KissMeData/053060/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193100	388885058	1832	1832	1832	1832	5396
3	20231226	193000	388885058	1832	1832	1832	1832	0
4	20231226	192900	388885058	1832	1832	1832	1832	0
5	20231226	192800	388885058	1832	1832	1832	1832	0
6	20231226	192700	388885058	1832	1832	1832	1832	0
7	20231226	192600	388885058	1832	1832	1832	1832	0
8	20231226	192500	388885058	1832	1832	1832	1832	0
9	20231226	192400	388885058	1832	1832	1832	1832	0
10	20231226	192300	388885058	1832	1832	1832	1832	0
11	20231226	192200	388885058	1832	1832	1832	1832	0
12	20231226	192100	388885058	1832	1832	1832	1832	0
13	20231226	192000	388885058	1832	1832	1832	1832	0
14	20231226	191900	388885058	1832	1832	1832	1832	0
15	20231226	191800	388885058	1832	1832	1832	1832	0
16	20231226	191700	388885058	1832	1832	1832	1832	0
17	20231226	191600	388885058	1832	1832	1832	1832	0
18	20231226	191500	388885058	1832	1832	1832	1832	0
19	20231226	191400	388885058	1832	1832	1832	1832	0
20	20231226	191300	388885058	1832	1832	1832	1832	0
21	20231226	191200	388885058	1832	1832	1832	1832	0
22	20231226	191100	388885058	1832	1832	1832	1832	0
23	20231226	191000	388885058	1832	1832	1832	1832	0
24	20231226	190900	388885058	1832	1832	1832	1832	0
25	20231226	190800	388885058	1832	1832	1832	1832	0
26	20231226	190700	388885058	1832	1832	1832	1832	0
27	20231226	190600	388885058	1832	1832	1832	1832	0
28	20231226	190500	388885058	1832	1832	1832	1832	0
29	20231226	190400	388885058	1832	1832	1832	1832	0
30	20231226	190300	388885058	1832	1832	1832	1832	0
31	20231226	190200	388885058	1832	1832	1832	1832	0
32	20231226	190100	388885058	1832	1832	1832	1832	5396
33	20231226	190000	388885058	1832	1832	1832	1832	0
34	20231226	185900	388885058	1832	1832	1832	1832	0
35	20231226	185800	388885058	1832	1832	1832	1832	0
36	20231226	185700	388885058	1832	1832	1832	1832	0
37	20231226	185600	388885058	1832	1832	1832	1832	0
38	20231226	185500	388885058	1832	1832	1832	1832	0
39	20231226	185400	388885058	1832	1832	1832	1832	0
40	20231226	185300	388885058	1832	1832	1832	1832	0
41	20231226	185200	388885058	1832	1832	1832	1832	0
42	20231226	185100	388885058	1832	1832	1832	1832	0
43	20231226	185000	388885058	1832	1832	1832	1832	0
44	20231226	184900	388885058	1832	1832	1832	1832	0
45	20231226	184800	388885058	1832	1832	1832	1832	0
46	20231226	184700	388885058	1832	1832	1832	1832	0
47	20231226	184600	388885058	1832	1832	1832	1832	0
48	20231226	184500	388885058	1832	1832	1832	1832	0
49	20231226	184400	388885058	1832	1832	1832	1832	0
50	20231226	184300	388885058	1832	1832	1832	1832	0
51	20231226	184200	388885058	1832	1832	1832	1832	0
52	20231226	184100	388885058	1832	1832	1832	1832	0
53	20231226	184000	388885058	1832	1832	1832	1832	0
54	20231226	183900	388885058	1832	1832	1832	1832	0
55	20231226	183800	388885058	1832	1832	1832	1832	0
56	20231226	183700	388885058	1832	1832	1832	1832	0
57	20231226	183600	388885058	1832	1832	1832	1832	0
58	20231226	183500	388885058	1832	1832	1832	1832	0
59	20231226	183400	388885058	1832	1832	1832	1832	0
60	20231226	183300	388885058	1832	1832	1832	1832	0
61	20231226	183200	388885058	1832	1832	1832	1832	0
62	20231226	183100	388885058	1832	1832	1832	1832	5396
63	20231226	183000	388885058	1832	1832	1832	1832	0
64	20231226	182900	388885058	1832	1832	1832	1832	0
65	20231226	182800	388885058	1832	1832	1832	1832	0
66	20231226	182700	388885058	1832	1832	1832	1832	0
67	20231226	182600	388885058	1832	1832	1832	1832	0
68	20231226	182500	388885058	1832	1832	1832	1832	0
69	20231226	182400	388885058	1832	1832	1832	1832	0
70	20231226	182300	388885058	1832	1832	1832	1832	0
71	20231226	182200	388885058	1832	1832	1832	1832	0
72	20231226	182100	388885058	1832	1832	1832	1832	0
73	20231226	182000	388885058	1832	1832	1832	1832	0
74	20231226	181900	388885058	1832	1832	1832	1832	0
75	20231226	181800	388885058	1832	1832	1832	1832	0
76	20231226	181700	388885058	1832	1832	1832	1832	0
77	20231226	181600	388885058	1832	1832	1832	1832	0
78	20231226	181500	388885058	1832	1832	1832	1832	0
79	20231226	181400	388885058	1832	1832	1832	1832	0
80	20231226	181300	388885058	1832	1832	1832	1832	0
81	20231226	181200	388885058	1832	1832	1832	1832	0
