KissMeData/223310/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	203800	72800931	1640	1640	1640	1640	2124
3	20231226	203700	72800931	1640	1640	1640	1640	0
4	20231226	203600	72800931	1640	1640	1640	1640	0
5	20231226	203500	72800931	1640	1640	1640	1640	0
6	20231226	203400	72800931	1640	1640	1640	1640	0
7	20231226	203300	72800931	1640	1640	1640	1640	0
8	20231226	203200	72800931	1640	1640	1640	1640	0
9	20231226	203100	72800931	1640	1640	1640	1640	0
10	20231226	203000	72800931	1640	1640	1640	1640	0
11	20231226	202900	72800931	1640	1640	1640	1640	0
12	20231226	202800	72800931	1640	1640	1640	1640	0
13	20231226	202700	72800931	1640	1640	1640	1640	0
14	20231226	202600	72800931	1640	1640	1640	1640	0
15	20231226	202500	72800931	1640	1640	1640	1640	0
16	20231226	202400	72800931	1640	1640	1640	1640	0
17	20231226	202300	72800931	1640	1640	1640	1640	0
18	20231226	202200	72800931	1640	1640	1640	1640	0
19	20231226	202100	72800931	1640	1640	1640	1640	0
20	20231226	202000	72800931	1640	1640	1640	1640	0
21	20231226	201900	72800931	1640	1640	1640	1640	0
22	20231226	201800	72800931	1640	1640	1640	1640	0
23	20231226	201700	72800931	1640	1640	1640	1640	0
24	20231226	201600	72800931	1640	1640	1640	1640	0
25	20231226	201500	72800931	1640	1640	1640	1640	0
26	20231226	201400	72800931	1640	1640	1640	1640	0
27	20231226	201300	72800931	1640	1640	1640	1640	0
28	20231226	201200	72800931	1640	1640	1640	1640	0
29	20231226	201100	72800931	1640	1640	1640	1640	0
30	20231226	201000	72800931	1640	1640	1640	1640	0
31	20231226	200900	72800931	1640	1640	1640	1640	0
32	20231226	200800	72800931	1640	1640	1640	1640	2124
33	20231226	200700	72800931	1640	1640	1640	1640	0
34	20231226	200600	72800931	1640	1640	1640	1640	0
35	20231226	200500	72800931	1640	1640	1640	1640	0
36	20231226	200400	72800931	1640	1640	1640	1640	0
37	20231226	200300	72800931	1640	1640	1640	1640	0
38	20231226	200200	72800931	1640	1640	1640	1640	0
39	20231226	200100	72800931	1640	1640	1640	1640	0
40	20231226	200000	72800931	1640	1640	1640	1640	0
41	20231226	195900	72800931	1640	1640	1640	1640	0
42	20231226	195800	72800931	1640	1640	1640	1640	0
43	20231226	195700	72800931	1640	1640	1640	1640	0
44	20231226	195600	72800931	1640	1640	1640	1640	0
45	20231226	195500	72800931	1640	1640	1640	1640	0
46	20231226	195400	72800931	1640	1640	1640	1640	0
47	20231226	195300	72800931	1640	1640	1640	1640	0
48	20231226	195200	72800931	1640	1640	1640	1640	0
49	20231226	195100	72800931	1640	1640	1640	1640	0
50	20231226	195000	72800931	1640	1640	1640	1640	0
51	20231226	194900	72800931	1640	1640	1640	1640	0
52	20231226	194800	72800931	1640	1640	1640	1640	0
53	20231226	194700	72800931	1640	1640	1640	1640	0
54	20231226	194600	72800931	1640	1640	1640	1640	0
55	20231226	194500	72800931	1640	1640	1640	1640	0
56	20231226	194400	72800931	1640	1640	1640	1640	0
57	20231226	194300	72800931	1640	1640	1640	1640	0
58	20231226	194200	72800931	1640	1640	1640	1640	0
59	20231226	194100	72800931	1640	1640	1640	1640	0
60	20231226	194000	72800931	1640	1640	1640	1640	0
61	20231226	193900	72800931	1640	1640	1640	1640	0
62	20231226	193800	72800931	1640	1640	1640	1640	2124
