KissMeData/032080/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191200	75615487	1660	1660	1660	1660	893
3	20231226	191100	75615487	1660	1660	1660	1660	0
4	20231226	191000	75615487	1660	1660	1660	1660	0
5	20231226	190900	75615487	1660	1660	1660	1660	0
6	20231226	190800	75615487	1660	1660	1660	1660	0
7	20231226	190700	75615487	1660	1660	1660	1660	0
8	20231226	190600	75615487	1660	1660	1660	1660	0
9	20231226	190500	75615487	1660	1660	1660	1660	0
10	20231226	190400	75615487	1660	1660	1660	1660	0
11	20231226	190300	75615487	1660	1660	1660	1660	0
12	20231226	190200	75615487	1660	1660	1660	1660	0
13	20231226	190100	75615487	1660	1660	1660	1660	0
14	20231226	190000	75615487	1660	1660	1660	1660	0
15	20231226	185900	75615487	1660	1660	1660	1660	0
16	20231226	185800	75615487	1660	1660	1660	1660	0
17	20231226	185700	75615487	1660	1660	1660	1660	0
18	20231226	185600	75615487	1660	1660	1660	1660	0
19	20231226	185500	75615487	1660	1660	1660	1660	0
20	20231226	185400	75615487	1660	1660	1660	1660	0
21	20231226	185300	75615487	1660	1660	1660	1660	0
22	20231226	185200	75615487	1660	1660	1660	1660	0
23	20231226	185100	75615487	1660	1660	1660	1660	0
24	20231226	185000	75615487	1660	1660	1660	1660	0
25	20231226	184900	75615487	1660	1660	1660	1660	0
26	20231226	184800	75615487	1660	1660	1660	1660	0
27	20231226	184700	75615487	1660	1660	1660	1660	0
28	20231226	184600	75615487	1660	1660	1660	1660	0
29	20231226	184500	75615487	1660	1660	1660	1660	0
30	20231226	184400	75615487	1660	1660	1660	1660	0
31	20231226	184300	75615487	1660	1660	1660	1660	0
32	20231226	184200	75615487	1660	1660	1660	1660	893
33	20231226	184100	75615487	1660	1660	1660	1660	0
34	20231226	184000	75615487	1660	1660	1660	1660	0
35	20231226	183900	75615487	1660	1660	1660	1660	0
36	20231226	183800	75615487	1660	1660	1660	1660	0
37	20231226	183700	75615487	1660	1660	1660	1660	0
38	20231226	183600	75615487	1660	1660	1660	1660	0
39	20231226	183500	75615487	1660	1660	1660	1660	0
40	20231226	183400	75615487	1660	1660	1660	1660	0
41	20231226	183300	75615487	1660	1660	1660	1660	0
42	20231226	183200	75615487	1660	1660	1660	1660	0
43	20231226	183100	75615487	1660	1660	1660	1660	0
44	20231226	183000	75615487	1660	1660	1660	1660	0
45	20231226	182900	75615487	1660	1660	1660	1660	0
46	20231226	182800	75615487	1660	1660	1660	1660	0
47	20231226	182700	75615487	1660	1660	1660	1660	0
48	20231226	182600	75615487	1660	1660	1660	1660	0
49	20231226	182500	75615487	1660	1660	1660	1660	0
50	20231226	182400	75615487	1660	1660	1660	1660	0
51	20231226	182300	75615487	1660	1660	1660	1660	0
52	20231226	182200	75615487	1660	1660	1660	1660	0
53	20231226	182100	75615487	1660	1660	1660	1660	0
54	20231226	182000	75615487	1660	1660	1660	1660	0
55	20231226	181900	75615487	1660	1660	1660	1660	0
56	20231226	181800	75615487	1660	1660	1660	1660	0
57	20231226	181700	75615487	1660	1660	1660	1660	0
58	20231226	181600	75615487	1660	1660	1660	1660	0
59	20231226	181500	75615487	1660	1660	1660	1660	0
60	20231226	181400	75615487	1660	1660	1660	1660	0
61	20231226	181300	75615487	1660	1660	1660	1660	0
62	20231226	181200	75615487	1660	1660	1660	1660	893
63	20231226	181100	75615487	1660	1660	1660	1660	0
64	20231226	181000	75615487	1660	1660	1660	1660	0
65	20231226	180900	75615487	1660	1660	1660	1660	0
66	20231226	180800	75615487	1660	1660	1660	1660	0
67	20231226	180700	75615487	1660	1660	1660	1660	0
68	20231226	180600	75615487	1660	1660	1660	1660	0
69	20231226	180500	75615487	1660	1660	1660	1660	0
70	20231226	180400	75615487	1660	1660	1660	1660	0
71	20231226	180300	75615487	1660	1660	1660	1660	0
72	20231226	180200	75615487	1660	1660	1660	1660	0
73	20231226	180100	75615487	1660	1660	1660	1660	0
74	20231226	180000	75615487	1660	1660	1660	1660	0
75	20231226	175900	75615487	1660	1660	1660	1660	0
76	20231226	175800	75615487	1660	1660	1660	1660	0
77	20231226	175700	75615487	1660	1660	1660	1660	0
78	20231226	175600	75615487	1660	1660	1660	1660	0
