KissMeData/322780/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	210400	181760399	1903	1903	1903	1903	916
3	20231226	210300	181760399	1903	1903	1903	1903	0
4	20231226	210200	181760399	1903	1903	1903	1903	0
5	20231226	210100	181760399	1903	1903	1903	1903	0
6	20231226	210000	181760399	1903	1903	1903	1903	0
7	20231226	205900	181760399	1903	1903	1903	1903	0
8	20231226	205800	181760399	1903	1903	1903	1903	0
9	20231226	205700	181760399	1903	1903	1903	1903	0
10	20231226	205600	181760399	1903	1903	1903	1903	0
11	20231226	205500	181760399	1903	1903	1903	1903	0
12	20231226	205400	181760399	1903	1903	1903	1903	0
13	20231226	205300	181760399	1903	1903	1903	1903	0
14	20231226	205200	181760399	1903	1903	1903	1903	0
15	20231226	205100	181760399	1903	1903	1903	1903	0
16	20231226	205000	181760399	1903	1903	1903	1903	0
17	20231226	204900	181760399	1903	1903	1903	1903	0
18	20231226	204800	181760399	1903	1903	1903	1903	0
19	20231226	204700	181760399	1903	1903	1903	1903	0
20	20231226	204600	181760399	1903	1903	1903	1903	0
21	20231226	204500	181760399	1903	1903	1903	1903	0
22	20231226	204400	181760399	1903	1903	1903	1903	0
23	20231226	204300	181760399	1903	1903	1903	1903	0
24	20231226	204200	181760399	1903	1903	1903	1903	0
25	20231226	204100	181760399	1903	1903	1903	1903	0
26	20231226	204000	181760399	1903	1903	1903	1903	0
27	20231226	203900	181760399	1903	1903	1903	1903	0
28	20231226	203800	181760399	1903	1903	1903	1903	0
29	20231226	203700	181760399	1903	1903	1903	1903	0
30	20231226	203600	181760399	1903	1903	1903	1903	0
31	20231226	203500	181760399	1903	1903	1903	1903	0
32	20231226	203400	181760399	1903	1903	1903	1903	916
33	20231226	203300	181760399	1903	1903	1903	1903	0
34	20231226	203200	181760399	1903	1903	1903	1903	0
35	20231226	203100	181760399	1903	1903	1903	1903	0
36	20231226	203000	181760399	1903	1903	1903	1903	0
37	20231226	202900	181760399	1903	1903	1903	1903	0
38	20231226	202800	181760399	1903	1903	1903	1903	0
39	20231226	202700	181760399	1903	1903	1903	1903	0
40	20231226	202600	181760399	1903	1903	1903	1903	0
41	20231226	202500	181760399	1903	1903	1903	1903	0
42	20231226	202400	181760399	1903	1903	1903	1903	0
43	20231226	202300	181760399	1903	1903	1903	1903	0
44	20231226	202200	181760399	1903	1903	1903	1903	0
45	20231226	202100	181760399	1903	1903	1903	1903	0
46	20231226	202000	181760399	1903	1903	1903	1903	0
47	20231226	201900	181760399	1903	1903	1903	1903	0
48	20231226	201800	181760399	1903	1903	1903	1903	0
49	20231226	201700	181760399	1903	1903	1903	1903	0
50	20231226	201600	181760399	1903	1903	1903	1903	0
51	20231226	201500	181760399	1903	1903	1903	1903	0
52	20231226	201400	181760399	1903	1903	1903	1903	0
53	20231226	201300	181760399	1903	1903	1903	1903	0
54	20231226	201200	181760399	1903	1903	1903	1903	0
55	20231226	201100	181760399	1903	1903	1903	1903	0
56	20231226	201000	181760399	1903	1903	1903	1903	0
57	20231226	200900	181760399	1903	1903	1903	1903	0
58	20231226	200800	181760399	1903	1903	1903	1903	0
59	20231226	200700	181760399	1903	1903	1903	1903	0
60	20231226	200600	181760399	1903	1903	1903	1903	0
61	20231226	200500	181760399	1903	1903	1903	1903	0
62	20231226	200400	181760399	1903	1903	1903	1903	916
63	20231226	200300	181760399	1903	1903	1903	1903	0
64	20231226	200200	181760399	1903	1903	1903	1903	0
65	20231226	200100	181760399	1903	1903	1903	1903	0
66	20231226	200000	181760399	1903	1903	1903	1903	0
67	20231226	195900	181760399	1903	1903	1903	1903	0
68	20231226	195800	181760399	1903	1903	1903	1903	0
69	20231226	195700	181760399	1903	1903	1903	1903	0
70	20231226	195600	181760399	1903	1903	1903	1903	0
71	20231226	195500	181760399	1903	1903	1903	1903	0
72	20231226	195400	181760399	1903	1903	1903	1903	0
73	20231226	195300	181760399	1903	1903	1903	1903	0
74	20231226	195200	181760399	1903	1903	1903	1903	0
75	20231226	195100	181760399	1903	1903	1903	1903	0
76	20231226	195000	181760399	1903	1903	1903	1903	0
77	20231226	194900	181760399	1903	1903	1903	1903	0
78	20231226	194800	181760399	1903	1903	1903	1903	0
79	20231226	194700	181760399	1903	1903	1903	1903	0
80	20231226	194600	181760399	1903	1903	1903	1903	0
81	20231226	194500	181760399	1903	1903	1903	1903	0
82	20231226	194400	181760399	1903	1903	1903	1903	0
83	20231226	194300	181760399	1903	1903	1903	1903	0
84	20231226	194200	181760399	1903	1903	1903	1903	0
85	20231226	194100	181760399	1903	1903	1903	1903	0
86	20231226	194000	181760399	1903	1903	1903	1903	0
87	20231226	193900	181760399	1903	1903	1903	1903	0
88	20231226	193800	181760399	1903	1903	1903	1903	0
89	20231226	193700	181760399	1903	1903	1903	1903	0
90	20231226	193600	181760399	1903	1903	1903	1903	0
91	20231226	193500	181760399	1903	1903	1903	1903	0
92	20231226	193400	181760399	1903	1903	1903	1903	916
