KissMeData/303030/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	205900	301752051	1589	1589	1589	1589	1969
3	20231226	205800	301752051	1589	1589	1589	1589	0
4	20231226	205700	301752051	1589	1589	1589	1589	0
5	20231226	205600	301752051	1589	1589	1589	1589	0
6	20231226	205500	301752051	1589	1589	1589	1589	0
7	20231226	205400	301752051	1589	1589	1589	1589	0
8	20231226	205300	301752051	1589	1589	1589	1589	0
9	20231226	205200	301752051	1589	1589	1589	1589	0
10	20231226	205100	301752051	1589	1589	1589	1589	0
11	20231226	205000	301752051	1589	1589	1589	1589	0
12	20231226	204900	301752051	1589	1589	1589	1589	0
13	20231226	204800	301752051	1589	1589	1589	1589	0
14	20231226	204700	301752051	1589	1589	1589	1589	0
15	20231226	204600	301752051	1589	1589	1589	1589	0
16	20231226	204500	301752051	1589	1589	1589	1589	0
17	20231226	204400	301752051	1589	1589	1589	1589	0
18	20231226	204300	301752051	1589	1589	1589	1589	0
19	20231226	204200	301752051	1589	1589	1589	1589	0
20	20231226	204100	301752051	1589	1589	1589	1589	0
21	20231226	204000	301752051	1589	1589	1589	1589	0
22	20231226	203900	301752051	1589	1589	1589	1589	0
23	20231226	203800	301752051	1589	1589	1589	1589	0
24	20231226	203700	301752051	1589	1589	1589	1589	0
25	20231226	203600	301752051	1589	1589	1589	1589	0
26	20231226	203500	301752051	1589	1589	1589	1589	0
27	20231226	203400	301752051	1589	1589	1589	1589	0
28	20231226	203300	301752051	1589	1589	1589	1589	0
29	20231226	203200	301752051	1589	1589	1589	1589	0
30	20231226	203100	301752051	1589	1589	1589	1589	0
31	20231226	203000	301752051	1589	1589	1589	1589	0
32	20231226	202900	301752051	1589	1589	1589	1589	1969
33	20231226	202800	301752051	1589	1589	1589	1589	0
34	20231226	202700	301752051	1589	1589	1589	1589	0
35	20231226	202600	301752051	1589	1589	1589	1589	0
36	20231226	202500	301752051	1589	1589	1589	1589	0
37	20231226	202400	301752051	1589	1589	1589	1589	0
38	20231226	202300	301752051	1589	1589	1589	1589	0
39	20231226	202200	301752051	1589	1589	1589	1589	0
40	20231226	202100	301752051	1589	1589	1589	1589	0
41	20231226	202000	301752051	1589	1589	1589	1589	0
42	20231226	201900	301752051	1589	1589	1589	1589	0
43	20231226	201800	301752051	1589	1589	1589	1589	0
44	20231226	201700	301752051	1589	1589	1589	1589	0
45	20231226	201600	301752051	1589	1589	1589	1589	0
46	20231226	201500	301752051	1589	1589	1589	1589	0
47	20231226	201400	301752051	1589	1589	1589	1589	0
48	20231226	201300	301752051	1589	1589	1589	1589	0
49	20231226	201200	301752051	1589	1589	1589	1589	0
50	20231226	201100	301752051	1589	1589	1589	1589	0
51	20231226	201000	301752051	1589	1589	1589	1589	0
52	20231226	200900	301752051	1589	1589	1589	1589	0
53	20231226	200800	301752051	1589	1589	1589	1589	0
54	20231226	200700	301752051	1589	1589	1589	1589	0
55	20231226	200600	301752051	1589	1589	1589	1589	0
56	20231226	200500	301752051	1589	1589	1589	1589	0
57	20231226	200400	301752051	1589	1589	1589	1589	0
58	20231226	200300	301752051	1589	1589	1589	1589	0
59	20231226	200200	301752051	1589	1589	1589	1589	0
60	20231226	200100	301752051	1589	1589	1589	1589	0
61	20231226	200000	301752051	1589	1589	1589	1589	0
62	20231226	195900	301752051	1589	1589	1589	1589	1969
63	20231226	195800	301752051	1589	1589	1589	1589	0
64	20231226	195700	301752051	1589	1589	1589	1589	0
65	20231226	195600	301752051	1589	1589	1589	1589	0
66	20231226	195500	301752051	1589	1589	1589	1589	0
67	20231226	195400	301752051	1589	1589	1589	1589	0
68	20231226	195300	301752051	1589	1589	1589	1589	0
69	20231226	195200	301752051	1589	1589	1589	1589	0
70	20231226	195100	301752051	1589	1589	1589	1589	0
71	20231226	195000	301752051	1589	1589	1589	1589	0
72	20231226	194900	301752051	1589	1589	1589	1589	0
73	20231226	194800	301752051	1589	1589	1589	1589	0
74	20231226	194700	301752051	1589	1589	1589	1589	0
75	20231226	194600	301752051	1589	1589	1589	1589	0
76	20231226	194500	301752051	1589	1589	1589	1589	0
77	20231226	194400	301752051	1589	1589	1589	1589	0
78	20231226	194300	301752051	1589	1589	1589	1589	0
79	20231226	194200	301752051	1589	1589	1589	1589	0
80	20231226	194100	301752051	1589	1589	1589	1589	0
81	20231226	194000	301752051	1589	1589	1589	1589	0
82	20231226	193900	301752051	1589	1589	1589	1589	0
83	20231226	193800	301752051	1589	1589	1589	1589	0
84	20231226	193700	301752051	1589	1589	1589	1589	0
85	20231226	193600	301752051	1589	1589	1589	1589	0
86	20231226	193500	301752051	1589	1589	1589	1589	0
87	20231226	193400	301752051	1589	1589	1589	1589	0
88	20231226	193300	301752051	1589	1589	1589	1589	0
89	20231226	193200	301752051	1589	1589	1589	1589	0
90	20231226	193100	301752051	1589	1589	1589	1589	0
91	20231226	193000	301752051	1589	1589	1589	1589	0
92	20231226	192900	301752051	1589	1589	1589	1589	1969