79	20231226	175500	75615487	1660	1660	1660	1660	0
80	20231226	175400	75615487	1660	1660	1660	1660	0
81	20231226	175300	75615487	1660	1660	1660	1660	0
82	20231226	175200	75615487	1660	1660	1660	1660	0
83	20231226	175100	75615487	1660	1660	1660	1660	0
84	20231226	175000	75615487	1660	1660	1660	1660	0
85	20231226	174900	75615487	1660	1660	1660	1660	0
86	20231226	174800	75615487	1660	1660	1660	1660	0
87	20231226	174700	75615487	1660	1660	1660	1660	0
88	20231226	174600	75615487	1660	1660	1660	1660	0
89	20231226	174500	75615487	1660	1660	1660	1660	0
90	20231226	174400	75615487	1660	1660	1660	1660	0
91	20231226	174300	75615487	1660	1660	1660	1660	0
92	20231226	174200	75615487	1660	1660	1660	1660	893
93	20231226	174100	75615487	1660	1660	1660	1660	0
94	20231226	174000	75615487	1660	1660	1660	1660	0
95	20231226	173900	75615487	1660	1660	1660	1660	0
96	20231226	173800	75615487	1660	1660	1660	1660	0
97	20231226	173700	75615487	1660	1660	1660	1660	0
98	20231226	173600	75615487	1660	1660	1660	1660	0
99	20231226	173500	75615487	1660	1660	1660	1660	0
100	20231226	173400	75615487	1660	1660	1660	1660	0
101	20231226	173300	75615487	1660	1660	1660	1660	0
102	20231226	173200	75615487	1660	1660	1660	1660	0
103	20231226	173100	75615487	1660	1660	1660	1660	0
104	20231226	173000	75615487	1660	1660	1660	1660	0
105	20231226	172900	75615487	1660	1660	1660	1660	0
106	20231226	172800	75615487	1660	1660	1660	1660	0
107	20231226	172700	75615487	1660	1660	1660	1660	0
108	20231226	172600	75615487	1660	1660	1660	1660	0
109	20231226	172500	75615487	1660	1660	1660	1660	0
110	20231226	172400	75615487	1660	1660	1660	1660	0
111	20231226	172300	75615487	1660	1660	1660	1660	0
112	20231226	172200	75615487	1660	1660	1660	1660	0
113	20231226	172100	75615487	1660	1660	1660	1660	0
114	20231226	172000	75615487	1660	1660	1660	1660	0
115	20231226	171900	75615487	1660	1660	1660	1660	0
116	20231226	171800	75615487	1660	1660	1660	1660	0
117	20231226	171700	75615487	1660	1660	1660	1660	0
118	20231226	171600	75615487	1660	1660	1660	1660	0
119	20231226	171500	75615487	1660	1660	1660	1660	0
120	20231226	171400	75615487	1660	1660	1660	1660	0
121	20231226	171300	75615487	1660	1660	1660	1660	0
122	20231226	171200	75615487	1660	1660	1660	1660	893
123	20231226	171100	75615487	1660	1660	1660	1660	0
124	20231226	171000	75615487	1660	1660	1660	1660	0
125	20231226	170900	75615487	1660	1660	1660	1660	0
126	20231226	170800	75615487	1660	1660	1660	1660	0
127	20231226	170700	75615487	1660	1660	1660	1660	0
128	20231226	170600	75615487	1660	1660	1660	1660	0
129	20231226	170500	75615487	1660	1660	1660	1660	0
130	20231226	170400	75615487	1660	1660	1660	1660	0
131	20231226	170300	75615487	1660	1660	1660	1660	0
132	20231226	170200	75615487	1660	1660	1660	1660	0
133	20231226	170100	75615487	1660	1660	1660	1660	0
134	20231226	170000	75615487	1660	1660	1660	1660	0
135	20231226	165900	75615487	1660	1660	1660	1660	0
136	20231226	165800	75615487	1660	1660	1660	1660	0
137	20231226	165700	75615487	1660	1660	1660	1660	0
138	20231226	165600	75615487	1660	1660	1660	1660	0
139	20231226	165500	75615487	1660	1660	1660	1660	0
140	20231226	165400	75615487	1660	1660	1660	1660	0
141	20231226	165300	75615487	1660	1660	1660	1660	0
142	20231226	165200	75615487	1660	1660	1660	1660	0
143	20231226	165100	75615487	1660	1660	1660	1660	0
144	20231226	165000	75615487	1660	1660	1660	1660	0
145	20231226	164900	75615487	1660	1660	1660	1660	0
146	20231226	164800	75615487	1660	1660	1660	1660	0
147	20231226	164700	75615487	1660	1660	1660	1660	0
148	20231226	164600	75615487	1660	1660	1660	1660	0
149	20231226	164500	75615487	1660	1660	1660	1660	0
150	20231226	164400	75615487	1660	1660	1660	1660	0
151	20231226	164300	75615487	1660	1660	1660	1660	0
152	20231226	164200	75615487	1660	1660	1660	1660	893
153	20231226	164100	75615487	1660	1660	1660	1660	0
154	20231226	164000	75615487	1660	1660	1660	1660	0
155	20231226	163900	75615487	1660	1660	1660	1660	0
