KissMeData/307870/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	210000	171402609	1856	1856	1856	1856	617
3	20231226	205900	171402609	1856	1856	1856	1856	0
4	20231226	205800	171402609	1856	1856	1856	1856	0
5	20231226	205700	171402609	1856	1856	1856	1856	0
6	20231226	205600	171402609	1856	1856	1856	1856	0
7	20231226	205500	171402609	1856	1856	1856	1856	0
8	20231226	205400	171402609	1856	1856	1856	1856	0
9	20231226	205300	171402609	1856	1856	1856	1856	0
10	20231226	205200	171402609	1856	1856	1856	1856	0
11	20231226	205100	171402609	1856	1856	1856	1856	0
12	20231226	205000	171402609	1856	1856	1856	1856	0
13	20231226	204900	171402609	1856	1856	1856	1856	0
14	20231226	204800	171402609	1856	1856	1856	1856	0
15	20231226	204700	171402609	1856	1856	1856	1856	0
16	20231226	204600	171402609	1856	1856	1856	1856	0
17	20231226	204500	171402609	1856	1856	1856	1856	0
18	20231226	204400	171402609	1856	1856	1856	1856	0
19	20231226	204300	171402609	1856	1856	1856	1856	0
20	20231226	204200	171402609	1856	1856	1856	1856	0
21	20231226	204100	171402609	1856	1856	1856	1856	0
22	20231226	204000	171402609	1856	1856	1856	1856	0
23	20231226	203900	171402609	1856	1856	1856	1856	0
24	20231226	203800	171402609	1856	1856	1856	1856	0
25	20231226	203700	171402609	1856	1856	1856	1856	0
26	20231226	203600	171402609	1856	1856	1856	1856	0
27	20231226	203500	171402609	1856	1856	1856	1856	0
28	20231226	203400	171402609	1856	1856	1856	1856	0
29	20231226	203300	171402609	1856	1856	1856	1856	0
30	20231226	203200	171402609	1856	1856	1856	1856	0
31	20231226	203100	171402609	1856	1856	1856	1856	0
32	20231226	203000	171402609	1856	1856	1856	1856	617
33	20231226	202900	171402609	1856	1856	1856	1856	0
34	20231226	202800	171402609	1856	1856	1856	1856	0
35	20231226	202700	171402609	1856	1856	1856	1856	0
36	20231226	202600	171402609	1856	1856	1856	1856	0
37	20231226	202500	171402609	1856	1856	1856	1856	0
38	20231226	202400	171402609	1856	1856	1856	1856	0
39	20231226	202300	171402609	1856	1856	1856	1856	0
40	20231226	202200	171402609	1856	1856	1856	1856	0
41	20231226	202100	171402609	1856	1856	1856	1856	0
42	20231226	202000	171402609	1856	1856	1856	1856	0
43	20231226	201900	171402609	1856	1856	1856	1856	0
44	20231226	201800	171402609	1856	1856	1856	1856	0
45	20231226	201700	171402609	1856	1856	1856	1856	0
46	20231226	201600	171402609	1856	1856	1856	1856	0
47	20231226	201500	171402609	1856	1856	1856	1856	0
48	20231226	201400	171402609	1856	1856	1856	1856	0
49	20231226	201300	171402609	1856	1856	1856	1856	0
50	20231226	201200	171402609	1856	1856	1856	1856	0
51	20231226	201100	171402609	1856	1856	1856	1856	0
52	20231226	201000	171402609	1856	1856	1856	1856	0
53	20231226	200900	171402609	1856	1856	1856	1856	0
54	20231226	200800	171402609	1856	1856	1856	1856	0
55	20231226	200700	171402609	1856	1856	1856	1856	0
56	20231226	200600	171402609	1856	1856	1856	1856	0
57	20231226	200500	171402609	1856	1856	1856	1856	0
58	20231226	200400	171402609	1856	1856	1856	1856	0
59	20231226	200300	171402609	1856	1856	1856	1856	0
60	20231226	200200	171402609	1856	1856	1856	1856	0
61	20231226	200100	171402609	1856	1856	1856	1856	0
62	20231226	200000	171402609	1856	1856	1856	1856	617
63	20231226	195900	171402609	1856	1856	1856	1856	0
64	20231226	195800	171402609	1856	1856	1856	1856	0
65	20231226	195700	171402609	1856	1856	1856	1856	0
66	20231226	195600	171402609	1856	1856	1856	1856	0
67	20231226	195500	171402609	1856	1856	1856	1856	0
68	20231226	195400	171402609	1856	1856	1856	1856	0
69	20231226	195300	171402609	1856	1856	1856	1856	0
70	20231226	195200	171402609	1856	1856	1856	1856	0
71	20231226	195100	171402609	1856	1856	1856	1856	0
72	20231226	195000	171402609	1856	1856	1856	1856	0
73	20231226	194900	171402609	1856	1856	1856	1856	0
74	20231226	194800	171402609	1856	1856	1856	1856	0
75	20231226	194700	171402609	1856	1856	1856	1856	0
76	20231226	194600	171402609	1856	1856	1856	1856	0
77	20231226	194500	171402609	1856	1856	1856	1856	0
78	20231226	194400	171402609	1856	1856	1856	1856	0
79	20231226	194300	171402609	1856	1856	1856	1856	0
80	20231226	194200	171402609	1856	1856	1856	1856	0
81	20231226	194100	171402609	1856	1856	1856	1856	0
82	20231226	194000	171402609	1856	1856	1856	1856	0
83	20231226	193900	171402609	1856	1856	1856	1856	0
84	20231226	193800	171402609	1856	1856	1856	1856	0
85	20231226	193700	171402609	1856	1856	1856	1856	0
86	20231226	193600	171402609	1856	1856	1856	1856	0
87	20231226	193500	171402609	1856	1856	1856	1856	0
88	20231226	193400	171402609	1856	1856	1856	1856	0
89	20231226	193300	171402609	1856	1856	1856	1856	0
90	20231226	193200	171402609	1856	1856	1856	1856	0
91	20231226	193100	171402609	1856	1856	1856	1856	0