82	20231226	181100	388885058	1832	1832	1832	1832	0
83	20231226	181000	388885058	1832	1832	1832	1832	0
84	20231226	180900	388885058	1832	1832	1832	1832	0
85	20231226	180800	388885058	1832	1832	1832	1832	0
86	20231226	180700	388885058	1832	1832	1832	1832	0
87	20231226	180600	388885058	1832	1832	1832	1832	0
88	20231226	180500	388885058	1832	1832	1832	1832	0
89	20231226	180400	388885058	1832	1832	1832	1832	0
90	20231226	180300	388885058	1832	1832	1832	1832	0
91	20231226	180200	388885058	1832	1832	1832	1832	0
92	20231226	180100	388885058	1832	1832	1832	1832	5396
93	20231226	180000	388885058	1832	1832	1832	1832	0
94	20231226	175900	388885058	1832	1832	1832	1832	0
95	20231226	175800	388885058	1832	1832	1832	1832	0
96	20231226	175700	388885058	1832	1832	1832	1832	0
97	20231226	175600	388885058	1832	1832	1832	1832	0
98	20231226	175500	388885058	1832	1832	1832	1832	0
99	20231226	175400	388885058	1832	1832	1832	1832	0
100	20231226	175300	388885058	1832	1832	1832	1832	0
101	20231226	175200	388885058	1832	1832	1832	1832	0
102	20231226	175100	388885058	1832	1832	1832	1832	0
103	20231226	175000	388885058	1832	1832	1832	1832	0
104	20231226	174900	388885058	1832	1832	1832	1832	0
105	20231226	174800	388885058	1832	1832	1832	1832	0
106	20231226	174700	388885058	1832	1832	1832	1832	0
107	20231226	174600	388885058	1832	1832	1832	1832	0
108	20231226	174500	388885058	1832	1832	1832	1832	0
109	20231226	174400	388885058	1832	1832	1832	1832	0
110	20231226	174300	388885058	1832	1832	1832	1832	0
111	20231226	174200	388885058	1832	1832	1832	1832	0
112	20231226	174100	388885058	1832	1832	1832	1832	0
113	20231226	174000	388885058	1832	1832	1832	1832	0
114	20231226	173900	388885058	1832	1832	1832	1832	0
115	20231226	173800	388885058	1832	1832	1832	1832	0
116	20231226	173700	388885058	1832	1832	1832	1832	0
117	20231226	173600	388885058	1832	1832	1832	1832	0
118	20231226	173500	388885058	1832	1832	1832	1832	0
119	20231226	173400	388885058	1832	1832	1832	1832	0
120	20231226	173300	388885058	1832	1832	1832	1832	0
121	20231226	173200	388885058	1832	1832	1832	1832	0
122	20231226	173100	388885058	1832	1832	1832	1832	5396
123	20231226	173000	388885058	1832	1832	1832	1832	0
124	20231226	172900	388885058	1832	1832	1832	1832	0
125	20231226	172800	388885058	1832	1832	1832	1832	0
126	20231226	172700	388885058	1832	1832	1832	1832	0
127	20231226	172600	388885058	1832	1832	1832	1832	0
128	20231226	172500	388885058	1832	1832	1832	1832	0
129	20231226	172400	388885058	1832	1832	1832	1832	0
130	20231226	172300	388885058	1832	1832	1832	1832	0
131	20231226	172200	388885058	1832	1832	1832	1832	0
132	20231226	172100	388885058	1832	1832	1832	1832	0
133	20231226	172000	388885058	1832	1832	1832	1832	0
134	20231226	171900	388885058	1832	1832	1832	1832	0
135	20231226	171800	388885058	1832	1832	1832	1832	0
136	20231226	171700	388885058	1832	1832	1832	1832	0
137	20231226	171600	388885058	1832	1832	1832	1832	0
138	20231226	171500	388885058	1832	1832	1832	1832	0
139	20231226	171400	388885058	1832	1832	1832	1832	0
140	20231226	171300	388885058	1832	1832	1832	1832	0
141	20231226	171200	388885058	1832	1832	1832	1832	0
142	20231226	171100	388885058	1832	1832	1832	1832	0
143	20231226	171000	388885058	1832	1832	1832	1832	0
144	20231226	170900	388885058	1832	1832	1832	1832	0
145	20231226	170800	388885058	1832	1832	1832	1832	0
146	20231226	170700	388885058	1832	1832	1832	1832	0
147	20231226	170600	388885058	1832	1832	1832	1832	0
148	20231226	170500	388885058	1832	1832	1832	1832	0
149	20231226	170400	388885058	1832	1832	1832	1832	0
150	20231226	170300	388885058	1832	1832	1832	1832	0
151	20231226	170200	388885058	1832	1832	1832	1832	0
152	20231226	170100	388885058	1832	1832	1832	1832	5396
153	20231226	170000	388885058	1832	1832	1832	1832	0
154	20231226	165900	388885058	1832	1832	1832	1832	0
155	20231226	165800	388885058	1832	1832	1832	1832	0
156	20231226	165700	388885058	1832	1832	1832	1832	0
157	20231226	165600	388885058	1832	1832	1832	1832	0
158	20231226	165500	388885058	1832	1832	1832	1832	0
159	20231226	165400	388885058	1832	1832	1832	1832	0
160	20231226	165300	388885058	1832	1832	1832	1832	0
161	20231226	165200	388885058	1832	1832	1832	1832	0