156	20231226	163800	75615487	1660	1660	1660	1660	0
157	20231226	163700	75615487	1660	1660	1660	1660	0
158	20231226	163600	75615487	1660	1660	1660	1660	0
159	20231226	163500	75615487	1660	1660	1660	1660	0
160	20231226	163400	75615487	1660	1660	1660	1660	0
161	20231226	163300	75615487	1660	1660	1660	1660	0
162	20231226	163200	75615487	1660	1660	1660	1660	0
163	20231226	163100	75615487	1660	1660	1660	1660	0
164	20231226	163000	75615487	1660	1660	1660	1660	0
165	20231226	162900	75615487	1660	1660	1660	1660	0
166	20231226	162800	75615487	1660	1660	1660	1660	0
167	20231226	162700	75615487	1660	1660	1660	1660	0
168	20231226	162600	75615487	1660	1660	1660	1660	0
169	20231226	162500	75615487	1660	1660	1660	1660	0
170	20231226	162400	75615487	1660	1660	1660	1660	0
171	20231226	162300	75615487	1660	1660	1660	1660	0
172	20231226	162200	75615487	1660	1660	1660	1660	0
173	20231226	162100	75615487	1660	1660	1660	1660	0
174	20231226	162000	75615487	1660	1660	1660	1660	0
175	20231226	161900	75615487	1660	1660	1660	1660	0
176	20231226	161800	75615487	1660	1660	1660	1660	0
177	20231226	161700	75615487	1660	1660	1660	1660	0
178	20231226	161600	75615487	1660	1660	1660	1660	0
179	20231226	161500	75615487	1660	1660	1660	1660	0
180	20231226	161400	75615487	1660	1660	1660	1660	0
181	20231226	161300	75615487	1660	1660	1660	1660	0
182	20231226	161200	75615487	1660	1660	1660	1660	893
183	20231226	161100	75615487	1660	1660	1660	1660	0
184	20231226	161000	75615487	1660	1660	1660	1660	0
185	20231226	160900	75615487	1660	1660	1660	1660	0
186	20231226	160800	75615487	1660	1660	1660	1660	0
187	20231226	160700	75615487	1660	1660	1660	1660	0
188	20231226	160600	75615487	1660	1660	1660	1660	0
189	20231226	160500	75615487	1660	1660	1660	1660	0
190	20231226	160400	75615487	1660	1660	1660	1660	0
191	20231226	160300	75615487	1660	1660	1660	1660	0
192	20231226	160200	75615487	1660	1660	1660	1660	0
193	20231226	160100	75615487	1660	1660	1660	1660	0
194	20231226	160000	75615487	1660	1660	1660	1660	0
195	20231226	155900	75615487	1660	1660	1660	1660	0
196	20231226	155800	75615487	1660	1660	1660	1660	0
197	20231226	155700	75615487	1660	1660	1660	1660	0
198	20231226	155600	75615487	1660	1660	1660	1660	0
199	20231226	155500	75615487	1660	1660	1660	1660	0
200	20231226	155400	75615487	1660	1660	1660	1660	0
201	20231226	155300	75615487	1660	1660	1660	1660	0
202	20231226	155200	75615487	1660	1660	1660	1660	0
203	20231226	155100	75615487	1660	1660	1660	1660	0
204	20231226	155000	75615487	1660	1660	1660	1660	0
205	20231226	154900	75615487	1660	1660	1660	1660	0
206	20231226	154800	75615487	1660	1660	1660	1660	0
207	20231226	154700	75615487	1660	1660	1660	1660	0
208	20231226	154600	75615487	1660	1660	1660	1660	0
209	20231226	154500	75615487	1660	1660	1660	1660	0
210	20231226	154400	75615487	1660	1660	1660	1660	0
211	20231226	154300	75615487	1660	1660	1660	1660	0
212	20231226	154200	75615487	1660	1660	1660	1660	893
213	20231226	154100	75615487	1660	1660	1660	1660	0
214	20231226	154000	75615487	1660	1660	1660	1660	0
215	20231226	153900	75615487	1660	1660	1660	1660	0
216	20231226	153800	75615487	1660	1660	1660	1660	0
217	20231226	153700	75615487	1660	1660	1660	1660	0
218	20231226	153600	75615487	1660	1660	1660	1660	0
219	20231226	153500	75615487	1660	1660	1660	1660	0
220	20231226	153400	75615487	1660	1660	1660	1660	0
221	20231226	153300	75615487	1660	1660	1660	1660	0
222	20231226	153200	75615487	1660	1660	1660	1660	0
223	20231226	153100	75615487	1660	1660	1660	1660	0
224	20231226	153000	75615487	1660	1660	1660	1660	893
225	20231226	152900	74133107	1660	1660	1660	1660	0
226	20231226	152800	74133107	1660	1660	1660	1660	0
227	20231226	152700	74133107	1660	1660	1660	1660	0
228	20231226	152600	74133107	1660	1660	1660	1660	0
229	20231226	152500	74133107	1660	1660	1660	1660	0
230	20231226	152400	74133107	1660	1660	1660	1660	0
231	20231226	152300	74133107	1660	1660	1660	1660	0