92	20231226	193000	171402609	1856	1856	1856	1856	617
93	20231226	192900	171402609	1856	1856	1856	1856	0
94	20231226	192800	171402609	1856	1856	1856	1856	0
95	20231226	192700	171402609	1856	1856	1856	1856	0
96	20231226	192600	171402609	1856	1856	1856	1856	0
97	20231226	192500	171402609	1856	1856	1856	1856	0
98	20231226	192400	171402609	1856	1856	1856	1856	0
99	20231226	192300	171402609	1856	1856	1856	1856	0
100	20231226	192200	171402609	1856	1856	1856	1856	0
101	20231226	192100	171402609	1856	1856	1856	1856	0
102	20231226	192000	171402609	1856	1856	1856	1856	0
103	20231226	191900	171402609	1856	1856	1856	1856	0
104	20231226	191800	171402609	1856	1856	1856	1856	0
105	20231226	191700	171402609	1856	1856	1856	1856	0
106	20231226	191600	171402609	1856	1856	1856	1856	0
107	20231226	191500	171402609	1856	1856	1856	1856	0
108	20231226	191400	171402609	1856	1856	1856	1856	0
109	20231226	191300	171402609	1856	1856	1856	1856	0
110	20231226	191200	171402609	1856	1856	1856	1856	0
111	20231226	191100	171402609	1856	1856	1856	1856	0
112	20231226	191000	171402609	1856	1856	1856	1856	0
113	20231226	190900	171402609	1856	1856	1856	1856	0
114	20231226	190800	171402609	1856	1856	1856	1856	0
115	20231226	190700	171402609	1856	1856	1856	1856	0
116	20231226	190600	171402609	1856	1856	1856	1856	0
117	20231226	190500	171402609	1856	1856	1856	1856	0
118	20231226	190400	171402609	1856	1856	1856	1856	0
119	20231226	190300	171402609	1856	1856	1856	1856	0
120	20231226	190200	171402609	1856	1856	1856	1856	0
121	20231226	190100	171402609	1856	1856	1856	1856	0
122	20231226	190000	171402609	1856	1856	1856	1856	617
123	20231226	185900	171402609	1856	1856	1856	1856	0
124	20231226	185800	171402609	1856	1856	1856	1856	0
125	20231226	185700	171402609	1856	1856	1856	1856	0
126	20231226	185600	171402609	1856	1856	1856	1856	0
127	20231226	185500	171402609	1856	1856	1856	1856	0
128	20231226	185400	171402609	1856	1856	1856	1856	0
129	20231226	185300	171402609	1856	1856	1856	1856	0
130	20231226	185200	171402609	1856	1856	1856	1856	0
131	20231226	185100	171402609	1856	1856	1856	1856	0
132	20231226	185000	171402609	1856	1856	1856	1856	0
133	20231226	184900	171402609	1856	1856	1856	1856	0
134	20231226	184800	171402609	1856	1856	1856	1856	0
135	20231226	184700	171402609	1856	1856	1856	1856	0
136	20231226	184600	171402609	1856	1856	1856	1856	0
137	20231226	184500	171402609	1856	1856	1856	1856	0
138	20231226	184400	171402609	1856	1856	1856	1856	0
139	20231226	184300	171402609	1856	1856	1856	1856	0
140	20231226	184200	171402609	1856	1856	1856	1856	0
141	20231226	184100	171402609	1856	1856	1856	1856	0
142	20231226	184000	171402609	1856	1856	1856	1856	0
143	20231226	183900	171402609	1856	1856	1856	1856	0
144	20231226	183800	171402609	1856	1856	1856	1856	0
145	20231226	183700	171402609	1856	1856	1856	1856	0
146	20231226	183600	171402609	1856	1856	1856	1856	0
147	20231226	183500	171402609	1856	1856	1856	1856	0
148	20231226	183400	171402609	1856	1856	1856	1856	0
149	20231226	183300	171402609	1856	1856	1856	1856	0
150	20231226	183200	171402609	1856	1856	1856	1856	0
151	20231226	183100	171402609	1856	1856	1856	1856	0
152	20231226	183000	171402609	1856	1856	1856	1856	617
153	20231226	182900	171402609	1856	1856	1856	1856	0
154	20231226	182800	171402609	1856	1856	1856	1856	0
155	20231226	182700	171402609	1856	1856	1856	1856	0
156	20231226	182600	171402609	1856	1856	1856	1856	0
157	20231226	182500	171402609	1856	1856	1856	1856	0
158	20231226	182400	171402609	1856	1856	1856	1856	0
159	20231226	182300	171402609	1856	1856	1856	1856	0
160	20231226	182200	171402609	1856	1856	1856	1856	0
161	20231226	182100	171402609	1856	1856	1856	1856	0
162	20231226	182000	171402609	1856	1856	1856	1856	0
163	20231226	181900	171402609	1856	1856	1856	1856	0
164	20231226	181800	171402609	1856	1856	1856	1856	0
165	20231226	181700	171402609	1856	1856	1856	1856	0
166	20231226	181600	171402609	1856	1856	1856	1856	0
167	20231226	181500	171402609	1856	1856	1856	1856	0
168	20231226	181400	171402609	1856	1856	1856	1856	0
169	20231226	181300	171402609	1856	1856	1856	1856	0
170	20231226	181200	171402609	1856	1856	1856	1856	0
171	20231226	181100	171402609	1856	1856	1856	1856	0
172	20231226	181000	171402609	1856	1856	1856	1856	0
173	20231226	180900	171402609	1856	1856	1856	1856	0
174	20231226	180800	171402609	1856	1856	1856	1856	0
175	20231226	180700	171402609	1856	1856	1856	1856	0
176	20231226	180600	171402609	1856	1856	1856	1856	0
177	20231226	180500	171402609	1856	1856	1856	1856	0
178	20231226	180400	171402609	1856	1856	1856	1856	0
179	20231226	180300	171402609	1856	1856	1856	1856	0
180	20231226	180200	171402609	1856	1856	1856	1856	0
181	20231226	180100	171402609	1856	1856	1856	1856	0