93	20231226	193300	181760399	1903	1903	1903	1903	0
94	20231226	193200	181760399	1903	1903	1903	1903	0
95	20231226	193100	181760399	1903	1903	1903	1903	0
96	20231226	193000	181760399	1903	1903	1903	1903	0
97	20231226	192900	181760399	1903	1903	1903	1903	0
98	20231226	192800	181760399	1903	1903	1903	1903	0
99	20231226	192700	181760399	1903	1903	1903	1903	0
100	20231226	192600	181760399	1903	1903	1903	1903	0
101	20231226	192500	181760399	1903	1903	1903	1903	0
102	20231226	192400	181760399	1903	1903	1903	1903	0
103	20231226	192300	181760399	1903	1903	1903	1903	0
104	20231226	192200	181760399	1903	1903	1903	1903	0
105	20231226	192100	181760399	1903	1903	1903	1903	0
106	20231226	192000	181760399	1903	1903	1903	1903	0
107	20231226	191900	181760399	1903	1903	1903	1903	0
108	20231226	191800	181760399	1903	1903	1903	1903	0
109	20231226	191700	181760399	1903	1903	1903	1903	0
110	20231226	191600	181760399	1903	1903	1903	1903	0
111	20231226	191500	181760399	1903	1903	1903	1903	0
112	20231226	191400	181760399	1903	1903	1903	1903	0
113	20231226	191300	181760399	1903	1903	1903	1903	0
114	20231226	191200	181760399	1903	1903	1903	1903	0
115	20231226	191100	181760399	1903	1903	1903	1903	0
116	20231226	191000	181760399	1903	1903	1903	1903	0
117	20231226	190900	181760399	1903	1903	1903	1903	0
118	20231226	190800	181760399	1903	1903	1903	1903	0
119	20231226	190700	181760399	1903	1903	1903	1903	0
120	20231226	190600	181760399	1903	1903	1903	1903	0
121	20231226	190500	181760399	1903	1903	1903	1903	0
122	20231226	190400	181760399	1903	1903	1903	1903	916
123	20231226	190300	181760399	1903	1903	1903	1903	0
124	20231226	190200	181760399	1903	1903	1903	1903	0
125	20231226	190100	181760399	1903	1903	1903	1903	0
126	20231226	190000	181760399	1903	1903	1903	1903	0
127	20231226	185900	181760399	1903	1903	1903	1903	0
128	20231226	185800	181760399	1903	1903	1903	1903	0
129	20231226	185700	181760399	1903	1903	1903	1903	0
130	20231226	185600	181760399	1903	1903	1903	1903	0
131	20231226	185500	181760399	1903	1903	1903	1903	0
132	20231226	185400	181760399	1903	1903	1903	1903	0
133	20231226	185300	181760399	1903	1903	1903	1903	0
134	20231226	185200	181760399	1903	1903	1903	1903	0
135	20231226	185100	181760399	1903	1903	1903	1903	0
136	20231226	185000	181760399	1903	1903	1903	1903	0
137	20231226	184900	181760399	1903	1903	1903	1903	0
138	20231226	184800	181760399	1903	1903	1903	1903	0
139	20231226	184700	181760399	1903	1903	1903	1903	0
140	20231226	184600	181760399	1903	1903	1903	1903	0
141	20231226	184500	181760399	1903	1903	1903	1903	0
142	20231226	184400	181760399	1903	1903	1903	1903	0
143	20231226	184300	181760399	1903	1903	1903	1903	0
144	20231226	184200	181760399	1903	1903	1903	1903	0
145	20231226	184100	181760399	1903	1903	1903	1903	0
146	20231226	184000	181760399	1903	1903	1903	1903	0
147	20231226	183900	181760399	1903	1903	1903	1903	0
148	20231226	183800	181760399	1903	1903	1903	1903	0
149	20231226	183700	181760399	1903	1903	1903	1903	0
150	20231226	183600	181760399	1903	1903	1903	1903	0
151	20231226	183500	181760399	1903	1903	1903	1903	0
152	20231226	183400	181760399	1903	1903	1903	1903	916
153	20231226	183300	181760399	1903	1903	1903	1903	0
154	20231226	183200	181760399	1903	1903	1903	1903	0
155	20231226	183100	181760399	1903	1903	1903	1903	0
156	20231226	183000	181760399	1903	1903	1903	1903	0
157	20231226	182900	181760399	1903	1903	1903	1903	0
158	20231226	182800	181760399	1903	1903	1903	1903	0
159	20231226	182700	181760399	1903	1903	1903	1903	0
160	20231226	182600	181760399	1903	1903	1903	1903	0
161	20231226	182500	181760399	1903	1903	1903	1903	0
162	20231226	182400	181760399	1903	1903	1903	1903	0
163	20231226	182300	181760399	1903	1903	1903	1903	0
164	20231226	182200	181760399	1903	1903	1903	1903	0
165	20231226	182100	181760399	1903	1903	1903	1903	0
166	20231226	182000	181760399	1903	1903	1903	1903	0
167	20231226	181900	181760399	1903	1903	1903	1903	0
168	20231226	181800	181760399	1903	1903	1903	1903	0
169	20231226	181700	181760399	1903	1903	1903	1903	0
170	20231226	181600	181760399	1903	1903	1903	1903	0
171	20231226	181500	181760399	1903	1903	1903	1903	0
172	20231226	181400	181760399	1903	1903	1903	1903	0
173	20231226	181300	181760399	1903	1903	1903	1903	0
174	20231226	181200	181760399	1903	1903	1903	1903	0
175	20231226	181100	181760399	1903	1903	1903	1903	0
176	20231226	181000	181760399	1903	1903	1903	1903	0
177	20231226	180900	181760399	1903	1903	1903	1903	0
178	20231226	180800	181760399	1903	1903	1903	1903	0
179	20231226	180700	181760399	1903	1903	1903	1903	0
180	20231226	180600	181760399	1903	1903	1903	1903	0
181	20231226	180500	181760399	1903	1903	1903	1903	0
182	20231226	180400	181760399	1903	1903	1903	1903	916
183	20231226	180300	181760399	1903	1903	1903	1903	0