232	20231226	152200	74133107	1660	1660	1660	1660	0
233	20231226	152100	74133107	1660	1660	1660	1660	0
234	20231226	152000	74133107	1660	1660	1660	1660	0
235	20231226	151900	74133107	1660	1660	1660	1659	956
236	20231226	151800	72546402	1660	1660	1660	1660	0
237	20231226	151700	72546402	1660	1660	1660	1660	0
238	20231226	151600	72546402	1660	1660	1660	1660	1
239	20231226	151500	72544742	1659	1659	1659	1659	249
240	20231226	151400	72131651	1660	1660	1660	1660	0
241	20231226	151300	72131651	1660	1660	1660	1660	0
242	20231226	151200	72131651	1660	1660	1660	1660	0
243	20231226	151100	72131651	1660	1660	1660	1660	0
244	20231226	151000	72131651	1660	1660	1660	1660	76
245	20231226	150900	72005491	1666	1666	1666	1666	0
246	20231226	150800	72005491	1666	1666	1666	1666	0
247	20231226	150700	72005491	1666	1666	1666	1666	0
248	20231226	150600	72005491	1666	1666	1666	1666	0
249	20231226	150500	72005491	1666	1666	1666	1666	0
250	20231226	150400	72005491	1666	1666	1666	1666	0
251	20231226	150300	72005491	1666	1666	1666	1666	1
252	20231226	150200	72003825	1660	1666	1666	1660	2
253	20231226	150100	72000499	1666	1666	1666	1666	126
254	20231226	150000	71790583	1666	1660	1666	1660	2
255	20231226	145900	71787257	1660	1660	1660	1660	44
256	20231226	145800	71714217	1666	1666	1666	1666	0
257	20231226	145700	71714217	1666	1660	1666	1660	230
258	20231226	145600	71332411	1666	1666	1666	1666	0
259	20231226	145500	71332411	1666	1666	1666	1666	0
260	20231226	145400	71332411	1666	1666	1666	1666	0
261	20231226	145300	71332411	1666	1665	1666	1665	30
262	20231226	145200	71282460	1665	1658	1665	1658	2
263	20231226	145100	71279137	1658	1658	1658	1658	1
264	20231226	145000	71277479	1658	1658	1658	1658	0
265	20231226	144900	71277479	1658	1658	1658	1658	2
266	20231226	144800	71274163	1666	1666	1666	1666	0
267	20231226	144700	71274163	1666	1666	1666	1666	0
268	20231226	144600	71274163	1666	1666	1666	1666	1
269	20231226	144500	71272497	1666	1666	1666	1666	0
270	20231226	144400	71272497	1666	1666	1666	1666	0
271	20231226	144300	71272497	1666	1666	1666	1666	1
272	20231226	144200	71270831	1666	1666	1666	1666	99
273	20231226	144100	71105897	1666	1666	1666	1666	0
274	20231226	144000	71105897	1666	1666	1666	1666	1
275	20231226	143900	71104231	1666	1657	1666	1657	45
276	20231226	143800	71029657	1666	1666	1666	1666	0
277	20231226	143700	71029657	1666	1666	1666	1666	0
278	20231226	143600	71029657	1666	1666	1666	1666	1
279	20231226	143500	71027991	1655	1655	1655	1655	0
280	20231226	143400	71027991	1655	1655	1655	1655	0
281	20231226	143300	71027991	1655	1656	1656	1655	524
282	20231226	143200	70160520	1656	1656	1656	1656	1
283	20231226	143100	70158864	1666	1666	1666	1666	0
284	20231226	143000	70158864	1666	1662	1666	1662	102
285	20231226	142900	69989332	1662	1662	1662	1662	0
286	20231226	142800	69989332	1662	1662	1662	1662	1
287	20231226	142700	69987670	1662	1662	1662	1662	1
288	20231226	142600	69986008	1662	1662	1662	1662	1
289	20231226	142500	69984346	1662	1662	1662	1662	160
290	20231226	142400	69718426	1662	1662	1662	1662	124
291	20231226	142300	69512338	1666	1666	1666	1666	0
292	20231226	142200	69512338	1666	1666	1666	1666	0
293	20231226	142100	69512338	1666	1666	1666	1666	5
294	20231226	142000	69504008	1666	1666	1666	1666	0
295	20231226	141900	69504008	1666	1665	1666	1654	112
296	20231226	141800	69317841	1674	1674	1674	1674	0
297	20231226	141700	69317841	1674	1674	1674	1674	20
298	20231226	141600	69284361	1674	1674	1674	1674	0
299	20231226	141500	69284361	1674	1674	1674	1674	0
300	20231226	141400	69284361	1674	1674	1674	1674	0
301	20231226	141300	69284361	1674	1674	1674	1674	0
302	20231226	141200	69284361	1674	1674	1674	1674	0
303	20231226	141100	69284361	1674	1674	1674	1674	1
304	20231226	141000	69282687	1674	1674	1674	1674	1
305	20231226	140900	69281013	1674	1674	1674	1674	5
306	20231226	140800	69272643	1674	1674	1674	1674	0
307	20231226	140700	69272643	1674	1674	1674	1674	1