182	20231226	180000	171402609	1856	1856	1856	1856	617
183	20231226	175900	171402609	1856	1856	1856	1856	0
184	20231226	175800	171402609	1856	1856	1856	1856	0
185	20231226	175700	171402609	1856	1856	1856	1856	0
186	20231226	175600	171402609	1856	1856	1856	1856	0
187	20231226	175500	171402609	1856	1856	1856	1856	0
188	20231226	175400	171402609	1856	1856	1856	1856	0
189	20231226	175300	171402609	1856	1856	1856	1856	0
190	20231226	175200	171402609	1856	1856	1856	1856	0
191	20231226	175100	171402609	1856	1856	1856	1856	0
192	20231226	175000	171402609	1856	1856	1856	1856	0
193	20231226	174900	171402609	1856	1856	1856	1856	0
194	20231226	174800	171402609	1856	1856	1856	1856	0
195	20231226	174700	171402609	1856	1856	1856	1856	0
196	20231226	174600	171402609	1856	1856	1856	1856	0
197	20231226	174500	171402609	1856	1856	1856	1856	0
198	20231226	174400	171402609	1856	1856	1856	1856	0
199	20231226	174300	171402609	1856	1856	1856	1856	0
200	20231226	174200	171402609	1856	1856	1856	1856	0
201	20231226	174100	171402609	1856	1856	1856	1856	0
202	20231226	174000	171402609	1856	1856	1856	1856	0
203	20231226	173900	171402609	1856	1856	1856	1856	0
204	20231226	173800	171402609	1856	1856	1856	1856	0
205	20231226	173700	171402609	1856	1856	1856	1856	0
206	20231226	173600	171402609	1856	1856	1856	1856	0
207	20231226	173500	171402609	1856	1856	1856	1856	0
208	20231226	173400	171402609	1856	1856	1856	1856	0
209	20231226	173300	171402609	1856	1856	1856	1856	0
210	20231226	173200	171402609	1856	1856	1856	1856	0
211	20231226	173100	171402609	1856	1856	1856	1856	0
212	20231226	173000	171402609	1856	1856	1856	1856	617
213	20231226	172900	171402609	1856	1856	1856	1856	0
214	20231226	172800	171402609	1856	1856	1856	1856	0
215	20231226	172700	171402609	1856	1856	1856	1856	0
216	20231226	172600	171402609	1856	1856	1856	1856	0
217	20231226	172500	171402609	1856	1856	1856	1856	0
218	20231226	172400	171402609	1856	1856	1856	1856	0
219	20231226	172300	171402609	1856	1856	1856	1856	0
220	20231226	172200	171402609	1856	1856	1856	1856	0
221	20231226	172100	171402609	1856	1856	1856	1856	0
222	20231226	172000	171402609	1856	1856	1856	1856	0
223	20231226	171900	171402609	1856	1856	1856	1856	0
224	20231226	171800	171402609	1856	1856	1856	1856	0
225	20231226	171700	171402609	1856	1856	1856	1856	0
226	20231226	171600	171402609	1856	1856	1856	1856	0
227	20231226	171500	171402609	1856	1856	1856	1856	0
228	20231226	171400	171402609	1856	1856	1856	1856	0
229	20231226	171300	171402609	1856	1856	1856	1856	0
230	20231226	171200	171402609	1856	1856	1856	1856	0
231	20231226	171100	171402609	1856	1856	1856	1856	0
232	20231226	171000	171402609	1856	1856	1856	1856	0
233	20231226	170900	171402609	1856	1856	1856	1856	0
234	20231226	170800	171402609	1856	1856	1856	1856	0
235	20231226	170700	171402609	1856	1856	1856	1856	0
236	20231226	170600	171402609	1856	1856	1856	1856	0
237	20231226	170500	171402609	1856	1856	1856	1856	0
238	20231226	170400	171402609	1856	1856	1856	1856	0
239	20231226	170300	171402609	1856	1856	1856	1856	0
240	20231226	170200	171402609	1856	1856	1856	1856	0
241	20231226	170100	171402609	1856	1856	1856	1856	0
242	20231226	170000	171402609	1856	1856	1856	1856	617
243	20231226	165900	171402609	1856	1856	1856	1856	0
244	20231226	165800	171402609	1856	1856	1856	1856	0
245	20231226	165700	171402609	1856	1856	1856	1856	0
246	20231226	165600	171402609	1856	1856	1856	1856	0
247	20231226	165500	171402609	1856	1856	1856	1856	0
248	20231226	165400	171402609	1856	1856	1856	1856	0
249	20231226	165300	171402609	1856	1856	1856	1856	0
250	20231226	165200	171402609	1856	1856	1856	1856	0
251	20231226	165100	171402609	1856	1856	1856	1856	0
252	20231226	165000	171402609	1856	1856	1856	1856	0
253	20231226	164900	171402609	1856	1856	1856	1856	0
254	20231226	164800	171402609	1856	1856	1856	1856	0
255	20231226	164700	171402609	1856	1856	1856	1856	0
256	20231226	164600	171402609	1856	1856	1856	1856	0
257	20231226	164500	171402609	1856	1856	1856	1856	0
258	20231226	164400	171402609	1856	1856	1856	1856	0
259	20231226	164300	171402609	1856	1856	1856	1856	0
260	20231226	164200	171402609	1856	1856	1856	1856	0
261	20231226	164100	171402609	1856	1856	1856	1856	0
262	20231226	164000	171402609	1856	1856	1856	1856	0
263	20231226	163900	171402609	1856	1856	1856	1856	0
264	20231226	163800	171402609	1856	1856	1856	1856	0
265	20231226	163700	171402609	1856	1856	1856	1856	0
266	20231226	163600	171402609	1856	1856	1856	1856	0
267	20231226	163500	171402609	1856	1856	1856	1856	0
268	20231226	163400	171402609	1856	1856	1856	1856	0
269	20231226	163300	171402609	1856	1856	1856	1856	0
270	20231226	163200	171402609	1856	1856	1856	1856	0
271	20231226	163100	171402609	1856	1856	1856	1856	0