184	20231226	180200	181760399	1903	1903	1903	1903	0
185	20231226	180100	181760399	1903	1903	1903	1903	0
186	20231226	180000	181760399	1903	1903	1903	1903	0
187	20231226	175900	181760399	1903	1903	1903	1903	0
188	20231226	175800	181760399	1903	1903	1903	1903	0
189	20231226	175700	181760399	1903	1903	1903	1903	0
190	20231226	175600	181760399	1903	1903	1903	1903	0
191	20231226	175500	181760399	1903	1903	1903	1903	0
192	20231226	175400	181760399	1903	1903	1903	1903	0
193	20231226	175300	181760399	1903	1903	1903	1903	0
194	20231226	175200	181760399	1903	1903	1903	1903	0
195	20231226	175100	181760399	1903	1903	1903	1903	0
196	20231226	175000	181760399	1903	1903	1903	1903	0
197	20231226	174900	181760399	1903	1903	1903	1903	0
198	20231226	174800	181760399	1903	1903	1903	1903	0
199	20231226	174700	181760399	1903	1903	1903	1903	0
200	20231226	174600	181760399	1903	1903	1903	1903	0
201	20231226	174500	181760399	1903	1903	1903	1903	0
202	20231226	174400	181760399	1903	1903	1903	1903	0
203	20231226	174300	181760399	1903	1903	1903	1903	0
204	20231226	174200	181760399	1903	1903	1903	1903	0
205	20231226	174100	181760399	1903	1903	1903	1903	0
206	20231226	174000	181760399	1903	1903	1903	1903	0
207	20231226	173900	181760399	1903	1903	1903	1903	0
208	20231226	173800	181760399	1903	1903	1903	1903	0
209	20231226	173700	181760399	1903	1903	1903	1903	0
210	20231226	173600	181760399	1903	1903	1903	1903	0
211	20231226	173500	181760399	1903	1903	1903	1903	0
212	20231226	173400	181760399	1903	1903	1903	1903	916
213	20231226	173300	181760399	1903	1903	1903	1903	0
214	20231226	173200	181760399	1903	1903	1903	1903	0
215	20231226	173100	181760399	1903	1903	1903	1903	0
216	20231226	173000	181760399	1903	1903	1903	1903	0
217	20231226	172900	181760399	1903	1903	1903	1903	0
218	20231226	172800	181760399	1903	1903	1903	1903	0
219	20231226	172700	181760399	1903	1903	1903	1903	0
220	20231226	172600	181760399	1903	1903	1903	1903	0
221	20231226	172500	181760399	1903	1903	1903	1903	0
222	20231226	172400	181760399	1903	1903	1903	1903	0
223	20231226	172300	181760399	1903	1903	1903	1903	0
224	20231226	172200	181760399	1903	1903	1903	1903	0
225	20231226	172100	181760399	1903	1903	1903	1903	0
226	20231226	172000	181760399	1903	1903	1903	1903	0
227	20231226	171900	181760399	1903	1903	1903	1903	0
228	20231226	171800	181760399	1903	1903	1903	1903	0
229	20231226	171700	181760399	1903	1903	1903	1903	0
230	20231226	171600	181760399	1903	1903	1903	1903	0
231	20231226	171500	181760399	1903	1903	1903	1903	0
232	20231226	171400	181760399	1903	1903	1903	1903	0
233	20231226	171300	181760399	1903	1903	1903	1903	0
234	20231226	171200	181760399	1903	1903	1903	1903	0
235	20231226	171100	181760399	1903	1903	1903	1903	0
236	20231226	171000	181760399	1903	1903	1903	1903	0
237	20231226	170900	181760399	1903	1903	1903	1903	0
238	20231226	170800	181760399	1903	1903	1903	1903	0
239	20231226	170700	181760399	1903	1903	1903	1903	0
240	20231226	170600	181760399	1903	1903	1903	1903	0
241	20231226	170500	181760399	1903	1903	1903	1903	0
242	20231226	170400	181760399	1903	1903	1903	1903	916
243	20231226	170300	181760399	1903	1903	1903	1903	0
244	20231226	170200	181760399	1903	1903	1903	1903	0
245	20231226	170100	181760399	1903	1903	1903	1903	0
246	20231226	170000	181760399	1903	1903	1903	1903	0
247	20231226	165900	181760399	1903	1903	1903	1903	0
248	20231226	165800	181760399	1903	1903	1903	1903	0
249	20231226	165700	181760399	1903	1903	1903	1903	0
250	20231226	165600	181760399	1903	1903	1903	1903	0
251	20231226	165500	181760399	1903	1903	1903	1903	0
252	20231226	165400	181760399	1903	1903	1903	1903	0
253	20231226	165300	181760399	1903	1903	1903	1903	0
254	20231226	165200	181760399	1903	1903	1903	1903	0
255	20231226	165100	181760399	1903	1903	1903	1903	0
256	20231226	165000	181760399	1903	1903	1903	1903	0
257	20231226	164900	181760399	1903	1903	1903	1903	0
258	20231226	164800	181760399	1903	1903	1903	1903	0
259	20231226	164700	181760399	1903	1903	1903	1903	0
260	20231226	164600	181760399	1903	1903	1903	1903	0
261	20231226	164500	181760399	1903	1903	1903	1903	0
262	20231226	164400	181760399	1903	1903	1903	1903	0
263	20231226	164300	181760399	1903	1903	1903	1903	0
264	20231226	164200	181760399	1903	1903	1903	1903	0
265	20231226	164100	181760399	1903	1903	1903	1903	0
266	20231226	164000	181760399	1903	1903	1903	1903	0
267	20231226	163900	181760399	1903	1903	1903	1903	0
268	20231226	163800	181760399	1903	1903	1903	1903	0
269	20231226	163700	181760399	1903	1903	1903	1903	0
270	20231226	163600	181760399	1903	1903	1903	1903	0
271	20231226	163500	181760399	1903	1903	1903	1903	0
272	20231226	163400	181760399	1903	1903	1903	1903	916
273	20231226	163300	181760399	1903	1903	1903	1903	0