308	20231226	140600	69270969	1674	1665	1674	1665	3186
309	20231226	140500	63964307	1665	1674	1674	1665	1605
310	20231226	140400	61286441	1673	1673	1673	1673	1334
311	20231226	140300	59054659	1674	1674	1674	1674	0
312	20231226	140200	59054659	1674	1674	1674	1674	4
313	20231226	140100	59047963	1674	1674	1674	1674	5
314	20231226	140000	59039593	1674	1674	1674	1674	1
315	20231226	135900	59037919	1674	1674	1675	1674	1138
316	20231226	135800	57132906	1674	1674	1674	1674	747
317	20231226	135700	55882428	1675	1675	1675	1675	0
318	20231226	135600	55882428	1675	1675	1675	1675	0
319	20231226	135500	55882428	1675	1675	1675	1675	2
320	20231226	135400	55879078	1675	1675	1675	1675	0
321	20231226	135300	55879078	1675	1675	1675	1675	1
322	20231226	135200	55877403	1675	1675	1675	1675	0
323	20231226	135100	55877403	1675	1675	1675	1675	0
324	20231226	135000	55877403	1675	1675	1675	1675	0
325	20231226	134900	55877403	1675	1675	1675	1675	0
326	20231226	134800	55877403	1675	1675	1675	1675	0
327	20231226	134700	55877403	1675	1675	1675	1675	0
328	20231226	134600	55877403	1675	1675	1675	1675	0
329	20231226	134500	55877403	1675	1675	1675	1675	0
330	20231226	134400	55877403	1675	1675	1675	1675	0
331	20231226	134300	55877403	1675	1675	1675	1675	0
332	20231226	134200	55877403	1675	1675	1675	1675	1
333	20231226	134100	55875728	1675	1675	1675	1675	0
334	20231226	134000	55875728	1675	1675	1675	1675	1
335	20231226	133900	55874053	1675	1675	1675	1675	0
336	20231226	133800	55874053	1675	1675	1675	1675	1
337	20231226	133700	55872378	1675	1675	1675	1675	200
338	20231226	133600	55537378	1675	1676	1676	1675	512
339	20231226	133500	54679475	1677	1677	1677	1677	0
340	20231226	133400	54679475	1677	1677	1677	1677	1
341	20231226	133300	54677798	1677	1677	1677	1677	0
342	20231226	133200	54677798	1677	1677	1677	1677	0
343	20231226	133100	54677798	1677	1677	1677	1677	0
344	20231226	133000	54677798	1677	1677	1677	1677	1
345	20231226	132900	54676121	1677	1677	1677	1677	1
346	20231226	132800	54674444	1677	1677	1677	1677	1
347	20231226	132700	54672767	1677	1677	1677	1677	0
348	20231226	132600	54672767	1677	1677	1677	1677	0
349	20231226	132500	54672767	1677	1677	1677	1677	0
350	20231226	132400	54672767	1677	1677	1677	1677	0
351	20231226	132300	54672767	1677	1677	1677	1677	0
352	20231226	132200	54672767	1677	1677	1677	1677	0
353	20231226	132100	54672767	1677	1677	1677	1677	253
354	20231226	132000	54248486	1678	1677	1678	1677	149
355	20231226	131900	53998512	1676	1676	1676	1676	3
356	20231226	131800	53993484	1677	1677	1677	1677	80
357	20231226	131700	53859324	1678	1678	1678	1678	0
358	20231226	131600	53859324	1678	1678	1678	1678	1
359	20231226	131500	53857646	1678	1680	1680	1678	129
360	20231226	131400	53641136	1680	1680	1680	1680	0
361	20231226	131300	53641136	1680	1680	1680	1680	20
362	20231226	131200	53607536	1681	1681	1681	1681	0
363	20231226	131100	53607536	1681	1681	1681	1681	0
364	20231226	131000	53607536	1681	1681	1681	1681	1
365	20231226	130900	53605855	1680	1681	1681	1680	2
366	20231226	130800	53602494	1680	1681	1681	1680	1924
367	20231226	130700	50369876	1683	1683	1683	1683	0
368	20231226	130600	50369876	1683	1681	1683	1681	501
369	20231226	130500	49527693	1681	1681	1681	1681	0
370	20231226	130400	49527693	1681	1681	1681	1681	0
371	20231226	130300	49527693	1681	1681	1681	1681	300
372	20231226	130200	49023393	1683	1683	1683	1683	300
373	20231226	130100	48518493	1683	1683	1683	1683	1
374	20231226	130000	48516810	1680	1680	1680	1680	300
375	20231226	125900	48012810	1680	1680	1680	1680	0
376	20231226	125800	48012810	1680	1680	1680	1680	0
377	20231226	125700	48012810	1680	1680	1680	1680	9
378	20231226	125600	47997690	1680	1680	1680	1680	4
379	20231226	125500	47990970	1680	1681	1681	1680	5
380	20231226	125400	47982569	1680	1680	1687	1680	909
381	20231226	125300	46453205	1685	1685	1685	1685	0
382	20231226	125200	46453205	1685	1680	1685	1680	5
383	20231226	125100	46444800	1685	1685	1685	1685	0