63	20231226	193700	72800931	1640	1640	1640	1640	0
64	20231226	193600	72800931	1640	1640	1640	1640	0
65	20231226	193500	72800931	1640	1640	1640	1640	0
66	20231226	193400	72800931	1640	1640	1640	1640	0
67	20231226	193300	72800931	1640	1640	1640	1640	0
68	20231226	193200	72800931	1640	1640	1640	1640	0
69	20231226	193100	72800931	1640	1640	1640	1640	0
70	20231226	193000	72800931	1640	1640	1640	1640	0
71	20231226	192900	72800931	1640	1640	1640	1640	0
72	20231226	192800	72800931	1640	1640	1640	1640	0
73	20231226	192700	72800931	1640	1640	1640	1640	0
74	20231226	192600	72800931	1640	1640	1640	1640	0
75	20231226	192500	72800931	1640	1640	1640	1640	0
76	20231226	192400	72800931	1640	1640	1640	1640	0
77	20231226	192300	72800931	1640	1640	1640	1640	0
78	20231226	192200	72800931	1640	1640	1640	1640	0
79	20231226	192100	72800931	1640	1640	1640	1640	0
80	20231226	192000	72800931	1640	1640	1640	1640	0
81	20231226	191900	72800931	1640	1640	1640	1640	0
82	20231226	191800	72800931	1640	1640	1640	1640	0
83	20231226	191700	72800931	1640	1640	1640	1640	0
84	20231226	191600	72800931	1640	1640	1640	1640	0
85	20231226	191500	72800931	1640	1640	1640	1640	0
86	20231226	191400	72800931	1640	1640	1640	1640	0
87	20231226	191300	72800931	1640	1640	1640	1640	0
88	20231226	191200	72800931	1640	1640	1640	1640	0
89	20231226	191100	72800931	1640	1640	1640	1640	0
90	20231226	191000	72800931	1640	1640	1640	1640	0
91	20231226	190900	72800931	1640	1640	1640	1640	0
92	20231226	190800	72800931	1640	1640	1640	1640	2124
93	20231226	190700	72800931	1640	1640	1640	1640	0
94	20231226	190600	72800931	1640	1640	1640	1640	0
95	20231226	190500	72800931	1640	1640	1640	1640	0
96	20231226	190400	72800931	1640	1640	1640	1640	0
97	20231226	190300	72800931	1640	1640	1640	1640	0
98	20231226	190200	72800931	1640	1640	1640	1640	0
99	20231226	190100	72800931	1640	1640	1640	1640	0
100	20231226	190000	72800931	1640	1640	1640	1640	0
101	20231226	185900	72800931	1640	1640	1640	1640	0
102	20231226	185800	72800931	1640	1640	1640	1640	0
103	20231226	185700	72800931	1640	1640	1640	1640	0
104	20231226	185600	72800931	1640	1640	1640	1640	0
105	20231226	185500	72800931	1640	1640	1640	1640	0
106	20231226	185400	72800931	1640	1640	1640	1640	0
107	20231226	185300	72800931	1640	1640	1640	1640	0
108	20231226	185200	72800931	1640	1640	1640	1640	0
109	20231226	185100	72800931	1640	1640	1640	1640	0
110	20231226	185000	72800931	1640	1640	1640	1640	0
111	20231226	184900	72800931	1640	1640	1640	1640	0
112	20231226	184800	72800931	1640	1640	1640	1640	0
113	20231226	184700	72800931	1640	1640	1640	1640	0
114	20231226	184600	72800931	1640	1640	1640	1640	0
115	20231226	184500	72800931	1640	1640	1640	1640	0
116	20231226	184400	72800931	1640	1640	1640	1640	0
117	20231226	184300	72800931	1640	1640	1640	1640	0
118	20231226	184200	72800931	1640	1640	1640	1640	0
119	20231226	184100	72800931	1640	1640	1640	1640	0
120	20231226	184000	72800931	1640	1640	1640	1640	0
121	20231226	183900	72800931	1640	1640	1640	1640	0
122	20231226	183800	72800931	1640	1640	1640	1640	2124
123	20231226	183700	72800931	1640	1640	1640	1640	0
124	20231226	183600	72800931	1640	1640	1640	1640	0