272	20231226	163000	171402609	1856	1856	1856	1856	617
273	20231226	162900	171402609	1856	1856	1856	1856	0
274	20231226	162800	171402609	1856	1856	1856	1856	0
275	20231226	162700	171402609	1856	1856	1856	1856	0
276	20231226	162600	171402609	1856	1856	1856	1856	0
277	20231226	162500	171402609	1856	1856	1856	1856	0
278	20231226	162400	171402609	1856	1856	1856	1856	0
279	20231226	162300	171402609	1856	1856	1856	1856	0
280	20231226	162200	171402609	1856	1856	1856	1856	0
281	20231226	162100	171402609	1856	1856	1856	1856	0
282	20231226	162000	171402609	1856	1856	1856	1856	0
283	20231226	161900	171402609	1856	1856	1856	1856	0
284	20231226	161800	171402609	1856	1856	1856	1856	0
285	20231226	161700	171402609	1856	1856	1856	1856	0
286	20231226	161600	171402609	1856	1856	1856	1856	0
287	20231226	161500	171402609	1856	1856	1856	1856	0
288	20231226	161400	171402609	1856	1856	1856	1856	0
289	20231226	161300	171402609	1856	1856	1856	1856	0
290	20231226	161200	171402609	1856	1856	1856	1856	0
291	20231226	161100	171402609	1856	1856	1856	1856	0
292	20231226	161000	171402609	1856	1856	1856	1856	0
293	20231226	160900	171402609	1856	1856	1856	1856	0
294	20231226	160800	171402609	1856	1856	1856	1856	0
295	20231226	160700	171402609	1856	1856	1856	1856	0
296	20231226	160600	171402609	1856	1856	1856	1856	0
297	20231226	160500	171402609	1856	1856	1856	1856	0
298	20231226	160400	171402609	1856	1856	1856	1856	0
299	20231226	160300	171402609	1856	1856	1856	1856	0
300	20231226	160200	171402609	1856	1856	1856	1856	0
301	20231226	160100	171402609	1856	1856	1856	1856	0
302	20231226	160000	171402609	1856	1856	1856	1856	617
303	20231226	155900	171402609	1856	1856	1856	1856	0
304	20231226	155800	171402609	1856	1856	1856	1856	0
305	20231226	155700	171402609	1856	1856	1856	1856	0
306	20231226	155600	171402609	1856	1856	1856	1856	0
307	20231226	155500	171402609	1856	1856	1856	1856	0
308	20231226	155400	171402609	1856	1856	1856	1856	0
309	20231226	155300	171402609	1856	1856	1856	1856	0
310	20231226	155200	171402609	1856	1856	1856	1856	0
311	20231226	155100	171402609	1856	1856	1856	1856	0
312	20231226	155000	171402609	1856	1856	1856	1856	0
313	20231226	154900	171402609	1856	1856	1856	1856	0
314	20231226	154800	171402609	1856	1856	1856	1856	0
315	20231226	154700	171402609	1856	1856	1856	1856	0
316	20231226	154600	171402609	1856	1856	1856	1856	0
317	20231226	154500	171402609	1856	1856	1856	1856	0
318	20231226	154400	171402609	1856	1856	1856	1856	0
319	20231226	154300	171402609	1856	1856	1856	1856	0
320	20231226	154200	171402609	1856	1856	1856	1856	0
321	20231226	154100	171402609	1856	1856	1856	1856	0
322	20231226	154000	171402609	1856	1856	1856	1856	0
323	20231226	153900	171402609	1856	1856	1856	1856	0
324	20231226	153800	171402609	1856	1856	1856	1856	0
325	20231226	153700	171402609	1856	1856	1856	1856	0
326	20231226	153600	171402609	1856	1856	1856	1856	0
327	20231226	153500	171402609	1856	1856	1856	1856	0
328	20231226	153400	171402609	1856	1856	1856	1856	0
329	20231226	153300	171402609	1856	1856	1856	1856	0
330	20231226	153200	171402609	1856	1856	1856	1856	0
331	20231226	153100	171402609	1856	1856	1856	1856	0
332	20231226	153000	171402609	1856	1856	1856	1856	1234
333	20231226	152900	170257457	1857	1857	1857	1857	0
334	20231226	152800	170257457	1857	1857	1857	1857	0
335	20231226	152700	170257457	1857	1857	1857	1857	0
336	20231226	152600	170257457	1857	1857	1857	1857	0
337	20231226	152500	170257457	1857	1857	1857	1857	0
338	20231226	152400	170257457	1857	1857	1857	1857	0
339	20231226	152300	170257457	1857	1857	1857	1857	0
340	20231226	152200	170257457	1857	1857	1857	1857	0
341	20231226	152100	170257457	1857	1857	1857	1857	0
342	20231226	152000	170257457	1857	1857	1857	1857	0
343	20231226	151900	170257457	1857	1857	1857	1857	45
344	20231226	151800	170173892	1856	1856	1856	1856	650
345	20231226	151700	168967492	1857	1857	1857	1857	0
346	20231226	151600	168967492	1857	1857	1857	1857	22
347	20231226	151500	168926638	1857	1857	1857	1857	1
348	20231226	151400	168924781	1857	1857	1857	1855	304
349	20231226	151300	168360453	1857	1855	1857	1855	185
350	20231226	151200	168017083	1853	1854	1854	1853	213
351	20231226	151100	167622281	1857	1857	1857	1857	0
352	20231226	151000	167622281	1857	1857	1857	1857	0
353	20231226	150900	167622281	1857	1857	1857	1857	0
354	20231226	150800	167622281	1857	1857	1857	1857	100
355	20231226	150700	167436581	1833	1833	1833	1833	0
356	20231226	150600	167436581	1833	1833	1833	1833	1
357	20231226	150500	167434748	1863	1832	1863	1831	6003
358	20231226	150400	156293092	1832	1832	1832	1832	0
359	20231226	150300	156293092	1832	1832	1832	1832	500
360	20231226	150200	155377092	1832	1832	1832	1832	559