162	20231226	165100	388885058	1832	1832	1832	1832	0
163	20231226	165000	388885058	1832	1832	1832	1832	0
164	20231226	164900	388885058	1832	1832	1832	1832	0
165	20231226	164800	388885058	1832	1832	1832	1832	0
166	20231226	164700	388885058	1832	1832	1832	1832	0
167	20231226	164600	388885058	1832	1832	1832	1832	0
168	20231226	164500	388885058	1832	1832	1832	1832	0
169	20231226	164400	388885058	1832	1832	1832	1832	0
170	20231226	164300	388885058	1832	1832	1832	1832	0
171	20231226	164200	388885058	1832	1832	1832	1832	0
172	20231226	164100	388885058	1832	1832	1832	1832	0
173	20231226	164000	388885058	1832	1832	1832	1832	0
174	20231226	163900	388885058	1832	1832	1832	1832	0
175	20231226	163800	388885058	1832	1832	1832	1832	0
176	20231226	163700	388885058	1832	1832	1832	1832	0
177	20231226	163600	388885058	1832	1832	1832	1832	0
178	20231226	163500	388885058	1832	1832	1832	1832	0
179	20231226	163400	388885058	1832	1832	1832	1832	0
180	20231226	163300	388885058	1832	1832	1832	1832	0
181	20231226	163200	388885058	1832	1832	1832	1832	0
182	20231226	163100	388885058	1832	1832	1832	1832	5396
183	20231226	163000	388885058	1832	1832	1832	1832	0
184	20231226	162900	388885058	1832	1832	1832	1832	0
185	20231226	162800	388885058	1832	1832	1832	1832	0
186	20231226	162700	388885058	1832	1832	1832	1832	0
187	20231226	162600	388885058	1832	1832	1832	1832	0
188	20231226	162500	388885058	1832	1832	1832	1832	0
189	20231226	162400	388885058	1832	1832	1832	1832	0
190	20231226	162300	388885058	1832	1832	1832	1832	0
191	20231226	162200	388885058	1832	1832	1832	1832	0
192	20231226	162100	388885058	1832	1832	1832	1832	0
193	20231226	162000	388885058	1832	1832	1832	1832	0
194	20231226	161900	388885058	1832	1832	1832	1832	0
195	20231226	161800	388885058	1832	1832	1832	1832	0
196	20231226	161700	388885058	1832	1832	1832	1832	0
197	20231226	161600	388885058	1832	1832	1832	1832	0
198	20231226	161500	388885058	1832	1832	1832	1832	0
199	20231226	161400	388885058	1832	1832	1832	1832	0
200	20231226	161300	388885058	1832	1832	1832	1832	0
201	20231226	161200	388885058	1832	1832	1832	1832	0
202	20231226	161100	388885058	1832	1832	1832	1832	0
203	20231226	161000	388885058	1832	1832	1832	1832	0
204	20231226	160900	388885058	1832	1832	1832	1832	0
205	20231226	160800	388885058	1832	1832	1832	1832	0
206	20231226	160700	388885058	1832	1832	1832	1832	0
207	20231226	160600	388885058	1832	1832	1832	1832	0
208	20231226	160500	388885058	1832	1832	1832	1832	0
209	20231226	160400	388885058	1832	1832	1832	1832	0
210	20231226	160300	388885058	1832	1832	1832	1832	0
211	20231226	160200	388885058	1832	1832	1832	1832	0
212	20231226	160100	388885058	1832	1832	1832	1832	5396
213	20231226	160000	388885058	1832	1832	1832	1832	0
214	20231226	155900	388885058	1832	1832	1832	1832	0
215	20231226	155800	388885058	1832	1832	1832	1832	0
216	20231226	155700	388885058	1832	1832	1832	1832	0
217	20231226	155600	388885058	1832	1832	1832	1832	0
218	20231226	155500	388885058	1832	1832	1832	1832	0
219	20231226	155400	388885058	1832	1832	1832	1832	0
220	20231226	155300	388885058	1832	1832	1832	1832	0
221	20231226	155200	388885058	1832	1832	1832	1832	0
222	20231226	155100	388885058	1832	1832	1832	1832	0
223	20231226	155000	388885058	1832	1832	1832	1832	0
224	20231226	154900	388885058	1832	1832	1832	1832	0
225	20231226	154800	388885058	1832	1832	1832	1832	0
226	20231226	154700	388885058	1832	1832	1832	1832	0
227	20231226	154600	388885058	1832	1832	1832	1832	0
228	20231226	154500	388885058	1832	1832	1832	1832	0
229	20231226	154400	388885058	1832	1832	1832	1832	0
230	20231226	154300	388885058	1832	1832	1832	1832	0
231	20231226	154200	388885058	1832	1832	1832	1832	0
232	20231226	154100	388885058	1832	1832	1832	1832	0
233	20231226	154000	388885058	1832	1832	1832	1832	0
234	20231226	153900	388885058	1832	1832	1832	1832	0
235	20231226	153800	388885058	1832	1832	1832	1832	0
236	20231226	153700	388885058	1832	1832	1832	1832	0
237	20231226	153600	388885058	1832	1832	1832	1832	0
238	20231226	153500	388885058	1832	1832	1832	1832	0
239	20231226	153400	388885058	1832	1832	1832	1832	0
240	20231226	153300	388885058	1832	1832	1832	1832	0
241	20231226	153200	388885058	1832	1832	1832	1832	0