274	20231226	163200	181760399	1903	1903	1903	1903	0
275	20231226	163100	181760399	1903	1903	1903	1903	0
276	20231226	163000	181760399	1903	1903	1903	1903	0
277	20231226	162900	181760399	1903	1903	1903	1903	0
278	20231226	162800	181760399	1903	1903	1903	1903	0
279	20231226	162700	181760399	1903	1903	1903	1903	0
280	20231226	162600	181760399	1903	1903	1903	1903	0
281	20231226	162500	181760399	1903	1903	1903	1903	0
282	20231226	162400	181760399	1903	1903	1903	1903	0
283	20231226	162300	181760399	1903	1903	1903	1903	0
284	20231226	162200	181760399	1903	1903	1903	1903	0
285	20231226	162100	181760399	1903	1903	1903	1903	0
286	20231226	162000	181760399	1903	1903	1903	1903	0
287	20231226	161900	181760399	1903	1903	1903	1903	0
288	20231226	161800	181760399	1903	1903	1903	1903	0
289	20231226	161700	181760399	1903	1903	1903	1903	0
290	20231226	161600	181760399	1903	1903	1903	1903	0
291	20231226	161500	181760399	1903	1903	1903	1903	0
292	20231226	161400	181760399	1903	1903	1903	1903	0
293	20231226	161300	181760399	1903	1903	1903	1903	0
294	20231226	161200	181760399	1903	1903	1903	1903	0
295	20231226	161100	181760399	1903	1903	1903	1903	0
296	20231226	161000	181760399	1903	1903	1903	1903	0
297	20231226	160900	181760399	1903	1903	1903	1903	0
298	20231226	160800	181760399	1903	1903	1903	1903	0
299	20231226	160700	181760399	1903	1903	1903	1903	0
300	20231226	160600	181760399	1903	1903	1903	1903	0
301	20231226	160500	181760399	1903	1903	1903	1903	0
302	20231226	160400	181760399	1903	1903	1903	1903	916
303	20231226	160300	181760399	1903	1903	1903	1903	0
304	20231226	160200	181760399	1903	1903	1903	1903	0
305	20231226	160100	181760399	1903	1903	1903	1903	0
306	20231226	160000	181760399	1903	1903	1903	1903	0
307	20231226	155900	181760399	1903	1903	1903	1903	0
308	20231226	155800	181760399	1903	1903	1903	1903	0
309	20231226	155700	181760399	1903	1903	1903	1903	0
310	20231226	155600	181760399	1903	1903	1903	1903	0
311	20231226	155500	181760399	1903	1903	1903	1903	0
312	20231226	155400	181760399	1903	1903	1903	1903	0
313	20231226	155300	181760399	1903	1903	1903	1903	0
314	20231226	155200	181760399	1903	1903	1903	1903	0
315	20231226	155100	181760399	1903	1903	1903	1903	0
316	20231226	155000	181760399	1903	1903	1903	1903	0
317	20231226	154900	181760399	1903	1903	1903	1903	0
318	20231226	154800	181760399	1903	1903	1903	1903	0
319	20231226	154700	181760399	1903	1903	1903	1903	0
320	20231226	154600	181760399	1903	1903	1903	1903	0
321	20231226	154500	181760399	1903	1903	1903	1903	0
322	20231226	154400	181760399	1903	1903	1903	1903	0
323	20231226	154300	181760399	1903	1903	1903	1903	0
324	20231226	154200	181760399	1903	1903	1903	1903	0
325	20231226	154100	181760399	1903	1903	1903	1903	0
326	20231226	154000	181760399	1903	1903	1903	1903	0
327	20231226	153900	181760399	1903	1903	1903	1903	0
328	20231226	153800	181760399	1903	1903	1903	1903	0
329	20231226	153700	181760399	1903	1903	1903	1903	0
330	20231226	153600	181760399	1903	1903	1903	1903	0
331	20231226	153500	181760399	1903	1903	1903	1903	0
332	20231226	153400	181760399	1903	1903	1903	1903	916
333	20231226	153300	181760399	1903	1903	1903	1903	0
334	20231226	153200	181760399	1903	1903	1903	1903	0
335	20231226	153100	181760399	1903	1903	1903	1903	0
336	20231226	153000	181760399	1903	1903	1903	1903	916
337	20231226	152900	180017251	1903	1903	1903	1903	0
338	20231226	152800	180017251	1903	1903	1903	1903	0
339	20231226	152700	180017251	1903	1903	1903	1903	0
340	20231226	152600	180017251	1903	1903	1903	1903	0
341	20231226	152500	180017251	1903	1903	1903	1903	0
342	20231226	152400	180017251	1903	1903	1903	1903	0
343	20231226	152300	180017251	1903	1903	1903	1903	0
344	20231226	152200	180017251	1903	1903	1903	1903	0
345	20231226	152100	180017251	1903	1903	1903	1903	0
346	20231226	152000	180017251	1903	1903	1903	1903	0
347	20231226	151900	180017251	1903	1910	1910	1903	58
348	20231226	151800	179906527	1910	1910	1910	1910	0
349	20231226	151700	179906527	1910	1909	1910	1909	20
350	20231226	151600	179868337	1910	1909	1910	1909	30
351	20231226	151500	179811047	1910	1909	1910	1909	20
352	20231226	151400	179772857	1910	1910	1910	1910	0
353	20231226	151300	179772857	1910	1910	1910	1910	0
354	20231226	151200	179772857	1910	1910	1910	1910	0
355	20231226	151100	179772857	1910	1910	1910	1910	0
356	20231226	151000	179772857	1910	1910	1910	1910	0
357	20231226	150900	179772857	1910	1910	1910	1910	0
358	20231226	150800	179772857	1910	1910	1910	1910	1
359	20231226	150700	179770947	1901	1901	1901	1901	0
360	20231226	150600	179770947	1901	1901	1901	1901	0
361	20231226	150500	179770947	1901	1901	1901	1901	0
362	20231226	150400	179770947	1901	1902	1902	1901	1950
363	20231226	150300	176063447	1901	1901	1901	1901	0
364	20231226	150200	176063447	1901	1901	1901	1901	207