384	20231226	125000	46444800	1685	1685	1685	1685	256
385	20231226	124900	46013440	1686	1680	1686	1680	245
386	20231226	124800	45601628	1685	1686	1686	1685	3
387	20231226	124700	45596571	1687	1677	1687	1677	97
388	20231226	124600	45432950	1688	1688	1688	1688	0
389	20231226	124500	45432950	1688	1679	1688	1677	1572
390	20231226	124400	42794409	1689	1689	1689	1689	0
391	20231226	124300	42794409	1689	1689	1689	1678	69
392	20231226	124200	42677879	1690	1690	1690	1690	42
393	20231226	124100	42606899	1678	1690	1691	1649	2602
394	20231226	124000	38298717	1691	1687	1691	1687	872
395	20231226	123900	36825439	1687	1688	1689	1687	611
396	20231226	123800	35794056	1688	1687	1688	1687	186
397	20231226	123700	35480128	1689	1681	1690	1681	3472
398	20231226	123600	29622223	1681	1674	1682	1674	3408
399	20231226	123500	23910106	1675	1649	1675	1649	5063
400	20231226	123400	15494300	1649	1649	1649	1649	0
401	20231226	123300	15494300	1649	1649	1649	1649	0
402	20231226	123200	15494300	1649	1649	1649	1649	0
403	20231226	123100	15494300	1649	1649	1649	1649	0
404	20231226	123000	15494300	1649	1649	1649	1649	0
405	20231226	122900	15494300	1649	1649	1649	1649	0
406	20231226	122800	15494300	1649	1649	1649	1649	0
407	20231226	122700	15494300	1649	1649	1649	1649	0
408	20231226	122600	15494300	1649	1649	1649	1649	0
409	20231226	122500	15494300	1649	1649	1649	1649	0
410	20231226	122400	15494300	1649	1649	1649	1649	0
411	20231226	122300	15494300	1649	1649	1649	1649	0
412	20231226	122200	15494300	1649	1649	1649	1649	0
413	20231226	122100	15494300	1649	1649	1649	1649	0
414	20231226	122000	15494300	1649	1649	1649	1649	0
415	20231226	121900	15494300	1649	1649	1649	1649	0
416	20231226	121800	15494300	1649	1649	1649	1649	0
417	20231226	121700	15494300	1649	1649	1649	1649	0
418	20231226	121600	15494300	1649	1649	1649	1649	0
419	20231226	121500	15494300	1649	1649	1649	1649	0
420	20231226	121400	15494300	1649	1646	1649	1646	880
421	20231226	121300	14044193	1646	1646	1646	1646	0
422	20231226	121200	14044193	1646	1646	1646	1646	0
423	20231226	121100	14044193	1646	1646	1646	1646	0
424	20231226	121000	14044193	1646	1646	1646	1646	0
425	20231226	120900	14044193	1646	1646	1646	1646	0
426	20231226	120800	14044193	1646	1646	1646	1646	1
427	20231226	120700	14042547	1645	1645	1645	1645	99
428	20231226	120600	13879692	1646	1646	1646	1646	0
429	20231226	120500	13879692	1646	1646	1646	1646	0
430	20231226	120400	13879692	1646	1646	1646	1646	0
431	20231226	120300	13879692	1646	1646	1646	1646	0
432	20231226	120200	13879692	1646	1645	1646	1645	7
433	20231226	120100	13868176	1646	1646	1646	1646	0
434	20231226	120000	13868176	1646	1646	1646	1646	0
435	20231226	115900	13868176	1646	1646	1646	1646	0
436	20231226	115800	13868176	1646	1646	1646	1646	0
437	20231226	115700	13868176	1646	1646	1646	1646	0
438	20231226	115600	13868176	1646	1646	1646	1646	0
439	20231226	115500	13868176	1646	1645	1646	1645	2
440	20231226	115400	13864885	1646	1646	1646	1646	1
441	20231226	115300	13863239	1645	1645	1645	1645	0
442	20231226	115200	13863239	1645	1645	1645	1645	0
443	20231226	115100	13863239	1645	1645	1645	1645	247
444	20231226	115000	13456924	1645	1645	1645	1645	0
445	20231226	114900	13456924	1645	1644	1645	1644	4097
446	20231226	114800	6719266	1644	1644	1644	1644	0
447	20231226	114700	6719266	1644	1644	1644	1644	0
448	20231226	114600	6719266	1644	1644	1644	1644	0
449	20231226	114500	6719266	1644	1644	1644	1644	0
450	20231226	114400	6719266	1644	1644	1644	1644	0
451	20231226	114300	6719266	1644	1644	1644	1644	0
452	20231226	114200	6719266	1644	1644	1644	1644	0
453	20231226	114100	6719266	1644	1644	1644	1644	0
454	20231226	114000	6719266	1644	1644	1644	1644	1
455	20231226	113900	6717622	1641	1641	1641	1641	0
456	20231226	113800	6717622	1641	1641	1641	1641	1
457	20231226	113700	6715981	1644	1644	1644	1644	0
458	20231226	113600	6715981	1644	1641	1644	1641	2
459	20231226	113500	6712696	1641	1641	1641	1641	1