242	20231226	153100	388885058	1832	1832	1832	1832	5396
243	20231226	153000	388885058	1832	1832	1832	1832	5396
244	20231226	152900	378999586	1823	1823	1823	1823	0
245	20231226	152800	378999586	1823	1823	1823	1823	0
246	20231226	152700	378999586	1823	1823	1823	1823	0
247	20231226	152600	378999586	1823	1823	1823	1823	0
248	20231226	152500	378999586	1823	1823	1823	1823	0
249	20231226	152400	378999586	1823	1823	1823	1823	0
250	20231226	152300	378999586	1823	1823	1823	1823	0
251	20231226	152200	378999586	1823	1823	1823	1823	0
252	20231226	152100	378999586	1823	1823	1823	1823	0
253	20231226	152000	378999586	1823	1823	1823	1823	0
254	20231226	151900	378999586	1823	1827	1827	1823	6154
255	20231226	151800	367776497	1827	1827	1827	1827	222
256	20231226	151700	367370903	1827	1827	1827	1827	2854
257	20231226	151600	362156645	1827	1830	1830	1826	3085
258	20231226	151500	356520200	1830	1830	1830	1830	753
259	20231226	151400	355142210	1830	1830	1830	1830	151
260	20231226	151300	354865880	1828	1830	1830	1828	831
261	20231226	151200	353346508	1830	1830	1830	1830	2374
262	20231226	151100	349002088	1830	1829	1830	1829	764
263	20231226	151000	347604632	1830	1830	1830	1830	0
264	20231226	150900	347604632	1830	1830	1830	1830	5
265	20231226	150800	347595482	1829	1831	1831	1828	2819
266	20231226	150700	342439941	1831	1831	1831	1831	962
267	20231226	150600	340678519	1831	1831	1831	1831	880
268	20231226	150500	339067239	1831	1831	1831	1831	421
269	20231226	150400	338296388	1831	1831	1831	1830	2666
270	20231226	150300	333417262	1831	1831	1831	1831	272
271	20231226	150200	332919230	1831	1831	1831	1830	1720
272	20231226	150100	329771510	1831	1831	1831	1831	108
273	20231226	150000	329573762	1831	1831	1831	1831	613
274	20231226	145900	328451359	1831	1837	1837	1831	1527
275	20231226	145800	325655054	1837	1837	1837	1837	66
276	20231226	145700	325533812	1838	1838	1838	1838	48
277	20231226	145600	325445588	1838	1833	1838	1833	4099
278	20231226	145500	317931936	1833	1833	1833	1833	30
279	20231226	145400	317876946	1833	1833	1833	1833	160
280	20231226	145300	317583666	1833	1833	1833	1833	506
281	20231226	145200	316656168	1833	1833	1833	1833	41
282	20231226	145100	316581015	1833	1832	1833	1832	112
283	20231226	145000	316375774	1832	1832	1832	1832	913
284	20231226	144900	314703158	1832	1832	1832	1832	32
285	20231226	144800	314644534	1832	1833	1833	1832	1063
286	20231226	144700	312697059	1833	1833	1833	1833	32
287	20231226	144600	312638403	1832	1833	1833	1832	140
288	20231226	144500	312381882	1833	1838	1838	1833	174
289	20231226	144400	312062723	1835	1839	1839	1835	47
290	20231226	144300	311976339	1838	1833	1838	1833	4868
291	20231226	144200	303053280	1833	1833	1833	1833	209
292	20231226	144100	302670183	1833	1833	1833	1833	777
293	20231226	144000	301245942	1833	1838	1839	1833	526
294	20231226	143900	300279716	1838	1838	1838	1838	50
295	20231226	143800	300187816	1838	1838	1838	1838	42
296	20231226	143700	300110620	1838	1838	1838	1838	33
297	20231226	143600	300049966	1838	1838	1838	1838	59
298	20231226	143500	299941524	1838	1835	1838	1835	604
299	20231226	143400	298833088	1838	1838	1838	1838	41
300	20231226	143300	298757730	1838	1838	1838	1838	32
301	20231226	143200	298698914	1832	1838	1838	1832	378
302	20231226	143100	298006056	1838	1835	1838	1834	113
303	20231226	143000	297798592	1833	1834	1837	1832	4859
304	20231226	142900	288893041	1834	1834	1834	1834	5
305	20231226	142800	288883871	1834	1834	1834	1834	9
306	20231226	142700	288867365	1833	1833	1833	1832	984
307	20231226	142600	287063694	1833	1833	1833	1833	10
308	20231226	142500	287045364	1832	1832	1832	1832	11
309	20231226	142400	287025212	1832	1832	1832	1832	20
310	20231226	142300	286988572	1832	1833	1833	1832	204
311	20231226	142200	286614641	1833	1833	1833	1833	83
312	20231226	142100	286462502	1832	1833	1833	1832	125
313	20231226	142000	286233483	1833	1833	1833	1833	501
314	20231226	141900	285315150	1833	1833	1833	1833	101
315	20231226	141800	285130017	1833	1833	1833	1833	79
316	20231226	141700	284985210	1833	1833	1833	1833	18
317	20231226	141600	284952216	1833	1833	1833	1833	50
318	20231226	141500	284860566	1832	1832	1833	1832	1417
319	20231226	141400	282264121	1832	1832	1832	1832	12