365	20231226	150100	175669940	1901	1901	1901	1901	750
366	20231226	150000	174244190	1908	1908	1908	1908	0
367	20231226	145900	174244190	1908	1908	1908	1908	0
368	20231226	145800	174244190	1908	1908	1908	1908	0
369	20231226	145700	174244190	1908	1908	1908	1908	0
370	20231226	145600	174244190	1908	1908	1908	1908	0
371	20231226	145500	174244190	1908	1908	1908	1908	0
372	20231226	145400	174244190	1908	1908	1908	1908	50
373	20231226	145300	174148790	1908	1908	1908	1908	151
374	20231226	145200	173860682	1901	1901	1901	1901	2
375	20231226	145100	173856880	1900	1901	1901	1900	947
376	20231226	145000	172057576	1901	1902	1902	1901	78
377	20231226	144900	171909248	1902	1902	1902	1902	0
378	20231226	144800	171909248	1902	1902	1902	1901	1195
379	20231226	144700	169636553	1908	1908	1908	1908	0
380	20231226	144600	169636553	1908	1902	1908	1901	2010
381	20231226	144500	165815160	1901	1901	1901	1901	0
382	20231226	144400	165815160	1901	1901	1901	1901	0
383	20231226	144300	165815160	1901	1901	1901	1901	0
384	20231226	144200	165815160	1901	1907	1907	1901	5733
385	20231226	144100	154908081	1908	1910	1910	1908	102
386	20231226	144000	154713265	1910	1910	1910	1910	0
387	20231226	143900	154713265	1910	1910	1910	1910	0
388	20231226	143800	154713265	1910	1910	1910	1910	1445
389	20231226	143700	151953315	1910	1910	1910	1910	124
390	20231226	143600	151716475	1911	1911	1911	1911	0
391	20231226	143500	151716475	1911	1911	1911	1911	0
392	20231226	143400	151716475	1911	1911	1911	1911	0
393	20231226	143300	151716475	1911	1911	1911	1911	0
394	20231226	143200	151716475	1911	1911	1911	1911	0
395	20231226	143100	151716475	1911	1911	1911	1911	500
396	20231226	143000	150760975	1911	1911	1911	1911	0
397	20231226	142900	150760975	1911	1911	1911	1911	3
398	20231226	142800	150755242	1911	1911	1911	1911	0
399	20231226	142700	150755242	1911	1911	1911	1911	0
400	20231226	142600	150755242	1911	1911	1911	1911	0
401	20231226	142500	150755242	1911	1911	1911	1911	0
402	20231226	142400	150755242	1911	1911	1911	1911	0
403	20231226	142300	150755242	1911	1911	1911	1911	0
404	20231226	142200	150755242	1911	1911	1911	1911	0
405	20231226	142100	150755242	1911	1911	1911	1911	0
406	20231226	142000	150755242	1911	1911	1911	1911	110
407	20231226	141900	150545032	1911	1911	1911	1911	0
408	20231226	141800	150545032	1911	1911	1911	1911	20
409	20231226	141700	150506812	1902	1902	1902	1902	0
410	20231226	141600	150506812	1902	1902	1902	1902	0
411	20231226	141500	150506812	1902	1902	1902	1902	0
412	20231226	141400	150506812	1902	1902	1902	1902	0
413	20231226	141300	150506812	1902	1902	1902	1902	0
414	20231226	141200	150506812	1902	1902	1902	1902	0
415	20231226	141100	150506812	1902	1903	1903	1902	50
416	20231226	141000	150411691	1902	1902	1902	1902	0
417	20231226	140900	150411691	1902	1902	1902	1902	0
418	20231226	140800	150411691	1902	1902	1902	1902	0
419	20231226	140700	150411691	1902	1902	1902	1902	0
420	20231226	140600	150411691	1902	1902	1902	1902	0
421	20231226	140500	150411691	1902	1902	1902	1902	0
422	20231226	140400	150411691	1902	1903	1903	1902	731
423	20231226	140300	149020615	1903	1903	1903	1903	0
424	20231226	140200	149020615	1903	1903	1903	1903	0
425	20231226	140100	149020615	1903	1903	1903	1903	0
426	20231226	140000	149020615	1903	1903	1903	1903	0
427	20231226	135900	149020615	1903	1903	1903	1903	0
428	20231226	135800	149020615	1903	1903	1903	1903	0
429	20231226	135700	149020615	1903	1903	1903	1903	0
430	20231226	135600	149020615	1903	1903	1903	1903	0
431	20231226	135500	149020615	1903	1903	1903	1903	637
432	20231226	135400	147808404	1903	1904	1904	1903	748
433	20231226	135300	146384827	1904	1910	1910	1904	2923
434	20231226	135200	140815966	1910	1910	1910	1910	0
435	20231226	135100	140815966	1910	1910	1910	1910	0
436	20231226	135000	140815966	1910	1910	1910	1910	0
437	20231226	134900	140815966	1910	1910	1910	1910	0
438	20231226	134800	140815966	1910	1910	1910	1910	0
439	20231226	134700	140815966	1910	1910	1910	1910	0
440	20231226	134600	140815966	1910	1910	1910	1910	0
441	20231226	134500	140815966	1910	1910	1910	1910	0
442	20231226	134400	140815966	1910	1910	1910	1910	0
443	20231226	134300	140815966	1910	1910	1910	1910	0
444	20231226	134200	140815966	1910	1910	1910	1910	0
445	20231226	134100	140815966	1910	1910	1910	1910	0
446	20231226	134000	140815966	1910	1910	1910	1910	0
447	20231226	133900	140815966	1910	1910	1910	1910	175
448	20231226	133800	140481716	1909	1909	1909	1909	0
449	20231226	133700	140481716	1909	1909	1909	1909	0
450	20231226	133600	140481716	1909	1909	1909	1909	100
451	20231226	133500	140290816	1909	1909	1909	1909	0
452	20231226	133400	140290816	1909	1909	1909	1909	10
453	20231226	133300	140271726	1909	1909	1909	1909	0
454	20231226	133200	140271726	1909	1909	1909	1909	0