93	20231226	192800	301752051	1589	1589	1589	1589	0
94	20231226	192700	301752051	1589	1589	1589	1589	0
95	20231226	192600	301752051	1589	1589	1589	1589	0
96	20231226	192500	301752051	1589	1589	1589	1589	0
97	20231226	192400	301752051	1589	1589	1589	1589	0
98	20231226	192300	301752051	1589	1589	1589	1589	0
99	20231226	192200	301752051	1589	1589	1589	1589	0
100	20231226	192100	301752051	1589	1589	1589	1589	0
101	20231226	192000	301752051	1589	1589	1589	1589	0
102	20231226	191900	301752051	1589	1589	1589	1589	0
103	20231226	191800	301752051	1589	1589	1589	1589	0
104	20231226	191700	301752051	1589	1589	1589	1589	0
105	20231226	191600	301752051	1589	1589	1589	1589	0
106	20231226	191500	301752051	1589	1589	1589	1589	0
107	20231226	191400	301752051	1589	1589	1589	1589	0
108	20231226	191300	301752051	1589	1589	1589	1589	0
109	20231226	191200	301752051	1589	1589	1589	1589	0
110	20231226	191100	301752051	1589	1589	1589	1589	0
111	20231226	191000	301752051	1589	1589	1589	1589	0
112	20231226	190900	301752051	1589	1589	1589	1589	0
113	20231226	190800	301752051	1589	1589	1589	1589	0
114	20231226	190700	301752051	1589	1589	1589	1589	0
115	20231226	190600	301752051	1589	1589	1589	1589	0
116	20231226	190500	301752051	1589	1589	1589	1589	0
117	20231226	190400	301752051	1589	1589	1589	1589	0
118	20231226	190300	301752051	1589	1589	1589	1589	0
119	20231226	190200	301752051	1589	1589	1589	1589	0
120	20231226	190100	301752051	1589	1589	1589	1589	0
121	20231226	190000	301752051	1589	1589	1589	1589	0
122	20231226	185900	301752051	1589	1589	1589	1589	1969
123	20231226	185800	301752051	1589	1589	1589	1589	0
124	20231226	185700	301752051	1589	1589	1589	1589	0
125	20231226	185600	301752051	1589	1589	1589	1589	0
126	20231226	185500	301752051	1589	1589	1589	1589	0
127	20231226	185400	301752051	1589	1589	1589	1589	0
128	20231226	185300	301752051	1589	1589	1589	1589	0
129	20231226	185200	301752051	1589	1589	1589	1589	0
130	20231226	185100	301752051	1589	1589	1589	1589	0
131	20231226	185000	301752051	1589	1589	1589	1589	0
132	20231226	184900	301752051	1589	1589	1589	1589	0
133	20231226	184800	301752051	1589	1589	1589	1589	0
134	20231226	184700	301752051	1589	1589	1589	1589	0
135	20231226	184600	301752051	1589	1589	1589	1589	0
136	20231226	184500	301752051	1589	1589	1589	1589	0
137	20231226	184400	301752051	1589	1589	1589	1589	0
138	20231226	184300	301752051	1589	1589	1589	1589	0
139	20231226	184200	301752051	1589	1589	1589	1589	0
140	20231226	184100	301752051	1589	1589	1589	1589	0
141	20231226	184000	301752051	1589	1589	1589	1589	0
142	20231226	183900	301752051	1589	1589	1589	1589	0
143	20231226	183800	301752051	1589	1589	1589	1589	0
144	20231226	183700	301752051	1589	1589	1589	1589	0
145	20231226	183600	301752051	1589	1589	1589	1589	0
146	20231226	183500	301752051	1589	1589	1589	1589	0
147	20231226	183400	301752051	1589	1589	1589	1589	0
148	20231226	183300	301752051	1589	1589	1589	1589	0
149	20231226	183200	301752051	1589	1589	1589	1589	0
150	20231226	183100	301752051	1589	1589	1589	1589	0
151	20231226	183000	301752051	1589	1589	1589	1589	0
152	20231226	182900	301752051	1589	1589	1589	1589	1969
153	20231226	182800	301752051	1589	1589	1589	1589	0
154	20231226	182700	301752051	1589	1589	1589	1589	0
155	20231226	182600	301752051	1589	1589	1589	1589	0
156	20231226	182500	301752051	1589	1589	1589	1589	0
157	20231226	182400	301752051	1589	1589	1589	1589	0
158	20231226	182300	301752051	1589	1589	1589	1589	0
159	20231226	182200	301752051	1589	1589	1589	1589	0
160	20231226	182100	301752051	1589	1589	1589	1589	0
161	20231226	182000	301752051	1589	1589	1589	1589	0
162	20231226	181900	301752051	1589	1589	1589	1589	0
163	20231226	181800	301752051	1589	1589	1589	1589	0
164	20231226	181700	301752051	1589	1589	1589	1589	0
165	20231226	181600	301752051	1589	1589	1589	1589	0
166	20231226	181500	301752051	1589	1589	1589	1589	0
167	20231226	181400	301752051	1589	1589	1589	1589	0
168	20231226	181300	301752051	1589	1589	1589	1589	0
169	20231226	181200	301752051	1589	1589	1589	1589	0
170	20231226	181100	301752051	1589	1589	1589	1589	0
171	20231226	181000	301752051	1589	1589	1589	1589	0
172	20231226	180900	301752051	1589	1589	1589	1589	0
173	20231226	180800	301752051	1589	1589	1589	1589	0
174	20231226	180700	301752051	1589	1589	1589	1589	0
175	20231226	180600	301752051	1589	1589	1589	1589	0
176	20231226	180500	301752051	1589	1589	1589	1589	0
177	20231226	180400	301752051	1589	1589	1589	1589	0
178	20231226	180300	301752051	1589	1589	1589	1589	0
179	20231226	180200	301752051	1589	1589	1589	1589	0
180	20231226	180100	301752051	1589	1589	1589	1589	0
181	20231226	180000	301752051	1589	1589	1589	1589	0
182	20231226	175900	301752051	1589	1589	1589	1589	1969
183	20231226	175800	301752051	1589	1589	1589	1589	0