320	20231226	141300	282242137	1832	1832	1833	1832	61
321	20231226	141200	282130375	1830	1831	1831	1830	4309
322	20231226	141100	274244885	1831	1833	1833	1831	5120
323	20231226	141000	264867161	1833	1833	1833	1833	150
324	20231226	140900	264592211	1832	1832	1832	1832	19
325	20231226	140800	264557403	1832	1832	1832	1832	1
326	20231226	140700	264555571	1833	1833	1833	1833	646
327	20231226	140600	263371453	1833	1839	1839	1832	365
328	20231226	140500	262702452	1839	1839	1839	1839	0
329	20231226	140400	262702452	1839	1835	1839	1835	60
330	20231226	140300	262592348	1833	1833	1833	1833	0
331	20231226	140200	262592348	1833	1833	1833	1833	0
332	20231226	140100	262592348	1833	1833	1833	1833	0
333	20231226	140000	262592348	1833	1834	1835	1833	7090
334	20231226	135900	249586131	1834	1834	1834	1834	0
335	20231226	135800	249586131	1834	1834	1834	1834	54
336	20231226	135700	249487095	1834	1834	1834	1834	18
337	20231226	135600	249454083	1834	1834	1834	1834	0
338	20231226	135500	249454083	1834	1834	1834	1834	10
339	20231226	135400	249435743	1833	1833	1833	1833	53
340	20231226	135300	249338594	1831	1831	1831	1831	69
341	20231226	135200	249212255	1831	1831	1831	1831	0
342	20231226	135100	249212255	1831	1831	1831	1831	708
343	20231226	135000	247915907	1831	1832	1832	1831	2211
344	20231226	134900	243867291	1834	1834	1834	1834	0
345	20231226	134800	243867291	1834	1834	1834	1834	19
346	20231226	134700	243832445	1834	1833	1834	1833	165
347	20231226	134600	243529859	1832	1832	1832	1832	0
348	20231226	134500	243529859	1832	1832	1832	1832	19
349	20231226	134400	243495051	1832	1832	1832	1832	0
350	20231226	134300	243495051	1832	1832	1832	1832	52
351	20231226	134200	243399787	1832	1834	1834	1832	2823
352	20231226	134100	238227215	1834	1834	1834	1834	0
353	20231226	134000	238227215	1834	1833	1834	1833	896
354	20231226	133900	236584696	1834	1834	1834	1834	292
355	20231226	133800	236049168	1834	1834	1834	1834	0
356	20231226	133700	236049168	1834	1834	1834	1834	0
357	20231226	133600	236049168	1834	1834	1834	1834	1
358	20231226	133500	236047334	1833	1833	1833	1833	8
359	20231226	133400	236032670	1833	1833	1833	1833	0
360	20231226	133300	236032670	1833	1833	1833	1833	0
361	20231226	133200	236032670	1833	1833	1833	1833	0
362	20231226	133100	236032670	1833	1833	1833	1833	0
363	20231226	133000	236032670	1833	1834	1834	1833	754
364	20231226	132900	234650568	1834	1834	1834	1834	0
365	20231226	132800	234650568	1834	1834	1834	1834	1
366	20231226	132700	234648734	1834	1840	1840	1834	599
367	20231226	132600	233549935	1840	1840	1840	1840	0
368	20231226	132500	233549935	1840	1840	1840	1840	0
369	20231226	132400	233549935	1840	1836	1840	1836	174
370	20231226	132300	233230191	1836	1836	1836	1836	462
371	20231226	132200	232381959	1836	1836	1836	1836	0
372	20231226	132100	232381959	1836	1836	1836	1836	30
373	20231226	132000	232326879	1836	1836	1836	1836	0
374	20231226	131900	232326879	1836	1836	1836	1836	121
375	20231226	131800	232104723	1836	1836	1836	1836	19
376	20231226	131700	232069839	1836	1836	1836	1836	0
377	20231226	131600	232069839	1836	1836	1836	1836	12
378	20231226	131500	232047807	1836	1836	1836	1836	21
379	20231226	131400	232009251	1836	1836	1836	1836	10
380	20231226	131300	231990891	1836	1836	1836	1836	19
381	20231226	131200	231956007	1836	1836	1836	1836	128
382	20231226	131100	231720999	1836	1836	1836	1836	1
383	20231226	131000	231719163	1836	1836	1836	1836	151
384	20231226	130900	231441927	1836	1836	1836	1836	2022
385	20231226	130800	227729535	1836	1836	1836	1836	800
386	20231226	130700	226260735	1833	1833	1833	1833	34
387	20231226	130600	226198413	1833	1836	1836	1833	43
388	20231226	130500	226119537	1836	1836	1836	1836	0
389	20231226	130400	226119537	1836	1836	1836	1836	0
390	20231226	130300	226119537	1836	1836	1836	1836	21
391	20231226	130200	226080981	1836	1835	1836	1835	1000
392	20231226	130100	224245068	1836	1836	1836	1836	17
393	20231226	130000	224213856	1836	1836	1836	1836	249
394	20231226	125900	223756692	1836	1836	1836	1836	54
395	20231226	125800	223657548	1840	1840	1840	1840	0
396	20231226	125700	223657548	1840	1840	1840	1840	19
397	20231226	125600	223622588	1841	1841	1841	1841	0