361	20231226	150100	154353004	1859	1859	1859	1859	0
362	20231226	150000	154353004	1859	1859	1859	1859	0
363	20231226	145900	154353004	1859	1859	1859	1859	0
364	20231226	145800	154353004	1859	1859	1859	1859	0
365	20231226	145700	154353004	1859	1859	1859	1859	5
366	20231226	145600	154343709	1860	1860	1860	1860	0
367	20231226	145500	154343709	1860	1860	1860	1860	0
368	20231226	145400	154343709	1860	1839	1860	1839	5000
369	20231226	145300	145112013	1839	1839	1839	1839	0
370	20231226	145200	145112013	1839	1839	1839	1839	0
371	20231226	145100	145112013	1839	1839	1839	1839	1
372	20231226	145000	145110174	1839	1839	1839	1839	1
373	20231226	144900	145108335	1839	1839	1839	1839	1
374	20231226	144800	145106496	1830	1830	1830	1830	0
375	20231226	144700	145106496	1830	1830	1830	1830	40
376	20231226	144600	145033296	1829	1829	1829	1829	300
377	20231226	144500	144484596	1830	1830	1830	1830	621
378	20231226	144400	143348166	1828	1828	1828	1828	5
379	20231226	144300	143339026	1828	1828	1828	1828	0
380	20231226	144200	143339026	1828	1828	1828	1828	0
381	20231226	144100	143339026	1828	1828	1828	1828	201
382	20231226	144000	142971598	1828	1835	1835	1828	2110
383	20231226	143900	139110188	1836	1836	1836	1836	1405
384	20231226	143800	136530608	1837	1840	1840	1837	475
385	20231226	143700	135656988	1841	1841	1841	1841	1312
386	20231226	143600	133241596	1840	1840	1840	1840	0
387	20231226	143500	133241596	1840	1840	1840	1840	0
388	20231226	143400	133241596	1840	1840	1840	1840	0
389	20231226	143300	133241596	1840	1840	1840	1840	0
390	20231226	143200	133241596	1840	1840	1840	1840	0
391	20231226	143100	133241596	1840	1840	1840	1840	0
392	20231226	143000	133241596	1840	1840	1840	1840	25
393	20231226	142900	133195596	1840	1840	1840	1840	2750
394	20231226	142800	128135596	1840	1840	1840	1840	0
395	20231226	142700	128135596	1840	1840	1840	1840	215
396	20231226	142600	127739996	1840	1840	1840	1840	0
397	20231226	142500	127739996	1840	1840	1840	1840	0
398	20231226	142400	127739996	1840	1840	1840	1840	1000
399	20231226	142300	125899996	1836	1837	1837	1836	797
400	20231226	142200	124436599	1839	1853	1861	1839	698
401	20231226	142100	123140085	1853	1853	1853	1853	0
402	20231226	142000	123140085	1853	1853	1853	1853	0
403	20231226	141900	123140085	1853	1853	1853	1853	0
404	20231226	141800	123140085	1853	1853	1853	1853	0
405	20231226	141700	123140085	1853	1853	1853	1853	0
406	20231226	141600	123140085	1853	1848	1853	1848	541
407	20231226	141500	122138819	1850	1850	1850	1850	0
408	20231226	141400	122138819	1850	1847	1850	1847	432
409	20231226	141300	121340718	1843	1843	1843	1843	0
410	20231226	141200	121340718	1843	1843	1843	1843	0
411	20231226	141100	121340718	1843	1843	1843	1843	520
412	20231226	141000	120382358	1843	1843	1843	1843	0
413	20231226	140900	120382358	1843	1843	1843	1843	0
414	20231226	140800	120382358	1843	1843	1843	1843	0
415	20231226	140700	120382358	1843	1843	1843	1843	0
416	20231226	140600	120382358	1843	1843	1843	1843	13
417	20231226	140500	120358399	1836	1836	1836	1836	0
418	20231226	140400	120358399	1836	1841	1841	1836	7721
419	20231226	140300	106178966	1840	1840	1840	1840	0
420	20231226	140200	106178966	1840	1840	1840	1840	0
421	20231226	140100	106178966	1840	1840	1840	1840	0
422	20231226	140000	106178966	1840	1840	1840	1840	0
423	20231226	135900	106178966	1840	1842	1842	1840	3050
424	20231226	135800	100566846	1852	1852	1852	1852	0
425	20231226	135700	100566846	1852	1852	1852	1852	0
426	20231226	135600	100566846	1852	1852	1852	1852	0
427	20231226	135500	100566846	1852	1852	1852	1852	0
428	20231226	135400	100566846	1852	1852	1852	1852	0
429	20231226	135300	100566846	1852	1852	1852	1852	1
430	20231226	135200	100564994	1840	1842	1842	1840	90
431	20231226	135100	100399374	1858	1858	1858	1858	0
432	20231226	135000	100399374	1858	1858	1858	1858	10
433	20231226	134900	100380794	1840	1842	1842	1840	10580
434	20231226	134800	80910323	1843	1844	1844	1843	78
435	20231226	134700	80766492	1844	1844	1844	1844	0
436	20231226	134600	80766492	1844	1845	1845	1844	300
437	20231226	134500	80213282	1860	1860	1860	1860	0
438	20231226	134400	80213282	1860	1860	1860	1860	0
439	20231226	134300	80213282	1860	1860	1860	1860	0
440	20231226	134200	80213282	1860	1860	1860	1860	0
441	20231226	134100	80213282	1860	1860	1860	1860	100
442	20231226	134000	80027282	1862	1862	1862	1862	0
443	20231226	133900	80027282	1862	1862	1862	1862	0
444	20231226	133800	80027282	1862	1862	1862	1862	0
445	20231226	133700	80027282	1862	1862	1862	1862	0
446	20231226	133600	80027282	1862	1862	1862	1862	0
447	20231226	133500	80027282	1862	1862	1862	1862	0
448	20231226	133400	80027282	1862	1862	1862	1862	2
449	20231226	133300	80023558	1863	1863	1863	1863	0
