776	6628
470	20231226	124400	478322197	1776	1776	1776	1776	571
471	20231226	124300	477308101	1778	1778	1778	1778	0
472	20231226	124200	477308101	1778	1779	1780	1778	1488
473	20231226	124100	474661690	1779	1779	1779	1779	2
474	20231226	124000	474658132	1779	1779	1779	1779	1
475	20231226	123900	474656353	1779	1779	1779	1779	0
476	20231226	123800	474656353	1779	1779	1779	1779	6
477	20231226	123700	474645679	1780	1780	1780	1780	0
478	20231226	123600	474645679	1780	1780	1780	1780	1
479	20231226	123500	474643899	1778	1778	1778	1778	50
480	20231226	123400	474554999	1778	1778	1778	1778	343
481	20231226	123300	473945145	1778	1778	1778	1778	6
482	20231226	123200	473934477	1778	1778	1778	1778	2
483	20231226	123100	473930921	1778	1778	1778	1778	1
484	20231226	123000	473929143	1778	1778	1778	1778	0
485	20231226	122900	473929143	1778	1778	1778	1778	1
486	20231226	122800	473927365	1778	1778	1778	1778	708
487	20231226	122700	472668541	1778	1778	1778	1778	0
488	20231226	122600	472668541	1778	1778	1778	1778	0
489	20231226	122500	472668541	1778	1778	1778	1778	0
490	20231226	122400	472668541	1778	1778	1778	1778	2
491	20231226	122300	472664985	1778	1778	1778	1778	1
492	20231226	122200	472663207	1778	1778	1778	1778	2
493	20231226	122100	472659651	1778	1778	1778	1778	0
494	20231226	122000	472659651	1778	1778	1778	1778	0
495	20231226	121900	472659651	1778	1778	1778	1778	0
496	20231226	121800	472659651	1778	1778	1778	1778	0
497	20231226	121700	472659651	1778	1774	1778	1774	502
498	20231226	121600	471769095	1778	1771	1778	1771	20978
499	20231226	121500	434617050	1771	1771	1771	1771	0
500	20231226	121400	434617050	1771	1774	1774	1771	6178
501	20231226	121300	423671122	1775	1775	1775	1775	30
502	20231226	121200	423617872	1775	1775	1775	1775	447
503	20231226	121100	422824447	1778	1773	1778	1773	3790
504	20231226	121000	416101727	1774	1774	1774	1774	2594
505	20231226	120900	411499971	1774	1774	1774	1774	1
506	20231226	120800	411498197	1773	1773	1773	1773	1000
507	20231226	120700	409725197	1773	1773	1773	1773	1
508	20231226	120600	409723424	1774	1774	1775	1773	7287
509	20231226	120500	396802572	1774	1775	1775	1774	4000
510	20231226	120400	389705505	1777	1777	1777	1777	0
511	20231226	120300	389705505	1777	1777	1777	1777	50
512	20231226	120200	389616655	1778	1778	1778	1778	1
513	20231226	120100	389614877	1777	1777	1777	1777	140
514	20231226	120000	389366097	1777	1777	1777	1777	68
515	20231226	115900	389245261	1777	1777	1777	1777	1
516	20231226	115800	389243484	1776	1776	1776	1776	679
517	20231226	115700	388037580	1777	1777	1777	1777	8
518	20231226	115600	388023364	1777	1777	1777	1777	0
519	20231226	115500	388023364	1777	1778	1778	1777	276
520	20231226	115400	387532892	1778	1778	1778	1778	0
521	20231226	115300	387532892	1778	1778	1778	1778	0
522	20231226	115200	387532892	1778	1778	1778	1778	0
523	20231226	115100	387532892	1778	1778	1778	1778	286
524	20231226	115000	387024384	1776	1776	1776	1776	0
525	20231226	114900	387024384	1776	1776	1776	1776	0
526	20231226	114800	387024384	1776	1776	1776	1776	460
527	20231226	114700	386207424	1776	1779	1779	1776	652
528	20231226	114600	385049172	1779	1779	1779	1779	0
529	20231226	114500	385049172	1779	1779	1779	1779	0
530	20231226	114400	385049172	1779	1779	1779	1779	0
531	20231226	114300	385049172	1779	1779	1779	1779	0
532	20231226	114200	385049172	1779	1779	1779	1779	100
533	20231226	114100	384871272	1780	1780	1780	1780	0
534	20231226	114000	384871272	1780	1780	1780	1780	0
535	20231226	113900	384871272	1780	1780	1780	1780	0
536	20231226	113800	384871272	1780	1780	1780	1780	10
537	20231226	113700	384853472	1781	1781	1781	1781	2
538	20231226	113600	384849910	1780	1779	1780	1779	8460
539	20231226	113500	369798896	1777	1777	1777	1777	530
540	20231226	113400	368857086	1776	1776	1776	1776	1000
541	20231226	113300	367081086	1777	1777	1777	1777	670
542	20231226	113200	365890496	1777	1777	1777	1777	0
543	20231226	113100	365890496	1777	1777	1777	1777	1
544	20231226	113000	365888719	1779	1779	1779	1779	1