184	20231226	175700	301752051	1589	1589	1589	1589	0
185	20231226	175600	301752051	1589	1589	1589	1589	0
186	20231226	175500	301752051	1589	1589	1589	1589	0
187	20231226	175400	301752051	1589	1589	1589	1589	0
188	20231226	175300	301752051	1589	1589	1589	1589	0
189	20231226	175200	301752051	1589	1589	1589	1589	0
190	20231226	175100	301752051	1589	1589	1589	1589	0
191	20231226	175000	301752051	1589	1589	1589	1589	0
192	20231226	174900	301752051	1589	1589	1589	1589	0
193	20231226	174800	301752051	1589	1589	1589	1589	0
194	20231226	174700	301752051	1589	1589	1589	1589	0
195	20231226	174600	301752051	1589	1589	1589	1589	0
196	20231226	174500	301752051	1589	1589	1589	1589	0
197	20231226	174400	301752051	1589	1589	1589	1589	0
198	20231226	174300	301752051	1589	1589	1589	1589	0
199	20231226	174200	301752051	1589	1589	1589	1589	0
200	20231226	174100	301752051	1589	1589	1589	1589	0
201	20231226	174000	301752051	1589	1589	1589	1589	0
202	20231226	173900	301752051	1589	1589	1589	1589	0
203	20231226	173800	301752051	1589	1589	1589	1589	0
204	20231226	173700	301752051	1589	1589	1589	1589	0
205	20231226	173600	301752051	1589	1589	1589	1589	0
206	20231226	173500	301752051	1589	1589	1589	1589	0
207	20231226	173400	301752051	1589	1589	1589	1589	0
208	20231226	173300	301752051	1589	1589	1589	1589	0
209	20231226	173200	301752051	1589	1589	1589	1589	0
210	20231226	173100	301752051	1589	1589	1589	1589	0
211	20231226	173000	301752051	1589	1589	1589	1589	0
212	20231226	172900	301752051	1589	1589	1589	1589	1969
213	20231226	172800	301752051	1589	1589	1589	1589	0
214	20231226	172700	301752051	1589	1589	1589	1589	0
215	20231226	172600	301752051	1589	1589	1589	1589	0
216	20231226	172500	301752051	1589	1589	1589	1589	0
217	20231226	172400	301752051	1589	1589	1589	1589	0
218	20231226	172300	301752051	1589	1589	1589	1589	0
219	20231226	172200	301752051	1589	1589	1589	1589	0
220	20231226	172100	301752051	1589	1589	1589	1589	0
221	20231226	172000	301752051	1589	1589	1589	1589	0
222	20231226	171900	301752051	1589	1589	1589	1589	0
223	20231226	171800	301752051	1589	1589	1589	1589	0
224	20231226	171700	301752051	1589	1589	1589	1589	0
225	20231226	171600	301752051	1589	1589	1589	1589	0
226	20231226	171500	301752051	1589	1589	1589	1589	0
227	20231226	171400	301752051	1589	1589	1589	1589	0
228	20231226	171300	301752051	1589	1589	1589	1589	0
229	20231226	171200	301752051	1589	1589	1589	1589	0
230	20231226	171100	301752051	1589	1589	1589	1589	0
231	20231226	171000	301752051	1589	1589	1589	1589	0
232	20231226	170900	301752051	1589	1589	1589	1589	0
233	20231226	170800	301752051	1589	1589	1589	1589	0
234	20231226	170700	301752051	1589	1589	1589	1589	0
235	20231226	170600	301752051	1589	1589	1589	1589	0
236	20231226	170500	301752051	1589	1589	1589	1589	0
237	20231226	170400	301752051	1589	1589	1589	1589	0
238	20231226	170300	301752051	1589	1589	1589	1589	0
239	20231226	170200	301752051	1589	1589	1589	1589	0
240	20231226	170100	301752051	1589	1589	1589	1589	0
241	20231226	170000	301752051	1589	1589	1589	1589	0
242	20231226	165900	301752051	1589	1589	1589	1589	1969
243	20231226	165800	301752051	1589	1589	1589	1589	0
244	20231226	165700	301752051	1589	1589	1589	1589	0
245	20231226	165600	301752051	1589	1589	1589	1589	0
246	20231226	165500	301752051	1589	1589	1589	1589	0
247	20231226	165400	301752051	1589	1589	1589	1589	0
248	20231226	165300	301752051	1589	1589	1589	1589	0
249	20231226	165200	301752051	1589	1589	1589	1589	0
250	20231226	165100	301752051	1589	1589	1589	1589	0
251	20231226	165000	301752051	1589	1589	1589	1589	0
252	20231226	164900	301752051	1589	1589	1589	1589	0
253	20231226	164800	301752051	1589	1589	1589	1589	0
254	20231226	164700	301752051	1589	1589	1589	1589	0
255	20231226	164600	301752051	1589	1589	1589	1589	0
256	20231226	164500	301752051	1589	1589	1589	1589	0
257	20231226	164400	301752051	1589	1589	1589	1589	0
258	20231226	164300	301752051	1589	1589	1589	1589	0
259	20231226	164200	301752051	1589	1589	1589	1589	0
260	20231226	164100	301752051	1589	1589	1589	1589	0
261	20231226	164000	301752051	1589	1589	1589	1589	0
262	20231226	163900	301752051	1589	1589	1589	1589	0
263	20231226	163800	301752051	1589	1589	1589	1589	0
264	20231226	163700	301752051	1589	1589	1589	1589	0
265	20231226	163600	301752051	1589	1589	1589	1589	0
266	20231226	163500	301752051	1589	1589	1589	1589	0
267	20231226	163400	301752051	1589	1589	1589	1589	0
268	20231226	163300	301752051	1589	1589	1589	1589	0
269	20231226	163200	301752051	1589	1589	1589	1589	0
270	20231226	163100	301752051	1589	1589	1589	1589	0
271	20231226	163000	301752051	1589	1589	1589	1589	0
272	20231226	162900	301752051	1589	1589	1589	1589	1969
273	20231226	162800	301752051	1589	1589	1589	1589	0