398	20231226	125500	223622588	1841	1841	1841	1841	21
399	20231226	125400	223583927	1832	1841	1841	1832	5019
400	20231226	125300	214377631	1841	1838	1841	1838	5316
401	20231226	125200	204606648	1836	1836	1836	1836	12
402	20231226	125100	204584616	1836	1836	1836	1836	2104
403	20231226	125000	200721672	1835	1835	1835	1835	0
404	20231226	124900	200721672	1835	1835	1835	1835	0
405	20231226	124800	200721672	1835	1835	1835	1835	0
406	20231226	124700	200721672	1835	1835	1835	1835	0
407	20231226	124600	200721672	1835	1837	1837	1835	557
408	20231226	124500	199699183	1837	1837	1837	1837	70
409	20231226	124400	199570593	1837	1837	1837	1837	479
410	20231226	124300	198690670	1838	1838	1838	1838	1001
411	20231226	124200	196850832	1838	1838	1838	1838	3710
412	20231226	124100	190031852	1835	1835	1835	1835	0
413	20231226	124000	190031852	1835	1841	1842	1835	1533
414	20231226	123900	187215759	1838	1838	1838	1838	0
415	20231226	123800	187215759	1838	1838	1838	1838	3973
416	20231226	123700	179913385	1838	1838	1838	1838	1027
417	20231226	123600	178025759	1841	1839	1841	1839	48
418	20231226	123500	177937485	1839	1839	1839	1839	2686
419	20231226	123400	172997931	1839	1839	1839	1839	1117
420	20231226	123300	170943768	1839	1840	1840	1838	901
421	20231226	123200	169287130	1840	1840	1840	1840	0
422	20231226	123100	169287130	1840	1840	1840	1840	0
423	20231226	123000	169287130	1840	1841	1841	1840	20
424	20231226	122900	169250311	1841	1841	1841	1841	0
425	20231226	122800	169250311	1841	1841	1841	1841	1
426	20231226	122700	169248470	1839	1839	1839	1839	0
427	20231226	122600	169248470	1839	1839	1839	1839	2
428	20231226	122500	169244792	1839	1840	1840	1839	1404
429	20231226	122400	166662704	1841	1841	1841	1841	1
430	20231226	122300	166660863	1840	1840	1840	1840	0
431	20231226	122200	166660863	1840	1840	1840	1840	0
432	20231226	122100	166660863	1840	1840	1840	1840	260
433	20231226	122000	166182463	1840	1840	1840	1840	0
434	20231226	121900	166182463	1840	1840	1840	1840	40
435	20231226	121800	166108863	1842	1842	1842	1842	1
436	20231226	121700	166107021	1840	1840	1840	1840	0
437	20231226	121600	166107021	1840	1840	1840	1840	0
438	20231226	121500	166107021	1840	1840	1840	1840	0
439	20231226	121400	166107021	1840	1840	1840	1840	265
440	20231226	121300	165619421	1843	1843	1843	1843	1
441	20231226	121200	165617578	1843	1843	1843	1843	19
442	20231226	121100	165582561	1843	1843	1843	1843	1
443	20231226	121000	165580718	1843	1843	1843	1843	0
444	20231226	120900	165580718	1843	1843	1843	1843	67
445	20231226	120800	165457237	1839	1839	1839	1839	0
446	20231226	120700	165457237	1839	1839	1839	1839	433
447	20231226	120600	164660950	1840	1841	1841	1840	2408
448	20231226	120500	160230015	1841	1842	1842	1841	2000
449	20231226	120400	156547987	1842	1842	1842	1842	0
450	20231226	120300	156547987	1842	1842	1842	1842	0
451	20231226	120200	156547987	1842	1843	1843	1842	170
452	20231226	120100	156234828	1843	1843	1843	1843	0
453	20231226	120000	156234828	1843	1843	1843	1843	0
454	20231226	115900	156234828	1843	1843	1843	1843	59
455	20231226	115800	156126091	1843	1841	1843	1841	2216
456	20231226	115700	152042549	1842	1846	1846	1842	1432
457	20231226	115600	149403642	1846	1846	1846	1846	0
458	20231226	115500	149403642	1846	1846	1846	1846	10
459	20231226	115400	149385182	1843	1853	1853	1843	3766
460	20231226	115300	142437789	1854	1854	1854	1854	0
461	20231226	115200	142437789	1854	1854	1854	1854	0
462	20231226	115100	142437789	1854	1854	1854	1848	129
463	20231226	115000	142199091	1854	1854	1854	1854	0
464	20231226	114900	142199091	1854	1854	1854	1854	271
465	20231226	114800	141696657	1848	1848	1848	1848	0
466	20231226	114700	141696657	1848	1848	1848	1848	0
467	20231226	114600	141696657	1848	1848	1848	1848	0
468	20231226	114500	141696657	1848	1848	1848	1848	0
469	20231226	114400	141696657	1848	1848	1848	1848	1
470	20231226	114300	141694809	1854	1854	1854	1854	0
471	20231226	114200	141694809	1854	1854	1854	1854	8
472	20231226	114100	141679977	1848	1848	1848	1848	255
473	20231226	114000	141208737	1848	1848	1848	1848	0
474	20231226	113900	141208737	1848	1848	1848	1848	317
475	20231226	113800	140622921	1848	1848	1848	1848	0
476	20231226	113700	140622921	1848	1848	1848	1848	0