450	20231226	133200	80023558	1863	1863	1863	1863	0
451	20231226	133100	80023558	1863	1863	1863	1863	0
452	20231226	133000	80023558	1863	1863	1863	1863	0
453	20231226	132900	80023558	1863	1863	1863	1863	0
454	20231226	132800	80023558	1863	1863	1863	1863	0
455	20231226	132700	80023558	1863	1863	1863	1863	0
456	20231226	132600	80023558	1863	1863	1863	1863	0
457	20231226	132500	80023558	1863	1863	1863	1863	0
458	20231226	132400	80023558	1863	1863	1863	1863	0
459	20231226	132300	80023558	1863	1863	1863	1863	0
460	20231226	132200	80023558	1863	1863	1863	1863	0
461	20231226	132100	80023558	1863	1863	1863	1863	0
462	20231226	132000	80023558	1863	1863	1863	1863	0
463	20231226	131900	80023558	1863	1863	1863	1863	0
464	20231226	131800	80023558	1863	1863	1863	1863	0
465	20231226	131700	80023558	1863	1863	1863	1863	0
466	20231226	131600	80023558	1863	1863	1863	1863	0
467	20231226	131500	80023558	1863	1863	1863	1863	0
468	20231226	131400	80023558	1863	1863	1863	1863	0
469	20231226	131300	80023558	1863	1863	1863	1863	0
470	20231226	131200	80023558	1863	1863	1863	1863	0
471	20231226	131100	80023558	1863	1863	1863	1863	0
472	20231226	131000	80023558	1863	1863	1863	1863	0
473	20231226	130900	80023558	1863	1863	1863	1863	3
474	20231226	130800	80017969	1862	1862	1862	1862	1000
475	20231226	130700	78155969	1862	1862	1862	1862	0
476	20231226	130600	78155969	1862	1862	1862	1862	1
477	20231226	130500	78154107	1848	1847	1848	1847	4464
478	20231226	130400	69907477	1848	1848	1848	1848	0
479	20231226	130300	69907477	1848	1848	1848	1848	0
480	20231226	130200	69907477	1848	1848	1848	1848	0
481	20231226	130100	69907477	1848	1848	1848	1848	0
482	20231226	130000	69907477	1848	1848	1848	1848	0
483	20231226	125900	69907477	1848	1848	1848	1848	0
484	20231226	125800	69907477	1848	1848	1848	1848	0
485	20231226	125700	69907477	1848	1846	1848	1841	3440
486	20231226	125600	63564440	1847	1848	1848	1847	62
487	20231226	125500	63449916	1850	1850	1850	1850	230
488	20231226	125400	63024416	1850	1858	1858	1850	11666
489	20231226	125300	41434013	1863	1863	1863	1863	0
490	20231226	125200	41434013	1863	1863	1863	1863	0
491	20231226	125100	41434013	1863	1863	1863	1863	0
492	20231226	125000	41434013	1863	1863	1863	1863	0
493	20231226	124900	41434013	1863	1863	1863	1863	0
494	20231226	124800	41434013	1863	1863	1863	1863	0
495	20231226	124700	41434013	1863	1863	1863	1863	0
496	20231226	124600	41434013	1863	1863	1863	1863	0
497	20231226	124500	41434013	1863	1863	1863	1863	0
498	20231226	124400	41434013	1863	1863	1863	1863	0
499	20231226	124300	41434013	1863	1863	1863	1863	199
500	20231226	124200	41063276	1863	1863	1863	1863	0
501	20231226	124100	41063276	1863	1863	1863	1863	99
502	20231226	124000	40878839	1853	1853	1853	1853	0
503	20231226	123900	40878839	1853	1853	1853	1853	0
504	20231226	123800	40878839	1853	1863	1863	1853	79
505	20231226	123700	40731762	1853	1863	1863	1853	105
506	20231226	123600	40536207	1863	1863	1863	1863	0
507	20231226	123500	40536207	1863	1863	1863	1863	0
508	20231226	123400	40536207	1863	1863	1863	1863	0
509	20231226	123300	40536207	1863	1863	1863	1863	0
510	20231226	123200	40536207	1863	1863	1863	1863	0
511	20231226	123100	40536207	1863	1863	1863	1863	0
512	20231226	123000	40536207	1863	1863	1863	1863	0
513	20231226	122900	40536207	1863	1863	1863	1863	0
514	20231226	122800	40536207	1863	1863	1863	1863	0
515	20231226	122700	40536207	1863	1863	1863	1863	0
516	20231226	122600	40536207	1863	1863	1863	1863	0
517	20231226	122500	40536207	1863	1863	1863	1863	0
518	20231226	122400	40536207	1863	1863	1863	1863	1
519	20231226	122300	40534344	1853	1863	1863	1853	27
520	20231226	122200	40484163	1862	1862	1862	1862	0
521	20231226	122100	40484163	1862	1862	1862	1862	0
522	20231226	122000	40484163	1862	1862	1862	1862	0
523	20231226	121900	40484163	1862	1862	1862	1862	0
524	20231226	121800	40484163	1862	1862	1862	1862	0
525	20231226	121700	40484163	1862	1853	1862	1853	501
526	20231226	121600	39551310	1853	1853	1853	1853	0
527	20231226	121500	39551310	1853	1853	1853	1853	0
528	20231226	121400	39551310	1853	1853	1853	1853	0
529	20231226	121300	39551310	1853	1853	1853	1853	0
530	20231226	121200	39551310	1853	1853	1853	1853	5
531	20231226	121100	39542045	1861	1861	1861	1861	0
532	20231226	121000	39542045	1861	1861	1861	1861	0
533	20231226	120900	39542045	1861	1861	1861	1861	0
534	20231226	120800	39542045	1861	1861	1861	1861	0
535	20231226	120700	39542045	1861	1861	1861	1861	0
536	20231226	120600	39542045	1861	1861	1861	1861	0
537	20231226	120500	39542045	1861	1861	1861	1861	0
538	20231226	120400	39542045	1861	1861	1861	1861	0
539	20231226	120300	39542045	1861	1861	1861	1861	0
540	20231226	120200	39542045	1861	1861	1861	1861	0