274	20231226	162700	301752051	1589	1589	1589	1589	0
275	20231226	162600	301752051	1589	1589	1589	1589	0
276	20231226	162500	301752051	1589	1589	1589	1589	0
277	20231226	162400	301752051	1589	1589	1589	1589	0
278	20231226	162300	301752051	1589	1589	1589	1589	0
279	20231226	162200	301752051	1589	1589	1589	1589	0
280	20231226	162100	301752051	1589	1589	1589	1589	0
281	20231226	162000	301752051	1589	1589	1589	1589	0
282	20231226	161900	301752051	1589	1589	1589	1589	0
283	20231226	161800	301752051	1589	1589	1589	1589	0
284	20231226	161700	301752051	1589	1589	1589	1589	0
285	20231226	161600	301752051	1589	1589	1589	1589	0
286	20231226	161500	301752051	1589	1589	1589	1589	0
287	20231226	161400	301752051	1589	1589	1589	1589	0
288	20231226	161300	301752051	1589	1589	1589	1589	0
289	20231226	161200	301752051	1589	1589	1589	1589	0
290	20231226	161100	301752051	1589	1589	1589	1589	0
291	20231226	161000	301752051	1589	1589	1589	1589	0
292	20231226	160900	301752051	1589	1589	1589	1589	0
293	20231226	160800	301752051	1589	1589	1589	1589	0
294	20231226	160700	301752051	1589	1589	1589	1589	0
295	20231226	160600	301752051	1589	1589	1589	1589	0
296	20231226	160500	301752051	1589	1589	1589	1589	0
297	20231226	160400	301752051	1589	1589	1589	1589	0
298	20231226	160300	301752051	1589	1589	1589	1589	0
299	20231226	160200	301752051	1589	1589	1589	1589	0
300	20231226	160100	301752051	1589	1589	1589	1589	0
301	20231226	160000	301752051	1589	1589	1589	1589	0
302	20231226	155900	301752051	1589	1589	1589	1589	1969
303	20231226	155800	301752051	1589	1589	1589	1589	0
304	20231226	155700	301752051	1589	1589	1589	1589	0
305	20231226	155600	301752051	1589	1589	1589	1589	0
306	20231226	155500	301752051	1589	1589	1589	1589	0
307	20231226	155400	301752051	1589	1589	1589	1589	0
308	20231226	155300	301752051	1589	1589	1589	1589	0
309	20231226	155200	301752051	1589	1589	1589	1589	0
310	20231226	155100	301752051	1589	1589	1589	1589	0
311	20231226	155000	301752051	1589	1589	1589	1589	0
312	20231226	154900	301752051	1589	1589	1589	1589	0
313	20231226	154800	301752051	1589	1589	1589	1589	0
314	20231226	154700	301752051	1589	1589	1589	1589	0
315	20231226	154600	301752051	1589	1589	1589	1589	0
316	20231226	154500	301752051	1589	1589	1589	1589	0
317	20231226	154400	301752051	1589	1589	1589	1589	0
318	20231226	154300	301752051	1589	1589	1589	1589	0
319	20231226	154200	301752051	1589	1589	1589	1589	0
320	20231226	154100	301752051	1589	1589	1589	1589	0
321	20231226	154000	301752051	1589	1589	1589	1589	0
322	20231226	153900	301752051	1589	1589	1589	1589	0
323	20231226	153800	301752051	1589	1589	1589	1589	0
324	20231226	153700	301752051	1589	1589	1589	1589	0
325	20231226	153600	301752051	1589	1589	1589	1589	0
326	20231226	153500	301752051	1589	1589	1589	1589	0
327	20231226	153400	301752051	1589	1589	1589	1589	0
328	20231226	153300	301752051	1589	1589	1589	1589	0
329	20231226	153200	301752051	1589	1589	1589	1589	0
330	20231226	153100	301752051	1589	1589	1589	1589	0
331	20231226	153000	301752051	1589	1589	1589	1589	1969
332	20231226	152900	298623310	1600	1600	1600	1600	0
333	20231226	152800	298623310	1600	1600	1600	1600	0
334	20231226	152700	298623310	1600	1600	1600	1600	0
335	20231226	152600	298623310	1600	1600	1600	1600	0
336	20231226	152500	298623310	1600	1600	1600	1600	0
337	20231226	152400	298623310	1600	1600	1600	1600	0
338	20231226	152300	298623310	1600	1600	1600	1600	0
339	20231226	152200	298623310	1600	1600	1600	1600	0
340	20231226	152100	298623310	1600	1600	1600	1600	0
341	20231226	152000	298623310	1600	1600	1600	1600	0
342	20231226	151900	298623310	1600	1600	1600	1600	1000
343	20231226	151800	297023310	1600	1600	1600	1600	0
344	20231226	151700	297023310	1600	1600	1600	1600	0
345	20231226	151600	297023310	1600	1600	1600	1600	9
346	20231226	151500	297008910	1600	1600	1600	1600	200
347	20231226	151400	296688910	1600	1600	1600	1590	36
348	20231226	151300	296631420	1600	1600	1600	1600	0
349	20231226	151200	296631420	1600	1600	1600	1600	1
350	20231226	151100	296629820	1600	1600	1600	1600	0
351	20231226	151000	296629820	1600	1598	1600	1598	1569
352	20231226	150900	294122534	1598	1587	1598	1587	2194
353	20231226	150800	290640634	1587	1587	1587	1587	0
354	20231226	150700	290640634	1587	1589	1589	1587	3162
355	20231226	150600	285619914	1588	1591	1591	1588	682
356	20231226	150500	284535428	1600	1599	1600	1599	1000
357	20231226	150400	282935718	1600	1594	1600	1594	1000
358	20231226	150300	281340367	1593	1594	1594	1593	211
359	20231226	150200	281004243	1590	1593	1593	1590	3000
360	20231226	150100	276228079	1595	1595	1595	1595	3
361	20231226	150000	276223294	1595	1600	1600	1595	2015
362	20231226	145900	273009364	1595	1595	1595	1595	0
363	20231226	145800	273009364	1595	1595	1595	1595	136