455	20231226	133100	140271726	1909	1909	1909	1909	0
456	20231226	133000	140271726	1909	1909	1909	1909	0
457	20231226	132900	140271726	1909	1909	1909	1909	10
458	20231226	132800	140252636	1903	1903	1903	1903	0
459	20231226	132700	140252636	1903	1903	1903	1903	0
460	20231226	132600	140252636	1903	1903	1903	1903	0
461	20231226	132500	140252636	1903	1903	1903	1903	465
462	20231226	132400	139367741	1909	1909	1909	1909	0
463	20231226	132300	139367741	1909	1909	1909	1909	0
464	20231226	132200	139367741	1909	1905	1909	1905	450
465	20231226	132100	138510487	1905	1903	1905	1903	2
466	20231226	132000	138506679	1905	1905	1905	1905	0
467	20231226	131900	138506679	1905	1904	1905	1904	2
468	20231226	131800	138502870	1902	1902	1902	1902	0
469	20231226	131700	138502870	1902	1902	1902	1902	0
470	20231226	131600	138502870	1902	1902	1902	1902	0
471	20231226	131500	138502870	1902	1902	1902	1902	0
472	20231226	131400	138502870	1902	1902	1902	1902	0
473	20231226	131300	138502870	1902	1902	1902	1902	0
474	20231226	131200	138502870	1902	1902	1902	1902	0
475	20231226	131100	138502870	1902	1902	1902	1902	0
476	20231226	131000	138502870	1902	1902	1902	1902	43
477	20231226	130900	138421084	1902	1902	1902	1902	0
478	20231226	130800	138421084	1902	1902	1902	1902	0
479	20231226	130700	138421084	1902	1902	1902	1902	13
480	20231226	130600	138396358	1905	1905	1905	1905	0
481	20231226	130500	138396358	1905	1905	1905	1905	50
482	20231226	130400	138301108	1905	1905	1905	1905	0
483	20231226	130300	138301108	1905	1905	1905	1905	0
484	20231226	130200	138301108	1905	1905	1905	1905	0
485	20231226	130100	138301108	1905	1905	1905	1905	0
486	20231226	130000	138301108	1905	1905	1905	1905	0
487	20231226	125900	138301108	1905	1905	1905	1905	5
488	20231226	125800	138291583	1905	1905	1905	1905	0
489	20231226	125700	138291583	1905	1905	1905	1905	0
490	20231226	125600	138291583	1905	1905	1905	1905	70
491	20231226	125500	138158233	1905	1905	1905	1905	0
492	20231226	125400	138158233	1905	1905	1905	1905	0
493	20231226	125300	138158233	1905	1905	1905	1905	0
494	20231226	125200	138158233	1905	1905	1905	1905	0
495	20231226	125100	138158233	1905	1905	1905	1905	0
496	20231226	125000	138158233	1905	1905	1905	1905	0
497	20231226	124900	138158233	1905	1905	1905	1905	40
498	20231226	124800	138082033	1905	1905	1905	1905	30
499	20231226	124700	138024883	1905	1905	1905	1905	0
500	20231226	124600	138024883	1905	1905	1905	1905	0
501	20231226	124500	138024883	1905	1905	1905	1905	0
502	20231226	124400	138024883	1905	1905	1905	1905	0
503	20231226	124300	138024883	1905	1905	1905	1905	0
504	20231226	124200	138024883	1905	1905	1905	1905	0
505	20231226	124100	138024883	1905	1905	1905	1905	0
506	20231226	124000	138024883	1905	1905	1905	1905	0
507	20231226	123900	138024883	1905	1905	1905	1905	23
508	20231226	123800	137981068	1905	1905	1905	1905	140
509	20231226	123700	137714368	1905	1905	1905	1905	150
510	20231226	123600	137428618	1905	1905	1905	1905	7
511	20231226	123500	137415283	1905	1905	1905	1905	0
512	20231226	123400	137415283	1905	1905	1905	1905	0
513	20231226	123300	137415283	1905	1905	1905	1905	0
514	20231226	123200	137415283	1905	1905	1905	1905	1
515	20231226	123100	137413378	1905	1905	1905	1905	60
516	20231226	123000	137299078	1898	1898	1898	1898	0
517	20231226	122900	137299078	1898	1898	1898	1898	0
518	20231226	122800	137299078	1898	1898	1898	1898	0
519	20231226	122700	137299078	1898	1898	1898	1898	0
520	20231226	122600	137299078	1898	1898	1898	1898	0
521	20231226	122500	137299078	1898	1898	1898	1898	0
522	20231226	122400	137299078	1898	1898	1898	1898	0
523	20231226	122300	137299078	1898	1898	1898	1898	0
524	20231226	122200	137299078	1898	1898	1898	1898	0
525	20231226	122100	137299078	1898	1898	1898	1898	49
526	20231226	122000	137206076	1904	1904	1904	1904	0
527	20231226	121900	137206076	1904	1904	1904	1904	0
528	20231226	121800	137206076	1904	1904	1904	1904	0
529	20231226	121700	137206076	1904	1904	1904	1904	0
530	20231226	121600	137206076	1904	1904	1904	1904	0
531	20231226	121500	137206076	1904	1904	1904	1904	0
532	20231226	121400	137206076	1904	1904	1904	1904	0
533	20231226	121300	137206076	1904	1904	1904	1904	78
534	20231226	121200	137057564	1904	1904	1904	1904	0
535	20231226	121100	137057564	1904	1904	1904	1904	0
536	20231226	121000	137057564	1904	1904	1904	1904	1922
537	20231226	120900	133398076	1904	1904	1904	1904	0
538	20231226	120800	133398076	1904	1904	1904	1904	11
539	20231226	120700	133377132	1898	1898	1898	1898	0
540	20231226	120600	133377132	1898	1901	1901	1898	12000
541	20231226	120500	110598695	1904	1904	1904	1904	30
542	20231226	120400	110541575	1904	1904	1904	1904	0
543	20231226	120300	110541575	1904	1904	1904	1904	159
544	20231226	120200	110238839	1901	1901	1901	1901	1046