460	20231226	113400	6711055	1644	1644	1644	1644	0
461	20231226	113300	6711055	1644	1644	1644	1644	0
462	20231226	113200	6711055	1644	1644	1644	1644	0
463	20231226	113100	6711055	1644	1642	1644	1642	201
464	20231226	113000	6381011	1645	1645	1645	1645	0
465	20231226	112900	6381011	1645	1645	1645	1645	0
466	20231226	112800	6381011	1645	1645	1645	1645	0
467	20231226	112700	6381011	1645	1645	1645	1645	0
468	20231226	112600	6381011	1645	1645	1645	1645	0
469	20231226	112500	6381011	1645	1645	1645	1645	0
470	20231226	112400	6381011	1645	1645	1645	1645	0
471	20231226	112300	6381011	1645	1645	1645	1645	0
472	20231226	112200	6381011	1645	1645	1645	1645	0
473	20231226	112100	6381011	1645	1645	1645	1645	0
474	20231226	112000	6381011	1645	1645	1645	1645	0
475	20231226	111900	6381011	1645	1645	1645	1645	0
476	20231226	111800	6381011	1645	1645	1645	1645	0
477	20231226	111700	6381011	1645	1645	1645	1645	0
478	20231226	111600	6381011	1645	1645	1645	1645	0
479	20231226	111500	6381011	1645	1645	1645	1645	0
480	20231226	111400	6381011	1645	1645	1645	1645	0
481	20231226	111300	6381011	1645	1644	1645	1644	50
482	20231226	111200	6298782	1644	1644	1644	1644	1
483	20231226	111100	6297138	1644	1644	1644	1644	0
484	20231226	111000	6297138	1644	1644	1644	1644	0
485	20231226	110900	6297138	1644	1644	1644	1644	0
486	20231226	110800	6297138	1644	1644	1644	1644	0
487	20231226	110700	6297138	1644	1644	1644	1644	0
488	20231226	110600	6297138	1644	1644	1644	1644	0
489	20231226	110500	6297138	1644	1644	1644	1644	0
490	20231226	110400	6297138	1644	1644	1644	1644	0
491	20231226	110300	6297138	1644	1644	1644	1644	0
492	20231226	110200	6297138	1644	1644	1644	1644	0
493	20231226	110100	6297138	1644	1641	1644	1641	2
494	20231226	110000	6293853	1644	1644	1644	1644	1
495	20231226	105900	6292209	1641	1641	1641	1641	0
496	20231226	105800	6292209	1641	1641	1641	1641	15
497	20231226	105700	6267594	1645	1645	1645	1645	0
498	20231226	105600	6267594	1645	1645	1645	1645	1
499	20231226	105500	6265949	1645	1645	1645	1645	0
500	20231226	105400	6265949	1645	1644	1645	1644	50
501	20231226	105300	6183720	1645	1645	1645	1645	0
502	20231226	105200	6183720	1645	1645	1645	1645	38
503	20231226	105100	6121210	1645	1645	1645	1645	0
504	20231226	105000	6121210	1645	1645	1645	1645	0
505	20231226	104900	6121210	1645	1645	1645	1645	0
506	20231226	104800	6121210	1645	1645	1645	1645	0
507	20231226	104700	6121210	1645	1645	1645	1645	0
508	20231226	104600	6121210	1645	1645	1645	1645	100
509	20231226	104500	5956710	1645	1645	1645	1645	0
510	20231226	104400	5956710	1645	1645	1645	1645	0
511	20231226	104300	5956710	1645	1645	1645	1645	0
512	20231226	104200	5956710	1645	1645	1645	1645	0
513	20231226	104100	5956710	1645	1645	1645	1645	0
514	20231226	104000	5956710	1645	1645	1645	1645	0
515	20231226	103900	5956710	1645	1645	1645	1645	0
516	20231226	103800	5956710	1645	1645	1645	1645	0
517	20231226	103700	5956710	1645	1645	1645	1645	0
518	20231226	103600	5956710	1645	1645	1645	1645	0
519	20231226	103500	5956710	1645	1645	1645	1645	0
520	20231226	103400	5956710	1645	1645	1645	1645	0
521	20231226	103300	5956710	1645	1645	1645	1645	0
522	20231226	103200	5956710	1645	1645	1645	1645	0
523	20231226	103100	5956710	1645	1645	1645	1645	0
524	20231226	103000	5956710	1645	1645	1645	1645	1
525	20231226	102900	5955065	1645	1645	1645	1645	0
526	20231226	102800	5955065	1645	1645	1645	1645	0
527	20231226	102700	5955065	1645	1645	1645	1645	0
528	20231226	102600	5955065	1645	1645	1645	1645	0
529	20231226	102500	5955065	1645	1645	1645	1645	0
530	20231226	102400	5955065	1645	1645	1645	1645	2
531	20231226	102300	5951775	1645	1645	1645	1645	0
532	20231226	102200	5951775	1645	1645	1645	1645	0
533	20231226	102100	5951775	1645	1645	1645	1645	61
534	20231226	102000	5851430	1645	1645	1645	1645	0
535	20231226	101900	5851430	1645	1645	1645	1645	0
536	20231226	101800	5851430	1645	1645	1645	1645	0