545	20231226	112900	365886940	1779	1779	1779	1779	1
546	20231226	112800	365885161	1777	1777	1777	1777	0
547	20231226	112700	365885161	1777	1779	1779	1777	31
548	20231226	112600	365830034	1779	1779	1779	1779	0
549	20231226	112500	365830034	1779	1779	1779	1779	0
550	20231226	112400	365830034	1779	1779	1779	1778	305
551	20231226	112300	365287543	1779	1779	1779	1779	0
552	20231226	112200	365287543	1779	1779	1779	1779	15
553	20231226	112100	365260858	1779	1779	1779	1779	150
554	20231226	112000	364994008	1780	1780	1780	1780	206
555	20231226	111900	364627328	1780	1780	1780	1780	0
556	20231226	111800	364627328	1780	1780	1780	1780	1
557	20231226	111700	364625548	1780	1780	1780	1780	0
558	20231226	111600	364625548	1780	1779	1780	1779	162
559	20231226	111500	364337328	1777	1777	1777	1777	0
560	20231226	111400	364337328	1777	1777	1777	1777	0
561	20231226	111300	364337328	1777	1777	1777	1777	103
562	20231226	111200	364154297	1778	1778	1778	1778	0
563	20231226	111100	364154297	1778	1778	1778	1778	785
564	20231226	111000	362758567	1779	1779	1779	1779	1531
565	20231226	110900	360034918	1779	1779	1779	1779	1678
566	20231226	110800	357049756	1778	1778	1778	1778	16
567	20231226	110700	357021308	1778	1778	1778	1778	734
568	20231226	110600	355716256	1778	1778	1778	1778	450
569	20231226	110500	354916156	1781	1781	1781	1781	59
570	20231226	110400	354811077	1781	1781	1781	1781	0
571	20231226	110300	354811077	1781	1781	1781	1781	120
572	20231226	110200	354597357	1781	1778	1781	1778	207
573	20231226	110100	354228750	1781	1780	1781	1780	468
574	20231226	110000	353395510	1779	1779	1779	1779	0
575	20231226	105900	353395510	1779	1779	1779	1779	0
576	20231226	105800	353395510	1779	1779	1779	1779	79
577	20231226	105700	353254969	1777	1775	1777	1775	255
578	20231226	105600	352802139	1773	1773	1773	1773	0
579	20231226	105500	352802139	1773	1774	1774	1773	138
580	20231226	105400	352557435	1774	1774	1774	1774	20
581	20231226	105300	352521955	1774	1773	1774	1772	1032
582	20231226	105200	350692109	1774	1773	1774	1773	80
583	20231226	105100	350550267	1771	1772	1772	1771	842
584	20231226	105000	349059056	1772	1773	1773	1772	188
585	20231226	104900	348725919	1774	1774	1774	1774	3
586	20231226	104800	348720597	1774	1774	1774	1774	50
587	20231226	104700	348631897	1774	1774	1774	1774	25
588	20231226	104600	348587547	1774	1774	1774	1774	5
589	20231226	104500	348578677	1774	1774	1774	1774	0
590	20231226	104400	348578677	1774	1772	1774	1772	205
591	20231226	104300	348215279	1772	1773	1773	1772	800
592	20231226	104200	346797469	1775	1775	1775	1775	0
593	20231226	104100	346797469	1775	1775	1775	1775	10
594	20231226	104000	346779719	1775	1775	1775	1775	0
595	20231226	103900	346779719	1775	1775	1775	1775	100
596	20231226	103800	346602219	1772	1772	1772	1772	0
597	20231226	103700	346602219	1772	1777	1777	1772	4005
598	20231226	103600	339504787	1778	1778	1778	1778	10
599	20231226	103500	339487007	1778	1778	1778	1778	10
600	20231226	103400	339469227	1776	1776	1776	1772	16814
601	20231226	103300	309659840	1776	1776	1776	1776	20
602	20231226	103200	309624320	1775	1778	1778	1775	6005
603	20231226	103100	298962415	1776	1776	1776	1776	947
604	20231226	103000	297280543	1777	1777	1777	1777	53
605	20231226	102900	297186362	1777	1777	1777	1777	0
606	20231226	102800	297186362	1777	1777	1777	1777	0
607	20231226	102700	297186362	1777	1779	1779	1777	280
608	20231226	102600	296688582	1779	1779	1779	1779	9
609	20231226	102500	296672571	1777	1777	1777	1777	45
610	20231226	102400	296592606	1777	1778	1778	1777	1019
611	20231226	102300	294781457	1779	1779	1779	1779	1
612	20231226	102200	294779678	1778	1778	1778	1778	350
613	20231226	102100	294157378	1779	1779	1779	1779	10
614	20231226	102000	294139588	1779	1779	1779	1779	3
615	20231226	101900	294134251	1779	1779	1779	1779	2
616	20231226	101800	294130693	1779	1779	1779	1779	25
617	20231226	101700	294086218	1779	1779	1779	1779	0
618	20231226	101600	294086218	1779	1779	1779	1779	55
619	20231226	101500	293988373	1779	1779	1779	1779	9
620	20231226	101400	293972362	1779	1779	1779	1779	0