477	20231226	113600	140622921	1848	1848	1848	1848	1
478	20231226	113500	140621073	1847	1847	1847	1847	492
479	20231226	113400	139712349	1847	1847	1847	1847	74
480	20231226	113300	139575671	1846	1847	1847	1846	1356
481	20231226	113200	137072476	1847	1847	1847	1847	0
482	20231226	113100	137072476	1847	1847	1847	1847	0
483	20231226	113000	137072476	1847	1847	1847	1847	19
484	20231226	112900	137037383	1847	1847	1847	1847	1
485	20231226	112800	137035536	1845	1846	1847	1845	3095
486	20231226	112700	131324899	1847	1849	1849	1847	2331
487	20231226	112600	127018254	1849	1848	1849	1848	614
488	20231226	112500	125883082	1848	1849	1849	1848	5000
489	20231226	112400	116639893	1850	1850	1850	1850	31
490	20231226	112300	116582543	1849	1849	1849	1849	0
491	20231226	112200	116582543	1849	1849	1849	1849	0
492	20231226	112100	116582543	1849	1849	1849	1849	0
493	20231226	112000	116582543	1849	1849	1849	1849	0
494	20231226	111900	116582543	1849	1854	1854	1849	900
495	20231226	111800	114916738	1856	1856	1856	1856	19
496	20231226	111700	114881474	1856	1856	1856	1856	23
497	20231226	111600	114838786	1856	1856	1856	1856	0
498	20231226	111500	114838786	1856	1857	1857	1856	20
499	20231226	111400	114801647	1857	1857	1857	1857	0
500	20231226	111300	114801647	1857	1857	1857	1857	0
501	20231226	111200	114801647	1857	1857	1857	1857	19
502	20231226	111100	114766364	1857	1857	1857	1857	64
503	20231226	111000	114647516	1853	1853	1853	1853	0
504	20231226	110900	114647516	1853	1853	1853	1853	0
505	20231226	110800	114647516	1853	1853	1853	1853	0
506	20231226	110700	114647516	1853	1853	1853	1853	0
507	20231226	110600	114647516	1853	1853	1853	1853	0
508	20231226	110500	114647516	1853	1853	1853	1853	0
509	20231226	110400	114647516	1853	1853	1853	1853	0
510	20231226	110300	114647516	1853	1853	1853	1853	0
511	20231226	110200	114647516	1853	1853	1853	1853	0
512	20231226	110100	114647516	1853	1854	1854	1853	300
513	20231226	110000	114091539	1854	1854	1854	1854	0
514	20231226	105900	114091539	1854	1854	1854	1854	0
515	20231226	105800	114091539	1854	1854	1854	1854	0
516	20231226	105700	114091539	1854	1854	1854	1854	19
517	20231226	105600	114056313	1854	1854	1854	1854	166
518	20231226	105500	113748549	1855	1855	1855	1855	10
519	20231226	105400	113729999	1860	1860	1860	1860	24
520	20231226	105300	113685359	1860	1854	1860	1854	301
521	20231226	105200	113127299	1854	1855	1855	1854	1135
522	20231226	105100	111022990	1855	1855	1855	1855	0
523	20231226	105000	111022990	1855	1855	1855	1855	0
524	20231226	104900	111022990	1855	1855	1855	1855	0
525	20231226	104800	111022990	1855	1855	1855	1855	19
526	20231226	104700	110987745	1855	1855	1855	1855	0
527	20231226	104600	110987745	1855	1855	1855	1855	0
528	20231226	104500	110987745	1855	1860	1860	1855	42
529	20231226	104400	110909731	1860	1855	1860	1855	11
530	20231226	104300	110889321	1855	1855	1855	1855	28
531	20231226	104200	110837381	1860	1855	1860	1855	76
532	20231226	104100	110696366	1855	1855	1855	1855	159
533	20231226	104000	110401421	1858	1858	1858	1858	1
534	20231226	103900	110399563	1855	1855	1855	1855	1
535	20231226	103800	110397708	1855	1855	1855	1855	0
536	20231226	103700	110397708	1855	1856	1856	1855	217
537	20231226	103600	109995033	1856	1858	1858	1856	342
538	20231226	103500	109359830	1858	1858	1858	1858	54
539	20231226	103400	109259498	1861	1861	1861	1861	6
540	20231226	103300	109248332	1858	1862	1862	1858	226
541	20231226	103200	108828231	1862	1860	1862	1860	24
542	20231226	103100	108783571	1860	1860	1860	1860	26
543	20231226	103000	108735211	1862	1862	1862	1862	20
544	20231226	102900	108697971	1862	1860	1862	1860	104
545	20231226	102800	108504523	1862	1862	1862	1862	0
546	20231226	102700	108504523	1862	1862	1862	1860	27
547	20231226	102600	108454263	1862	1862	1862	1862	3
548	20231226	102500	108448677	1860	1860	1860	1860	3
549	20231226	102400	108443097	1860	1861	1861	1860	41
550	20231226	102300	108366818	1861	1861	1863	1861	21
551	20231226	102200	108327733	1858	1858	1858	1858	300
552	20231226	102100	107770333	1858	1858	1858	1858	6
553	20231226	102000	107759185	1857	1861	1861	1857	680
554	20231226	101900	106495008	1863	1863	1863	1863	20