545	20231226	120100	108250393	1898	1898	1898	1898	0
546	20231226	120000	108250393	1898	1898	1898	1898	0
547	20231226	115900	108250393	1898	1898	1898	1898	0
548	20231226	115800	108250393	1898	1898	1898	1898	0
549	20231226	115700	108250393	1898	1898	1898	1898	0
550	20231226	115600	108250393	1898	1898	1898	1898	0
551	20231226	115500	108250393	1898	1898	1898	1898	0
552	20231226	115400	108250393	1898	1899	1899	1898	1355
553	20231226	115300	105677564	1901	1901	1901	1901	0
554	20231226	115200	105677564	1901	1900	1901	1899	1105
555	20231226	115100	103578603	1900	1900	1900	1900	100
556	20231226	115000	103388603	1900	1901	1901	1900	6023
557	20231226	114900	91944581	1901	1904	1904	1901	1638
558	20231226	114800	88830469	1904	1904	1904	1904	0
559	20231226	114700	88830469	1904	1904	1904	1904	0
560	20231226	114600	88830469	1904	1904	1904	1904	0
561	20231226	114500	88830469	1904	1904	1904	1904	0
562	20231226	114400	88830469	1904	1904	1904	1904	490
563	20231226	114300	87897509	1904	1904	1904	1904	0
564	20231226	114200	87897509	1904	1904	1904	1904	0
565	20231226	114100	87897509	1904	1904	1904	1904	0
566	20231226	114000	87897509	1904	1904	1904	1904	0
567	20231226	113900	87897509	1904	1904	1904	1904	0
568	20231226	113800	87897509	1904	1904	1904	1904	0
569	20231226	113700	87897509	1904	1904	1904	1904	0
570	20231226	113600	87897509	1904	1904	1904	1904	0
571	20231226	113500	87897509	1904	1904	1904	1904	0
572	20231226	113400	87897509	1904	1904	1904	1904	0
573	20231226	113300	87897509	1904	1904	1904	1904	0
574	20231226	113200	87897509	1904	1904	1904	1904	0
575	20231226	113100	87897509	1904	1904	1904	1904	0
576	20231226	113000	87897509	1904	1904	1904	1904	0
577	20231226	112900	87897509	1904	1904	1904	1904	0
578	20231226	112800	87897509	1904	1904	1904	1904	118
579	20231226	112700	87672837	1904	1904	1904	1904	0
580	20231226	112600	87672837	1904	1904	1904	1904	0
581	20231226	112500	87672837	1904	1904	1904	1904	0
582	20231226	112400	87672837	1904	1904	1904	1904	0
583	20231226	112300	87672837	1904	1904	1904	1904	20
584	20231226	112200	87634757	1904	1904	1904	1904	0
585	20231226	112100	87634757	1904	1904	1904	1904	0
586	20231226	112000	87634757	1904	1904	1904	1904	5
587	20231226	111900	87625237	1904	1904	1904	1904	0
588	20231226	111800	87625237	1904	1904	1904	1904	0
589	20231226	111700	87625237	1904	1901	1904	1901	2
590	20231226	111600	87621432	1900	1900	1900	1900	0
591	20231226	111500	87621432	1900	1900	1900	1900	0
592	20231226	111400	87621432	1900	1903	1903	1900	8500
593	20231226	111300	71464995	1904	1904	1904	1904	0
594	20231226	111200	71464995	1904	1904	1904	1904	50
595	20231226	111100	71369795	1904	1905	1905	1903	2531
596	20231226	111000	66552418	1904	1904	1904	1904	0
597	20231226	110900	66552418	1904	1904	1904	1904	0
598	20231226	110800	66552418	1904	1904	1904	1904	0
599	20231226	110700	66552418	1904	1904	1904	1904	0
600	20231226	110600	66552418	1904	1904	1904	1904	0
601	20231226	110500	66552418	1904	1904	1904	1904	0
602	20231226	110400	66552418	1904	1904	1904	1904	41
603	20231226	110300	66474354	1904	1904	1904	1904	0
604	20231226	110200	66474354	1904	1904	1904	1904	40
605	20231226	110100	66398194	1904	1904	1904	1904	0
606	20231226	110000	66398194	1904	1904	1904	1904	0
607	20231226	105900	66398194	1904	1904	1904	1904	26
608	20231226	105800	66348690	1910	1910	1910	1910	0
609	20231226	105700	66348690	1910	1910	1910	1910	0
610	20231226	105600	66348690	1910	1910	1910	1910	0
611	20231226	105500	66348690	1910	1910	1910	1910	0
612	20231226	105400	66348690	1910	1910	1910	1910	0
613	20231226	105300	66348690	1910	1910	1910	1910	0
614	20231226	105200	66348690	1910	1910	1910	1910	0
615	20231226	105100	66348690	1910	1910	1910	1910	1
616	20231226	105000	66346780	1904	1904	1904	1904	0
617	20231226	104900	66346780	1904	1904	1904	1904	0
618	20231226	104800	66346780	1904	1905	1905	1904	200
619	20231226	104700	65965960	1904	1904	1904	1904	0
620	20231226	104600	65965960	1904	1904	1904	1904	0
621	20231226	104500	65965960	1904	1904	1904	1904	0
622	20231226	104400	65965960	1904	1904	1904	1904	0
623	20231226	104300	65965960	1904	1904	1904	1904	0
624	20231226	104200	65965960	1904	1904	1904	1904	178
625	20231226	104100	65627048	1904	1904	1904	1904	0
626	20231226	104000	65627048	1904	1905	1905	1904	1389
627	20231226	103900	62982382	1904	1904	1904	1904	0
628	20231226	103800	62982382	1904	1904	1904	1904	210
629	20231226	103700	62582542	1904	1904	1904	1904	251
630	20231226	103600	62104638	1905	1905	1905	1905	0
631	20231226	103500	62104638	1905	1910	1910	1905	1500
632	20231226	103400	59246616	1906	1906	1906	1906	0
633	20231226	103300	59246616	1906	1906	1906	1906	0
634	20231226	103200	59246616	1906	1906	1906	1906	0
635	20231226	103100	59246616	1906	1910	1910	1906	2274