621	20231226	101300	293972362	1779	1779	1779	1779	310
622	20231226	101200	293420872	1779	1779	1779	1779	0
623	20231226	101100	293420872	1779	1777	1779	1777	755
624	20231226	101000	292079035	1777	1779	1779	1777	93
625	20231226	100900	291913644	1779	1779	1779	1779	0
626	20231226	100800	291913644	1779	1777	1779	1777	31
627	20231226	100700	291858555	1779	1779	1779	1779	3
628	20231226	100600	291853218	1779	1779	1779	1779	54
629	20231226	100500	291757152	1779	1779	1779	1779	57
630	20231226	100400	291655749	1776	1776	1776	1776	111
631	20231226	100300	291458613	1776	1776	1776	1776	0
632	20231226	100200	291458613	1776	1776	1776	1776	0
633	20231226	100100	291458613	1776	1778	1778	1776	518
634	20231226	100000	290538529	1776	1776	1776	1776	0
635	20231226	095900	290538529	1776	1776	1776	1776	4
636	20231226	095800	290531425	1777	1778	1778	1777	1420
637	20231226	095700	288007935	1779	1779	1779	1779	98
638	20231226	095600	287833593	1779	1779	1779	1779	10
639	20231226	095500	287815803	1779	1780	1780	1779	234
640	20231226	095400	287399515	1779	1779	1779	1779	152
641	20231226	095300	287129107	1779	1779	1779	1779	3
642	20231226	095200	287123770	1779	1776	1779	1776	1057
643	20231226	095100	285246376	1776	1776	1776	1776	3984
644	20231226	095000	278170792	1779	1776	1779	1776	1962
645	20231226	094900	274686174	1781	1779	1781	1776	987
646	20231226	094800	272932957	1776	1780	1780	1776	1000
647	20231226	094700	271155277	1779	1780	1780	1779	588
648	20231226	094600	270109025	1780	1782	1782	1780	7913
649	20231226	094500	256015980	1782	1782	1782	1782	103
650	20231226	094400	255832434	1782	1782	1782	1782	67
651	20231226	094300	255713040	1782	1784	1784	1782	72
652	20231226	094200	255584706	1784	1784	1784	1784	11
653	20231226	094100	255565082	1784	1782	1784	1782	27
654	20231226	094000	255516918	1782	1782	1784	1782	249
655	20231226	093900	255073198	1781	1784	1785	1781	4361
656	20231226	093800	247297125	1783	1780	1783	1780	1134
657	20231226	093700	245277114	1781	1781	1781	1781	1378
658	20231226	093600	242822896	1785	1785	1785	1785	101
659	20231226	093500	242642611	1781	1780	1781	1780	2455
660	20231226	093400	238271675	1780	1778	1780	1778	996
661	20231226	093300	236500466	1774	1774	1780	1774	6146
662	20231226	093200	225569115	1774	1774	1774	1774	1172
663	20231226	093100	223489987	1773	1773	1773	1773	161
664	20231226	093000	223204534	1773	1774	1774	1773	122
665	20231226	092900	222988227	1769	1775	1775	1769	5890
666	20231226	092800	212550551	1775	1775	1776	1775	883
667	20231226	092700	210983076	1774	1778	1778	1774	7167
668	20231226	092600	198263884	1775	1775	1775	1775	6
669	20231226	092500	198253234	1774	1773	1774	1773	383
670	20231226	092400	197574075	1771	1771	1771	1769	5199
671	20231226	092300	188371840	1773	1771	1773	1771	201
672	20231226	092200	188015867	1770	1773	1773	1769	14114
673	20231226	092100	163018395	1773	1773	1774	1773	1251
674	20231226	092000	160800312	1773	1773	1773	1773	0
675	20231226	091900	160800312	1773	1777	1777	1773	438
676	20231226	091800	160023162	1773	1774	1774	1773	6418
677	20231226	091700	148640613	1774	1777	1777	1774	6000
678	20231226	091600	137990718	1780	1781	1781	1780	51
679	20231226	091500	137899937	1781	1783	1783	1777	11549
680	20231226	091400	117360279	1785	1785	1785	1785	500
681	20231226	091300	116467779	1787	1787	1787	1787	10
682	20231226	091200	116449909	1788	1788	1788	1788	15
683	20231226	091100	116423089	1782	1778	1783	1778	2123
684	20231226	091000	112642255	1780	1780	1780	1780	12
685	20231226	090900	112620895	1780	1776	1780	1776	6401
686	20231226	090800	101233655	1774	1777	1777	1774	968
687	20231226	090700	99513648	1777	1776	1777	1776	236
688	20231226	090600	99094277	1773	1773	1773	1773	7060
689	20231226	090500	86576897	1773	1785	1785	1772	10557
690	20231226	090400	67821545	1785	1793	1793	1785	7288
691	20231226	090300	54775497	1794	1797	1797	1794	7962
692	20231226	090200	40482880	1797	1799	1799	1796	3388
693	20231226	090100	34391233	1799	1804	1804	1799	526
694	20231226	090000	33444431	1798	1797	1801	1797	18195