555	20231226	101800	106457748	1863	1868	1868	1863	507
556	20231226	101700	105512536	1868	1863	1868	1863	2510
557	20231226	101600	100836356	1868	1868	1868	1868	0
558	20231226	101500	100836356	1868	1868	1868	1868	19
559	20231226	101400	100800864	1868	1868	1868	1868	0
560	20231226	101300	100800864	1868	1868	1868	1868	0
561	20231226	101200	100800864	1868	1868	1868	1868	19
562	20231226	101100	100765372	1868	1868	1868	1868	0
563	20231226	101000	100765372	1868	1868	1868	1868	0
564	20231226	100900	100765372	1868	1868	1868	1868	25
565	20231226	100800	100718672	1869	1869	1869	1869	0
566	20231226	100700	100718672	1869	1867	1869	1867	267
567	20231226	100600	100220065	1867	1867	1867	1867	19
568	20231226	100500	100184592	1867	1866	1867	1860	910
569	20231226	100400	98489327	1867	1870	1870	1867	362
570	20231226	100300	97812796	1870	1870	1870	1870	109
571	20231226	100200	97608966	1870	1865	1870	1865	104
572	20231226	100100	97414551	1870	1870	1870	1870	7
573	20231226	100000	97401461	1865	1865	1865	1865	0
574	20231226	095900	97401461	1865	1868	1868	1865	158
575	20231226	095800	97106677	1870	1870	1870	1870	0
576	20231226	095700	97106677	1870	1870	1870	1870	19
577	20231226	095600	97071147	1870	1869	1870	1869	10
578	20231226	095500	97052449	1866	1866	1866	1866	39
579	20231226	095400	96979675	1866	1869	1869	1866	120
580	20231226	095300	96755698	1869	1869	1869	1869	26
581	20231226	095200	96707104	1869	1869	1869	1869	9
582	20231226	095100	96690283	1869	1869	1874	1868	331
583	20231226	095000	96071621	1868	1867	1868	1867	92
584	20231226	094900	95899855	1867	1867	1867	1867	100
585	20231226	094800	95713155	1867	1865	1867	1865	1370
586	20231226	094700	93157199	1865	1865	1865	1865	189
587	20231226	094600	92804714	1865	1865	1865	1865	420
588	20231226	094500	92021414	1865	1865	1865	1865	94
589	20231226	094400	91846104	1865	1864	1865	1864	258
590	20231226	094300	91365086	1864	1864	1864	1864	11
591	20231226	094200	91344582	1864	1864	1864	1864	24
592	20231226	094100	91299846	1864	1864	1864	1864	11
593	20231226	094000	91279342	1864	1861	1864	1861	34
594	20231226	093900	91215996	1864	1864	1864	1861	1355
595	20231226	093800	88694254	1864	1864	1864	1864	3
596	20231226	093700	88688662	1864	1864	1864	1864	5
597	20231226	093600	88679342	1864	1864	1864	1864	20
598	20231226	093500	88642062	1864	1860	1864	1858	141
599	20231226	093400	88379858	1864	1864	1864	1864	0
600	20231226	093300	88379858	1864	1864	1864	1864	22
601	20231226	093200	88338850	1864	1853	1865	1853	17
602	20231226	093100	88307194	1853	1853	1856	1853	4154
603	20231226	093000	80606167	1853	1853	1853	1852	925
604	20231226	092900	78892232	1853	1852	1853	1852	1016
605	20231226	092800	77010516	1852	1852	1852	1851	681
606	20231226	092700	75749329	1852	1852	1852	1852	19
607	20231226	092600	75714141	1852	1851	1852	1851	1077
608	20231226	092500	73720437	1852	1852	1853	1852	2293
609	20231226	092400	69473800	1848	1848	1848	1848	718
610	20231226	092300	68146936	1848	1853	1853	1848	4335
611	20231226	092200	60133093	1853	1851	1853	1851	796
612	20231226	092100	58659694	1851	1851	1851	1851	264
613	20231226	092000	58171030	1851	1851	1851	1851	105
614	20231226	091900	57976675	1851	1850	1851	1849	857
615	20231226	091800	56390944	1851	1851	1851	1851	20
616	20231226	091700	56353924	1851	1851	1851	1851	104
617	20231226	091600	56161420	1850	1855	1855	1849	5049
618	20231226	091500	46812094	1855	1855	1855	1855	76
619	20231226	091400	46671114	1854	1855	1855	1854	383
620	20231226	091300	45960699	1857	1860	1860	1857	561
621	20231226	091200	44918028	1860	1860	1860	1860	2849
622	20231226	091100	39618888	1860	1860	1860	1860	221
623	20231226	091000	39207828	1860	1860	1860	1860	985
624	20231226	090900	37375728	1860	1860	1860	1860	550
625	20231226	090800	36352728	1860	1863	1863	1860	3659
626	20231226	090700	29543393	1862	1863	1863	1862	420
627	20231226	090600	28761238	1864	1865	1865	1863	1298
628	20231226	090500	26341757	1864	1870	1870	1864	1760
629	20231226	090400	23051305	1871	1872	1872	1871	904
630	20231226	090300	21359795	1876	1874	1881	1874	101
631	20231226	090200	21170374	1872	1876	1876	1872	4
632	20231226	090100	21162882	1875	1887	1888	1875	2651
633	20231226	090000	16179762	1889	1893	1894	1889	5051