364	20231226	145700	272792444	1595	1595	1595	1595	0
365	20231226	145600	272792444	1595	1593	1595	1593	1100
366	20231226	145500	271039944	1595	1595	1595	1595	1
367	20231226	145400	271038349	1593	1593	1593	1593	0
368	20231226	145300	271038349	1593	1594	1594	1593	50
369	20231226	145200	270958655	1594	1594	1594	1594	1
370	20231226	145100	270957061	1594	1594	1594	1593	66
371	20231226	145000	270851878	1594	1594	1594	1594	0
372	20231226	144900	270851878	1594	1594	1594	1594	646
373	20231226	144800	269822154	1594	1595	1595	1594	1961
374	20231226	144700	266695557	1599	1599	1599	1599	0
375	20231226	144600	266695557	1599	1599	1599	1599	0
376	20231226	144500	266695557	1599	1599	1599	1599	14
377	20231226	144400	266673171	1601	1601	1601	1601	208
378	20231226	144300	266340163	1605	1605	1605	1605	0
379	20231226	144200	266340163	1605	1604	1605	1604	834
380	20231226	144100	265001793	1605	1605	1605	1605	1
381	20231226	144000	265000188	1605	1605	1605	1605	311
382	20231226	143900	264501033	1605	1605	1605	1605	0
383	20231226	143800	264501033	1605	1605	1605	1605	0
384	20231226	143700	264501033	1605	1605	1605	1605	0
385	20231226	143600	264501033	1605	1605	1605	1605	0
386	20231226	143500	264501033	1605	1602	1605	1602	201
387	20231226	143400	264178647	1601	1601	1601	1601	8
388	20231226	143300	264165839	1601	1601	1601	1601	0
389	20231226	143200	264165839	1601	1600	1601	1600	3350
390	20231226	143100	258805838	1600	1600	1600	1600	0
391	20231226	143000	258805838	1600	1600	1600	1600	1
392	20231226	142900	258804238	1595	1595	1595	1595	421
393	20231226	142800	258132743	1595	1595	1595	1595	10
394	20231226	142700	258116793	1600	1600	1600	1600	0
395	20231226	142600	258116793	1600	1600	1600	1600	100
396	20231226	142500	257956793	1595	1595	1595	1595	0
397	20231226	142400	257956793	1595	1595	1595	1595	0
398	20231226	142300	257956793	1595	1595	1595	1595	0
399	20231226	142200	257956793	1595	1595	1595	1594	8081
400	20231226	142100	245067646	1600	1600	1600	1600	0
401	20231226	142000	245067646	1600	1596	1600	1595	3503
402	20231226	141900	239479757	1597	1597	1597	1597	4
403	20231226	141800	239473369	1600	1600	1600	1600	0
404	20231226	141700	239473369	1600	1599	1600	1599	120
405	20231226	141600	239281461	1600	1600	1600	1600	0
406	20231226	141500	239281461	1600	1600	1600	1600	0
407	20231226	141400	239281461	1600	1600	1600	1600	0
408	20231226	141300	239281461	1600	1600	1600	1600	0
409	20231226	141200	239281461	1600	1600	1600	1600	0
410	20231226	141100	239281461	1600	1600	1600	1600	0
411	20231226	141000	239281461	1600	1598	1600	1598	3
412	20231226	140900	239276664	1600	1600	1600	1600	0
413	20231226	140800	239276664	1600	1600	1600	1600	0
414	20231226	140700	239276664	1600	1600	1600	1600	0
415	20231226	140600	239276664	1600	1600	1600	1600	0
416	20231226	140500	239276664	1600	1597	1600	1597	762
417	20231226	140400	238059274	1597	1597	1597	1597	0
418	20231226	140300	238059274	1597	1597	1597	1597	0
419	20231226	140200	238059274	1597	1597	1597	1597	0
420	20231226	140100	238059274	1597	1597	1597	1597	0
421	20231226	140000	238059274	1597	1597	1597	1597	0
422	20231226	135900	238059274	1597	1597	1597	1597	0
423	20231226	135800	238059274	1597	1597	1597	1597	0
424	20231226	135700	238059274	1597	1597	1597	1597	0
425	20231226	135600	238059274	1597	1597	1597	1597	0
426	20231226	135500	238059274	1597	1597	1597	1597	0
427	20231226	135400	238059274	1597	1597	1597	1597	0
428	20231226	135300	238059274	1597	1597	1597	1597	0
429	20231226	135200	238059274	1597	1597	1597	1597	0
430	20231226	135100	238059274	1597	1597	1598	1597	192
431	20231226	135000	237752630	1598	1598	1598	1598	0
432	20231226	134900	237752630	1598	1598	1598	1598	5016
433	20231226	134800	229737062	1598	1598	1598	1598	0
434	20231226	134700	229737062	1598	1598	1598	1598	0
435	20231226	134600	229737062	1598	1598	1598	1598	0
436	20231226	134500	229737062	1598	1598	1598	1598	0
437	20231226	134400	229737062	1598	1598	1598	1598	0
438	20231226	134300	229737062	1598	1598	1598	1598	4
439	20231226	134200	229730670	1598	1598	1598	1598	11
440	20231226	134100	229713092	1600	1600	1600	1600	0
441	20231226	134000	229713092	1600	1600	1600	1600	1
442	20231226	133900	229711492	1598	1598	1598	1598	5104
443	20231226	133800	221555300	1598	1600	1600	1598	11
444	20231226	133700	221537714	1598	1600	1600	1598	70
445	20231226	133600	221425844	1598	1598	1598	1598	78
446	20231226	133500	221301200	1600	1600	1600	1600	0
447	20231226	133400	221301200	1600	1600	1600	1600	1000
448	20231226	133300	219701200	1605	1605	1605	1605	0
449	20231226	133200	219701200	1605	1605	1605	1605	0
450	20231226	133100	219701200	1605	1605	1605	1605	388
451	20231226	133000	219078460	1605	1605	1605	1605	1
452	20231226	132900	219076855	1600	1600	1600	1600	0
453	20231226	132800	219076855	1600	1600	1600	1600	0