636	20231226	103000	54909711	1910	1910	1910	1910	0
637	20231226	102900	54909711	1910	1910	1910	1910	0
638	20231226	102800	54909711	1910	1910	1910	1910	207
639	20231226	102700	54514341	1910	1910	1910	1910	0
640	20231226	102600	54514341	1910	1910	1910	1910	0
641	20231226	102500	54514341	1910	1910	1910	1910	0
642	20231226	102400	54514341	1910	1910	1910	1910	182
643	20231226	102300	54166721	1908	1908	1908	1908	0
644	20231226	102200	54166721	1908	1908	1908	1908	0
645	20231226	102100	54166721	1908	1908	1908	1908	0
646	20231226	102000	54166721	1908	1908	1908	1908	0
647	20231226	101900	54166721	1908	1908	1908	1908	0
648	20231226	101800	54166721	1908	1908	1908	1908	0
649	20231226	101700	54166721	1908	1908	1908	1908	0
650	20231226	101600	54166721	1908	1908	1908	1908	0
651	20231226	101500	54166721	1908	1908	1908	1908	0
652	20231226	101400	54166721	1908	1908	1908	1908	0
653	20231226	101300	54166721	1908	1908	1908	1908	0
654	20231226	101200	54166721	1908	1913	1913	1908	206
655	20231226	101100	53773268	1913	1913	1913	1913	0
656	20231226	101000	53773268	1913	1913	1913	1913	0
657	20231226	100900	53773268	1913	1913	1913	1913	0
658	20231226	100800	53773268	1913	1913	1913	1913	0
659	20231226	100700	53773268	1913	1913	1913	1913	505
660	20231226	100600	52807203	1915	1915	1915	1915	0
661	20231226	100500	52807203	1915	1915	1915	1915	0
662	20231226	100400	52807203	1915	1915	1915	1915	0
663	20231226	100300	52807203	1915	1915	1915	1915	0
664	20231226	100200	52807203	1915	1915	1915	1915	0
665	20231226	100100	52807203	1915	1915	1915	1915	0
666	20231226	100000	52807203	1915	1915	1915	1915	0
667	20231226	095900	52807203	1915	1915	1915	1915	0
668	20231226	095800	52807203	1915	1915	1915	1915	0
669	20231226	095700	52807203	1915	1915	1915	1915	297
670	20231226	095600	52238448	1915	1915	1915	1915	2
671	20231226	095500	52234618	1915	1915	1915	1915	0
672	20231226	095400	52234618	1915	1915	1915	1915	0
673	20231226	095300	52234618	1915	1915	1915	1915	0
674	20231226	095200	52234618	1915	1915	1915	1915	0
675	20231226	095100	52234618	1915	1915	1915	1915	25
676	20231226	095000	52186743	1915	1915	1915	1915	0
677	20231226	094900	52186743	1915	1915	1915	1915	0
678	20231226	094800	52186743	1915	1915	1915	1915	0
679	20231226	094700	52186743	1915	1915	1915	1915	0
680	20231226	094600	52186743	1915	1915	1915	1915	1
681	20231226	094500	52184828	1906	1907	1916	1906	627
682	20231226	094400	50989721	1907	1907	1907	1907	1975
683	20231226	094300	47223396	1908	1908	1908	1908	0
684	20231226	094200	47223396	1908	1908	1908	1908	1009
685	20231226	094100	45298224	1908	1908	1908	1908	4
686	20231226	094000	45290592	1906	1906	1906	1906	333
687	20231226	093900	44655894	1906	1906	1906	1906	1
688	20231226	093800	44653988	1905	1905	1905	1905	0
689	20231226	093700	44653988	1905	1905	1905	1905	31
690	20231226	093600	44594933	1905	1905	1906	1905	524
691	20231226	093500	43596665	1905	1908	1908	1905	878
692	20231226	093400	41923908	1906	1906	1906	1906	24
693	20231226	093300	41878164	1908	1906	1908	1906	5
694	20231226	093200	41868632	1906	1906	1906	1906	0
695	20231226	093100	41868632	1906	1906	1906	1906	0
696	20231226	093000	41868632	1906	1906	1906	1906	0
697	20231226	092900	41868632	1906	1906	1906	1906	0
698	20231226	092800	41868632	1906	1906	1906	1906	56
699	20231226	092700	41761896	1909	1909	1909	1909	20
700	20231226	092600	41723716	1910	1910	1910	1910	10
701	20231226	092500	41704616	1906	1906	1906	1906	100
702	20231226	092400	41514016	1905	1905	1905	1905	0
703	20231226	092300	41514016	1905	1905	1905	1905	0
704	20231226	092200	41514016	1905	1905	1905	1905	0
705	20231226	092100	41514016	1905	1906	1906	1905	1611
706	20231226	092000	38445051	1905	1905	1905	1905	0
707	20231226	091900	38445051	1905	1907	1907	1905	3300
708	20231226	091800	32155588	1907	1912	1912	1907	1644
709	20231226	091700	29018549	1912	1911	1912	1910	239
710	20231226	091600	28561754	1911	1911	1911	1911	178
711	20231226	091500	28221596	1910	1910	1910	1910	0
712	20231226	091400	28221596	1910	1910	1910	1910	1059
713	20231226	091300	26198906	1910	1913	1913	1910	538
714	20231226	091200	25170756	1915	1915	1915	1915	0
715	20231226	091100	25170756	1915	1915	1915	1915	5
716	20231226	091000	25161181	1912	1912	1912	1912	102
717	20231226	090900	24966157	1912	1912	1912	1912	100
718	20231226	090800	24774957	1915	1915	1915	1915	0
719	20231226	090700	24774957	1915	1911	1915	1910	700
720	20231226	090600	23436842	1912	1912	1912	1912	10
721	20231226	090500	23417722	1913	1918	1918	1913	2579
722	20231226	090400	18478665	1918	1921	1921	1918	3542
723	20231226	090300	11678200	1921	1930	1930	1921	275
724	20231226	090200	11149655	1933	1933	1933	1933	2
725	20231226	090100	11145789	1923	1930	1930	1923	2544
726	20231226	090000	6246018	1926	1926	1926	1926	323