541	20231226	120100	39542045	1861	1861	1861	1861	0
542	20231226	120000	39542045	1861	1861	1861	1861	300
543	20231226	115900	38983745	1862	1862	1862	1862	0
544	20231226	115800	38983745	1862	1862	1862	1862	0
545	20231226	115700	38983745	1862	1862	1862	1862	200
546	20231226	115600	38611345	1862	1862	1862	1862	0
547	20231226	115500	38611345	1862	1862	1862	1862	0
548	20231226	115400	38611345	1862	1862	1862	1862	0
549	20231226	115300	38611345	1862	1862	1862	1862	0
550	20231226	115200	38611345	1862	1862	1862	1862	127
551	20231226	115100	38374871	1862	1862	1862	1862	0
552	20231226	115000	38374871	1862	1851	1862	1851	20
553	20231226	114900	38337741	1863	1863	1863	1863	0
554	20231226	114800	38337741	1863	1863	1863	1863	1
555	20231226	114700	38335878	1850	1850	1850	1850	0
556	20231226	114600	38335878	1850	1850	1850	1850	368
557	20231226	114500	37655078	1850	1850	1850	1850	0
558	20231226	114400	37655078	1850	1850	1850	1850	0
559	20231226	114300	37655078	1850	1850	1850	1850	0
560	20231226	114200	37655078	1850	1850	1850	1850	0
561	20231226	114100	37655078	1850	1850	1850	1850	100
562	20231226	114000	37470078	1863	1863	1863	1863	0
563	20231226	113900	37470078	1863	1863	1863	1863	0
564	20231226	113800	37470078	1863	1863	1863	1863	0
565	20231226	113700	37470078	1863	1863	1863	1863	5
566	20231226	113600	37460763	1863	1863	1863	1863	0
567	20231226	113500	37460763	1863	1863	1863	1863	0
568	20231226	113400	37460763	1863	1863	1863	1863	0
569	20231226	113300	37460763	1863	1863	1863	1863	1
570	20231226	113200	37458900	1863	1863	1863	1863	0
571	20231226	113100	37458900	1863	1863	1863	1863	0
572	20231226	113000	37458900	1863	1863	1863	1863	0
573	20231226	112900	37458900	1863	1863	1863	1863	0
574	20231226	112800	37458900	1863	1863	1863	1863	0
575	20231226	112700	37458900	1863	1863	1863	1863	0
576	20231226	112600	37458900	1863	1863	1863	1863	0
577	20231226	112500	37458900	1863	1863	1863	1863	0
578	20231226	112400	37458900	1863	1863	1863	1863	0
579	20231226	112300	37458900	1863	1863	1863	1863	0
580	20231226	112200	37458900	1863	1863	1863	1863	1073
581	20231226	112100	35459901	1863	1863	1863	1863	0
582	20231226	112000	35459901	1863	1863	1863	1863	0
583	20231226	111900	35459901	1863	1863	1863	1863	0
584	20231226	111800	35459901	1863	1863	1863	1863	43
585	20231226	111700	35379792	1863	1863	1863	1863	0
586	20231226	111600	35379792	1863	1863	1863	1863	0
587	20231226	111500	35379792	1863	1863	1863	1863	0
588	20231226	111400	35379792	1863	1863	1863	1863	0
589	20231226	111300	35379792	1863	1863	1863	1863	1
590	20231226	111200	35377929	1846	1846	1846	1846	0
591	20231226	111100	35377929	1846	1846	1846	1846	1
592	20231226	111000	35376083	1863	1863	1863	1863	0
593	20231226	110900	35376083	1863	1863	1863	1863	17
594	20231226	110800	35344412	1863	1863	1863	1863	0
595	20231226	110700	35344412	1863	1863	1863	1863	0
596	20231226	110600	35344412	1863	1863	1863	1863	0
597	20231226	110500	35344412	1863	1863	1863	1863	0
598	20231226	110400	35344412	1863	1863	1863	1863	4
599	20231226	110300	35336960	1845	1845	1845	1845	0
600	20231226	110200	35336960	1845	1845	1845	1845	1
601	20231226	110100	35335115	1845	1845	1845	1845	0
602	20231226	110000	35335115	1845	1845	1845	1845	0
603	20231226	105900	35335115	1845	1845	1845	1845	0
604	20231226	105800	35335115	1845	1845	1845	1845	0
605	20231226	105700	35335115	1845	1845	1845	1845	0
606	20231226	105600	35335115	1845	1845	1845	1845	0
607	20231226	105500	35335115	1845	1845	1845	1845	0
608	20231226	105400	35335115	1845	1845	1845	1845	0
609	20231226	105300	35335115	1845	1845	1845	1845	2
610	20231226	105200	35331425	1845	1845	1845	1845	0
611	20231226	105100	35331425	1845	1845	1845	1845	0
612	20231226	105000	35331425	1845	1845	1845	1845	0
613	20231226	104900	35331425	1845	1845	1845	1845	0
614	20231226	104800	35331425	1845	1845	1845	1845	1689
615	20231226	104700	32215220	1845	1845	1845	1845	0
616	20231226	104600	32215220	1845	1845	1845	1845	0
617	20231226	104500	32215220	1845	1845	1845	1845	0
618	20231226	104400	32215220	1845	1845	1845	1845	0
619	20231226	104300	32215220	1845	1845	1845	1845	0
620	20231226	104200	32215220	1845	1845	1845	1845	0
621	20231226	104100	32215220	1845	1845	1845	1845	0
622	20231226	104000	32215220	1845	1846	1846	1845	881
623	20231226	103900	30589711	1846	1846	1846	1846	0
624	20231226	103800	30589711	1846	1846	1846	1846	0
625	20231226	103700	30589711	1846	1846	1846	1846	0
626	20231226	103600	30589711	1846	1865	1865	1846	355
627	20231226	103500	29930640	1865	1865	1865	1865	19
628	20231226	103400	29895205	1866	1866	1866	1866	0
629	20231226	103300	29895205	1866	1866	1866	1866	0
630	20231226	103200	29895205	1866	1866	1866	1866	0
631	20231226	103100	29895205	1866	1866	1866	1866	0