454	20231226	132700	219076855	1600	1600	1600	1600	0
455	20231226	132600	219076855	1600	1600	1600	1600	0
456	20231226	132500	219076855	1600	1600	1600	1600	5453
457	20231226	132400	210352055	1600	1600	1600	1600	100
458	20231226	132300	210192055	1605	1605	1605	1605	0
459	20231226	132200	210192055	1605	1605	1605	1605	0
460	20231226	132100	210192055	1605	1605	1605	1605	1
461	20231226	132000	210190450	1605	1605	1605	1605	0
462	20231226	131900	210190450	1605	1605	1605	1605	0
463	20231226	131800	210190450	1605	1605	1605	1605	650
464	20231226	131700	209147200	1601	1601	1601	1601	0
465	20231226	131600	209147200	1601	1601	1601	1601	0
466	20231226	131500	209147200	1601	1601	1601	1601	624
467	20231226	131400	208148176	1605	1605	1605	1605	94
468	20231226	131300	207997306	1605	1605	1605	1605	1
469	20231226	131200	207995701	1600	1600	1600	1600	0
470	20231226	131100	207995701	1600	1600	1600	1600	0
471	20231226	131000	207995701	1600	1605	1605	1600	160
472	20231226	130900	207739201	1605	1605	1605	1605	11
473	20231226	130800	207721546	1600	1605	1607	1600	5801
474	20231226	130700	198435933	1605	1605	1605	1605	299
475	20231226	130600	197956038	1605	1605	1605	1605	1
476	20231226	130500	197954433	1605	1605	1605	1605	0
477	20231226	130400	197954433	1605	1600	1605	1600	95
478	20231226	130300	197802378	1600	1600	1600	1600	1
479	20231226	130200	197800778	1596	1596	1596	1596	10
480	20231226	130100	197784818	1600	1600	1600	1600	3600
481	20231226	130000	192024818	1600	1600	1600	1600	100
482	20231226	125900	191864818	1600	1600	1600	1600	0
483	20231226	125800	191864818	1600	1600	1600	1600	0
484	20231226	125700	191864818	1600	1600	1600	1600	0
485	20231226	125600	191864818	1600	1600	1600	1600	0
486	20231226	125500	191864818	1600	1600	1600	1600	0
487	20231226	125400	191864818	1600	1600	1600	1600	0
488	20231226	125300	191864818	1600	1600	1600	1600	0
489	20231226	125200	191864818	1600	1600	1600	1600	0
490	20231226	125100	191864818	1600	1600	1600	1600	0
491	20231226	125000	191864818	1600	1600	1600	1600	0
492	20231226	124900	191864818	1600	1600	1600	1600	0
493	20231226	124800	191864818	1600	1600	1600	1600	0
494	20231226	124700	191864818	1600	1600	1600	1600	0
495	20231226	124600	191864818	1600	1600	1600	1600	0
496	20231226	124500	191864818	1600	1600	1600	1600	0
497	20231226	124400	191864818	1600	1600	1600	1600	20
498	20231226	124300	191832818	1600	1599	1600	1599	3
499	20231226	124200	191828020	1600	1598	1600	1598	1365
500	20231226	124100	189646748	1597	1600	1600	1597	116
501	20231226	124000	189461160	1600	1600	1600	1600	311
502	20231226	123900	188963560	1600	1600	1600	1600	6300
503	20231226	123800	178883560	1600	1600	1600	1600	100
504	20231226	123700	178723560	1600	1600	1600	1595	12
505	20231226	123600	178704410	1595	1595	1595	1595	0
506	20231226	123500	178704410	1595	1595	1595	1595	0
507	20231226	123400	178704410	1595	1595	1595	1595	5
508	20231226	123300	178696435	1595	1595	1595	1595	0
509	20231226	123200	178696435	1595	1595	1595	1595	0
510	20231226	123100	178696435	1595	1595	1595	1595	2
511	20231226	123000	178693245	1595	1595	1595	1595	0
512	20231226	122900	178693245	1595	1595	1595	1595	0
513	20231226	122800	178693245	1595	1595	1595	1595	70
514	20231226	122700	178581595	1600	1600	1600	1600	0
515	20231226	122600	178581595	1600	1600	1600	1600	0
516	20231226	122500	178581595	1600	1600	1600	1600	0
517	20231226	122400	178581595	1600	1600	1600	1600	0
518	20231226	122300	178581595	1600	1600	1600	1600	0
519	20231226	122200	178581595	1600	1600	1600	1600	0
520	20231226	122100	178581595	1600	1600	1600	1600	0
521	20231226	122000	178581595	1600	1600	1600	1600	100
522	20231226	121900	178421595	1600	1595	1600	1595	74
523	20231226	121800	178303315	1600	1600	1600	1600	1
524	20231226	121700	178301715	1600	1600	1600	1600	2500
525	20231226	121600	174301715	1600	1598	1600	1598	524
526	20231226	121500	173464333	1596	1596	1596	1596	0
527	20231226	121400	173464333	1596	1596	1596	1596	0
528	20231226	121300	173464333	1596	1596	1596	1596	1
529	20231226	121200	173462737	1594	1594	1594	1594	0
530	20231226	121100	173462737	1594	1594	1594	1594	0
531	20231226	121000	173462737	1594	1592	1594	1591	102
532	20231226	120900	173300429	1593	1593	1593	1593	0
533	20231226	120800	173300429	1593	1593	1593	1593	500
534	20231226	120700	172503929	1594	1594	1594	1594	0
535	20231226	120600	172503929	1594	1594	1594	1594	0
536	20231226	120500	172503929	1594	1594	1594	1594	40
537	20231226	120400	172440169	1594	1594	1594	1594	1
538	20231226	120300	172438575	1587	1587	1587	1587	0
539	20231226	120200	172438575	1587	1587	1587	1587	0
540	20231226	120100	172438575	1587	1587	1587	1587	0
541	20231226	120000	172438575	1587	1587	1587	1587	0
542	20231226	115900	172438575	1587	1587	1587	1587	0