537	20231226	101700	5851430	1645	1645	1645	1645	0
538	20231226	101600	5851430	1645	1645	1645	1645	0
539	20231226	101500	5851430	1645	1645	1645	1645	0
540	20231226	101400	5851430	1645	1645	1645	1645	0
541	20231226	101300	5851430	1645	1645	1645	1645	0
542	20231226	101200	5851430	1645	1645	1645	1645	0
543	20231226	101100	5851430	1645	1645	1645	1645	0
544	20231226	101000	5851430	1645	1645	1645	1645	0
545	20231226	100900	5851430	1645	1645	1645	1645	0
546	20231226	100800	5851430	1645	1645	1645	1645	0
547	20231226	100700	5851430	1645	1645	1645	1645	0
548	20231226	100600	5851430	1645	1645	1645	1645	3
549	20231226	100500	5846495	1645	1645	1645	1645	5
550	20231226	100400	5838270	1645	1645	1645	1645	0
551	20231226	100300	5838270	1645	1645	1645	1645	0
552	20231226	100200	5838270	1645	1645	1645	1645	1
553	20231226	100100	5836625	1645	1645	1645	1645	0
554	20231226	100000	5836625	1645	1645	1645	1645	0
555	20231226	095900	5836625	1645	1645	1645	1645	0
556	20231226	095800	5836625	1645	1645	1645	1645	1
557	20231226	095700	5834980	1645	1645	1645	1645	33
558	20231226	095600	5780695	1646	1646	1646	1646	0
559	20231226	095500	5780695	1646	1646	1646	1646	0
560	20231226	095400	5780695	1646	1646	1646	1646	0
561	20231226	095300	5780695	1646	1644	1646	1644	18
562	20231226	095200	5751095	1645	1645	1645	1645	0
563	20231226	095100	5751095	1645	1645	1645	1645	0
564	20231226	095000	5751095	1645	1645	1645	1645	0
565	20231226	094900	5751095	1645	1645	1645	1645	0
566	20231226	094800	5751095	1645	1645	1645	1645	0
567	20231226	094700	5751095	1645	1645	1645	1645	0
568	20231226	094600	5751095	1645	1645	1645	1645	0
569	20231226	094500	5751095	1645	1645	1645	1645	0
570	20231226	094400	5751095	1645	1645	1645	1645	1
571	20231226	094300	5749450	1645	1645	1645	1645	0
572	20231226	094200	5749450	1645	1645	1645	1645	6
573	20231226	094100	5739580	1645	1641	1645	1641	2
574	20231226	094000	5736294	1641	1645	1645	1641	106
575	20231226	093900	5562136	1645	1645	1645	1645	0
576	20231226	093800	5562136	1645	1645	1645	1645	0
577	20231226	093700	5562136	1645	1645	1645	1641	3
578	20231226	093600	5557205	1645	1645	1645	1645	0
579	20231226	093500	5557205	1645	1645	1645	1645	0
580	20231226	093400	5557205	1645	1645	1645	1645	0
581	20231226	093300	5557205	1645	1645	1645	1645	0
582	20231226	093200	5557205	1645	1645	1645	1645	0
583	20231226	093100	5557205	1645	1645	1645	1645	0
584	20231226	093000	5557205	1645	1645	1645	1645	0
585	20231226	092900	5557205	1645	1645	1645	1645	0
586	20231226	092800	5557205	1645	1645	1645	1645	0
587	20231226	092700	5557205	1645	1645	1645	1645	1
588	20231226	092600	5555560	1642	1642	1642	1642	0
589	20231226	092500	5555560	1642	1642	1642	1642	194
590	20231226	092400	5237012	1643	1643	1643	1643	15
591	20231226	092300	5212367	1643	1643	1643	1643	0
592	20231226	092200	5212367	1643	1643	1643	1643	23
593	20231226	092100	5174578	1645	1643	1645	1643	6
594	20231226	092000	5164718	1645	1643	1645	1643	6
595	20231226	091900	5154858	1643	1643	1643	1643	79
596	20231226	091800	5025061	1645	1645	1645	1645	1
597	20231226	091700	5023416	1646	1646	1646	1646	0
598	20231226	091600	5023416	1646	1646	1646	1646	0
599	20231226	091500	5023416	1646	1646	1646	1646	0
600	20231226	091400	5023416	1646	1645	1646	1645	1435
601	20231226	091300	2661630	1646	1646	1646	1646	100
602	20231226	091200	2497030	1646	1646	1646	1646	100
603	20231226	091100	2332430	1643	1643	1643	1643	598
604	20231226	091000	1349916	1642	1642	1642	1642	0
605	20231226	090900	1349916	1642	1642	1642	1642	8
606	20231226	090800	1336780	1643	1643	1643	1643	1
607	20231226	090700	1335137	1643	1643	1643	1643	0
608	20231226	090600	1335137	1643	1643	1643	1643	201
609	20231226	090500	1004894	1643	1643	1643	1643	1
610	20231226	090400	1003251	1644	1644	1644	1644	200
611	20231226	090300	674451	1645	1645	1645	1645	0
612	20231226	090200	674451	1645	1645	1645	1645	167
613	20231226	090100	399736	1646	1646	1646	1646	1
614	20231226	090000	398090	1645	1645	1645	1645	242