632	20231226	103000	29895205	1866	1866	1866	1866	0
633	20231226	102900	29895205	1866	1866	1866	1866	0
634	20231226	102800	29895205	1866	1866	1866	1866	0
635	20231226	102700	29895205	1866	1866	1866	1866	0
636	20231226	102600	29895205	1866	1866	1866	1866	0
637	20231226	102500	29895205	1866	1866	1866	1866	0
638	20231226	102400	29895205	1866	1866	1866	1866	0
639	20231226	102300	29895205	1866	1866	1866	1866	0
640	20231226	102200	29895205	1866	1866	1866	1866	0
641	20231226	102100	29895205	1866	1866	1866	1866	0
642	20231226	102000	29895205	1866	1866	1866	1866	2315
643	20231226	101900	25575415	1866	1866	1866	1866	0
644	20231226	101800	25575415	1866	1866	1867	1866	20
645	20231226	101700	25538079	1867	1867	1867	1867	0
646	20231226	101600	25538079	1867	1867	1867	1867	0
647	20231226	101500	25538079	1867	1867	1867	1867	0
648	20231226	101400	25538079	1867	1867	1867	1867	0
649	20231226	101300	25538079	1867	1867	1867	1867	0
650	20231226	101200	25538079	1867	1867	1867	1867	101
651	20231226	101100	25349512	1867	1867	1867	1867	0
652	20231226	101000	25349512	1867	1867	1867	1867	70
653	20231226	100900	25218822	1866	1866	1866	1866	0
654	20231226	100800	25218822	1866	1866	1866	1866	471
655	20231226	100700	24339936	1866	1866	1866	1866	0
656	20231226	100600	24339936	1866	1866	1866	1866	0
657	20231226	100500	24339936	1866	1866	1866	1866	0
658	20231226	100400	24339936	1866	1866	1866	1866	0
659	20231226	100300	24339936	1866	1866	1866	1866	0
660	20231226	100200	24339936	1866	1866	1866	1866	0
661	20231226	100100	24339936	1866	1866	1866	1866	0
662	20231226	100000	24339936	1866	1866	1866	1866	0
663	20231226	095900	24339936	1866	1866	1866	1866	0
664	20231226	095800	24339936	1866	1866	1866	1866	29
665	20231226	095700	24285822	1866	1866	1866	1866	0
666	20231226	095600	24285822	1866	1866	1866	1866	0
667	20231226	095500	24285822	1866	1866	1866	1866	1
668	20231226	095400	24283956	1872	1872	1872	1872	0
669	20231226	095300	24283956	1872	1872	1872	1872	1
670	20231226	095200	24282084	1868	1861	1868	1861	654
671	20231226	095100	23062953	1861	1860	1861	1860	1313
672	20231226	095000	20620120	1859	1859	1859	1859	2673
673	20231226	094900	15651013	1859	1859	1859	1859	0
674	20231226	094800	15651013	1859	1859	1859	1859	0
675	20231226	094700	15651013	1859	1859	1859	1859	1
676	20231226	094600	15649154	1844	1859	1859	1844	501
677	20231226	094500	14725295	1861	1861	1861	1861	2
678	20231226	094400	14721573	1861	1846	1861	1845	401
679	20231226	094300	13981476	1846	1861	1861	1846	155
680	20231226	094200	13693066	1861	1850	1861	1850	2
681	20231226	094100	13689355	1858	1858	1858	1858	80
682	20231226	094000	13540715	1858	1852	1858	1852	100
683	20231226	093900	13355307	1843	1843	1843	1843	0
684	20231226	093800	13355307	1843	1843	1843	1843	0
685	20231226	093700	13355307	1843	1843	1843	1843	11
686	20231226	093600	13335034	1843	1843	1843	1843	0
687	20231226	093500	13335034	1843	1843	1843	1843	0
688	20231226	093400	13335034	1843	1843	1843	1843	0
689	20231226	093300	13335034	1843	1843	1843	1843	0
690	20231226	093200	13335034	1843	1843	1843	1843	1
691	20231226	093100	13333191	1842	1842	1842	1842	0
692	20231226	093000	13333191	1842	1842	1842	1842	0
693	20231226	092900	13333191	1842	1842	1842	1842	300
694	20231226	092800	12780591	1854	1854	1854	1854	0
695	20231226	092700	12780591	1854	1854	1854	1854	19
696	20231226	092600	12745365	1854	1854	1854	1854	500
697	20231226	092500	11818365	1843	1843	1843	1843	0
698	20231226	092400	11818365	1843	1844	1844	1843	500
699	20231226	092300	10896860	1843	1843	1843	1843	0
700	20231226	092200	10896860	1843	1843	1843	1843	600
701	20231226	092100	9791060	1844	1844	1844	1844	0
702	20231226	092000	9791060	1844	1847	1847	1844	121
703	20231226	091900	9567786	1847	1847	1847	1847	0
704	20231226	091800	9567786	1847	1847	1847	1847	0
705	20231226	091700	9567786	1847	1847	1847	1847	971
706	20231226	091600	7774349	1847	1848	1848	1847	300
707	20231226	091500	7220248	1847	1847	1847	1847	0
708	20231226	091400	7220248	1847	1847	1847	1847	0
709	20231226	091300	7220248	1847	1847	1847	1847	0
710	20231226	091200	7220248	1847	1847	1847	1847	0
711	20231226	091100	7220248	1847	1847	1847	1847	0
712	20231226	091000	7220248	1847	1847	1847	1847	0
713	20231226	090900	7220248	1847	1847	1847	1847	0
714	20231226	090800	7220248	1847	1847	1847	1847	300
715	20231226	090700	6666148	1847	1848	1848	1847	2400
716	20231226	090600	2232866	1847	1847	1847	1847	0
717	20231226	090500	2232866	1847	1847	1847	1847	0
718	20231226	090400	2232866	1847	1847	1847	1847	5
719	20231226	090300	2223631	1850	1850	1850	1850	12
720	20231226	090200	2201431	1893	1862	1893	1862	333
721	20231226	090100	1573351	1839	1844	1844	1839	400
722	20231226	090000	837430	1840	1840	1863	1840	455