543	20231226	115800	172438575	1587	1587	1587	1587	0
544	20231226	115700	172438575	1587	1587	1587	1587	185
545	20231226	115600	172144980	1587	1587	1587	1587	0
546	20231226	115500	172144980	1587	1587	1587	1587	0
547	20231226	115400	172144980	1587	1587	1587	1587	39
548	20231226	115300	172083087	1588	1588	1588	1588	382
549	20231226	115200	171476471	1588	1589	1589	1588	1002
550	20231226	115100	169885278	1589	1593	1593	1588	76
551	20231226	115000	169764531	1593	1593	1593	1593	5
552	20231226	114900	169756566	1593	1592	1593	1591	4
553	20231226	114800	169750198	1594	1594	1594	1593	83
554	20231226	114700	169617908	1598	1597	1598	1597	46
555	20231226	114600	169544432	1595	1595	1595	1595	0
556	20231226	114500	169544432	1595	1595	1595	1595	0
557	20231226	114400	169544432	1595	1595	1595	1595	11
558	20231226	114300	169526887	1595	1595	1595	1595	0
559	20231226	114200	169526887	1595	1595	1595	1595	0
560	20231226	114100	169526887	1595	1595	1595	1595	11
561	20231226	114000	169509342	1595	1595	1595	1595	11
562	20231226	113900	169491797	1600	1599	1600	1599	300
563	20231226	113800	169012027	1600	1600	1600	1600	0
564	20231226	113700	169012027	1600	1600	1600	1600	0
565	20231226	113600	169012027	1600	1598	1600	1598	7
566	20231226	113500	169000835	1595	1595	1595	1595	2
567	20231226	113400	168997645	1595	1595	1595	1595	55
568	20231226	113300	168909920	1598	1595	1598	1595	11
569	20231226	113200	168892372	1595	1599	1599	1595	133
570	20231226	113100	168680233	1595	1595	1595	1595	91
571	20231226	113000	168535088	1595	1595	1595	1595	0
572	20231226	112900	168535088	1595	1595	1595	1595	4
573	20231226	112800	168528708	1594	1594	1594	1594	0
574	20231226	112700	168528708	1594	1594	1594	1594	0
575	20231226	112600	168528708	1594	1594	1594	1594	0
576	20231226	112500	168528708	1594	1594	1594	1594	0
577	20231226	112400	168528708	1594	1595	1595	1594	5
578	20231226	112300	168520737	1595	1595	1595	1595	0
579	20231226	112200	168520737	1595	1595	1595	1595	0
580	20231226	112100	168520737	1595	1595	1595	1595	1
581	20231226	112000	168519142	1588	1588	1588	1588	0
582	20231226	111900	168519142	1588	1588	1588	1588	0
583	20231226	111800	168519142	1588	1588	1588	1588	0
584	20231226	111700	168519142	1588	1588	1588	1588	0
585	20231226	111600	168519142	1588	1588	1588	1588	0
586	20231226	111500	168519142	1588	1588	1588	1588	0
587	20231226	111400	168519142	1588	1588	1588	1588	8436
588	20231226	111300	155122774	1588	1588	1588	1588	2
589	20231226	111200	155119598	1588	1587	1588	1587	58
590	20231226	111100	155027550	1588	1588	1588	1588	8
591	20231226	111000	155014846	1587	1587	1587	1587	0
592	20231226	110900	155014846	1587	1587	1587	1587	0
593	20231226	110800	155014846	1587	1587	1587	1587	0
594	20231226	110700	155014846	1587	1587	1587	1587	0
595	20231226	110600	155014846	1587	1587	1587	1587	10
596	20231226	110500	154998976	1587	1588	1588	1587	35
597	20231226	110400	154943397	1588	1588	1588	1588	32
598	20231226	110300	154892581	1588	1588	1588	1588	713
599	20231226	110200	153760337	1588	1588	1588	1587	162
600	20231226	110100	153503172	1587	1587	1587	1587	200
601	20231226	110000	153185772	1588	1588	1588	1588	702
602	20231226	105900	152070996	1588	1588	1588	1588	0
603	20231226	105800	152070996	1588	1588	1588	1588	0
604	20231226	105700	152070996	1588	1588	1588	1588	0
605	20231226	105600	152070996	1588	1588	1588	1588	2690
606	20231226	105500	147799276	1587	1587	1587	1587	0
607	20231226	105400	147799276	1587	1587	1587	1587	0
608	20231226	105300	147799276	1587	1589	1589	1587	579
609	20231226	105200	146879771	1589	1589	1589	1589	328
610	20231226	105100	146358579	1588	1594	1594	1588	5255
611	20231226	105000	138000788	1594	1594	1594	1594	0
612	20231226	104900	138000788	1594	1594	1594	1594	0
613	20231226	104800	138000788	1594	1595	1595	1594	3
614	20231226	104700	137996005	1595	1595	1595	1595	10
615	20231226	104600	137980055	1595	1595	1595	1595	11
616	20231226	104500	137962510	1595	1594	1595	1593	3719
617	20231226	104400	132030726	1595	1594	1595	1594	34
618	20231226	104300	131976516	1595	1595	1595	1595	0
619	20231226	104200	131976516	1595	1596	1596	1595	604
620	20231226	104100	131013134	1597	1597	1597	1597	76
621	20231226	104000	130891762	1597	1597	1597	1597	5
622	20231226	103900	130883777	1597	1599	1599	1597	82
623	20231226	103800	130752820	1600	1600	1600	1600	0
624	20231226	103700	130752820	1600	1600	1600	1600	0
625	20231226	103600	130752820	1600	1600	1600	1600	1000
626	20231226	103500	129152820	1600	1608	1608	1600	192
627	20231226	103400	128845248	1608	1606	1608	1606	262
628	20231226	103300	128424397	1606	1606	1606	1606	466
629	20231226	103200	127676001	1600	1600	1600	1600	21
630	20231226	103100	127642401	1606	1606	1606	1606	0
631	20231226	103000	127642401	1606	1604	1606	1604	100
632	20231226	102900	127481852	1600	1600	1600	1600	12
633	20231226	102800	127462652	1600	1593	1600	1592	2365
634	20231226	102700	123679971	1594	1594	1594	1594	0
635	20231226	102600	123679971	1594	1595	1595	1594	136
636	20231226	102500	123463052	1600	1600	1600	1600	0
637	20231226	102400	123463052	1600	1600	1600	1600	20
638	20231226	102300	123431052	1600	1600	1600	1600	0
639	20231226	102200	123431052	1600	1600	1600	1600	11
640	20231226	102100	123413452	1600	1600	1600	1600	0
641	20231226	102000	123413452	1600	1600	1600	1600	0
642	20231226	101900	123413452	1600	1600	1600	1600	0
643	20231226	101800	123413452	1600	1600	1600	1600	0
644	20231226	101700	123413452	1600	1600	1600	1600	506
645	20231226	101600	122603852	1600	1600	1600	1600	0
646	20231226	101500	122603852	1600	1600	1600	1600	159
647	20231226	101400	122349452	1600	1600	1600	1600	0
648	20231226	101300	122349452	1600	1600	1600	1600	0
649	20231226	101200	122349452	1600	1600	1600	1600	0
650	20231226	101100	122349452	1600	1600	1600	1600	1000
651	20231226	101000	120749452	1590	1590	1590	1590	0
652	20231226	100900	120749452	1590	1590	1590	1590	0
653	20231226	100800	120749452	1590	1590	1590	1590	0
654	20231226	100700	120749452	1590	1595	1595	1590	5895
655	20231226	100600	111374895	1590	1590	1590	1590	0
656	20231226	100500	111374895	1590	1590	1590	1590	0
657	20231226	100400	111374895	1590	1590	1590	1590	0
658	20231226	100300	111374895	1590	1590	1590	1590	0
659	20231226	100200	111374895	1590	1590	1590	1590	0
660	20231226	100100	111374895	1590	1590	1590	1590	0
661	20231226	100000	111374895	1590	1590	1590	1590	1
662	20231226	095900	111373305	1605	1600	1605	1600	532
663	20231226	095800	110522095	1606	1606	1606	1606	50
664	20231226	095700	110441795	1606	1606	1606	1606	0
665	20231226	095600	110441795	1606	1606	1607	1606	1603
666	20231226	095500	107865915	1606	1590	1607	1590	940
667	20231226	095400	106356856	1590	1589	1590	1588	31
668	20231226	095300	106307616	1600	1600	1600	1600	0
669	20231226	095200	106307616	1600	1600	1600	1600	3
670	20231226	095100	106302816	1603	1603	1603	1603	0
671	20231226	095000	106302816	1603	1603	1603	1603	3
672	20231226	094900	106298007	1603	1599	1603	1599	850
673	20231226	094800	104936873	1599	1599	1599	1599	50
674	20231226	094700	104856923	1599	1599	1599	1599	45
675	20231226	094600	104784968	1600	1600	1600	1600	3
676	20231226	094500	104780168	1600	1602	1602	1600	389
677	20231226	094400	104156994	1602	1599	1602	1587	604
678	20231226	094300	103190605	1598	1598	1598	1598	54
679	20231226	094200	103104313	1598	1584	1598	1584	6
680	20231226	094100	103094753	1600	1598	1600	1598	10
681	20231226	094000	103078765	1598	1598	1598	1598	155
682	20231226	093900	102831075	1602	1601	1602	1601	1890
683	20231226	093800	99803355	1598	1583	1598	1583	784
684	20231226	093700	98551150	1583	1582	1583	1582	62
685	20231226	093600	98453064	1590	1590	1590	1590	1
686	20231226	093500	98451474	1582	1582	1582	1582	0
687	20231226	093400	98451474	1582	1583	1583	1582	9392
688	20231226	093300	83593280	1582	1582	1582	1582	1
689	20231226	093200	83591698	1582	1589	1589	1582	212
690	20231226	093100	83255642	1589	1588	1589	1588	643
691	20231226	093000	82233955	1582	1582	1582	1582	246
692	20231226	092900	81844783	1581	1585	1585	1581	3340
693	20231226	092800	76559599	1598	1584	1598	1582	2042
694	20231226	092700	73326961	1603	1597	1603	1581	3244
695	20231226	092600	68171436	1603	1603	1603	1603	21
696	20231226	092500	68137773	1603	1603	1603	1603	12
697	20231226	092400	68118537	1604	1604	1604	1604	0
698	20231226	092300	68118537	1604	1604	1604	1604	0
699	20231226	092200	68118537	1604	1605	1605	1604	11
700	20231226	092100	68100892	1597	1597	1597	1597	0
701	20231226	092000	68100892	1597	1597	1597	1597	1
702	20231226	091900	68099295	1597	1597	1597	1597	100
703	20231226	091800	67939595	1597	1598	1598	1597	100
704	20231226	091700	67779890	1596	1596	1596	1596	102
705	20231226	091600	67617098	1596	1596	1596	1596	805
706	20231226	091500	66332318	1590	1590	1590	1590	19
707	20231226	091400	66302108	1607	1607	1607	1607	39
708	20231226	091300	66239435	1609	1590	1609	1590	2509
709	20231226	091200	62238625	1590	1590	1590	1590	53
710	20231226	091100	62154355	1590	1590	1590	1590	9
711	20231226	091000	62140045	1590	1590	1590	1560	7375
712	20231226	090900	50530804	1591	1614	1615	1591	3964
713	20231226	090800	44215780	1597	1598	1598	1597	842
714	20231226	090700	42870406	1596	1611	1611	1595	17002
715	20231226	090600	15555061	1611	1620	1620	1611	213
716	20231226	090500	15210010	1620	1620	1622	1620	4268
717	20231226	090400	8295444	1611	1611	1611	1611	40
718	20231226	090300	8231004	1611	1611	1611	1611	399
719	20231226	090200	7588215	1615	1615	1615	1615	0
720	20231226	090100	7588215	1615	1610	1615	1610	3197
721	20231226	090000	2425065	1607	1606	1607	1606	1509