125	20231226	183500	72800931	1640	1640	1640	1640	0
126	20231226	183400	72800931	1640	1640	1640	1640	0
127	20231226	183300	72800931	1640	1640	1640	1640	0
128	20231226	183200	72800931	1640	1640	1640	1640	0
129	20231226	183100	72800931	1640	1640	1640	1640	0
130	20231226	183000	72800931	1640	1640	1640	1640	0
131	20231226	182900	72800931	1640	1640	1640	1640	0
132	20231226	182800	72800931	1640	1640	1640	1640	0
133	20231226	182700	72800931	1640	1640	1640	1640	0
134	20231226	182600	72800931	1640	1640	1640	1640	0
135	20231226	182500	72800931	1640	1640	1640	1640	0
136	20231226	182400	72800931	1640	1640	1640	1640	0
137	20231226	182300	72800931	1640	1640	1640	1640	0
138	20231226	182200	72800931	1640	1640	1640	1640	0
139	20231226	182100	72800931	1640	1640	1640	1640	0
140	20231226	182000	72800931	1640	1640	1640	1640	0
141	20231226	181900	72800931	1640	1640	1640	1640	0
142	20231226	181800	72800931	1640	1640	1640	1640	0
143	20231226	181700	72800931	1640	1640	1640	1640	0
144	20231226	181600	72800931	1640	1640	1640	1640	0
145	20231226	181500	72800931	1640	1640	1640	1640	0
146	20231226	181400	72800931	1640	1640	1640	1640	0
147	20231226	181300	72800931	1640	1640	1640	1640	0
148	20231226	181200	72800931	1640	1640	1640	1640	0
149	20231226	181100	72800931	1640	1640	1640	1640	0
150	20231226	181000	72800931	1640	1640	1640	1640	0
151	20231226	180900	72800931	1640	1640	1640	1640	0
152	20231226	180800	72800931	1640	1640	1640	1640	2124
153	20231226	180700	72800931	1640	1640	1640	1640	0
154	20231226	180600	72800931	1640	1640	1640	1640	0
155	20231226	180500	72800931	1640	1640	1640	1640	0
156	20231226	180400	72800931	1640	1640	1640	1640	0
157	20231226	180300	72800931	1640	1640	1640	1640	0
158	20231226	180200	72800931	1640	1640	1640	1640	0
159	20231226	180100	72800931	1640	1640	1640	1640	0
160	20231226	180000	72800931	1640	1640	1640	1640	0
161	20231226	175900	72800931	1640	1640	1640	1640	0
162	20231226	175800	72800931	1640	1640	1640	1640	0
163	20231226	175700	72800931	1640	1640	1640	1640	0
164	20231226	175600	72800931	1640	1640	1640	1640	0
165	20231226	175500	72800931	1640	1640	1640	1640	0
166	20231226	175400	72800931	1640	1640	1640	1640	0
167	20231226	175300	72800931	1640	1640	1640	1640	0
168	20231226	175200	72800931	1640	1640	1640	1640	0
169	20231226	175100	72800931	1640	1640	1640	1640	0
170	20231226	175000	72800931	1640	1640	1640	1640	0
171	20231226	174900	72800931	1640	1640	1640	1640	0
172	20231226	174800	72800931	1640	1640	1640	1640	0
173	20231226	174700	72800931	1640	1640	1640	1640	0
174	20231226	174600	72800931	1640	1640	1640	1640	0
175	20231226	174500	72800931	1640	1640	1640	1640	0
176	20231226	174400	72800931	1640	1640	1640	1640	0
177	20231226	174300	72800931	1640	1640	1640	1640	0
178	20231226	174200	72800931	1640	1640	1640	1640	0
179	20231226	174100	72800931	1640	1640	1640	1640	0
180	20231226	174000	72800931	1640	1640	1640	1640	0
181	20231226	173900	72800931	1640	1640	1640	1640	0
182	20231226	173800	72800931	1640	1640	1640	1640	2124
183	20231226	173700	72800931	1640	1640	1640	1640	0
184	20231226	173600	72800931	1640	1640	1640	1640	0
185	20231226	173500	72800931	1640	1640	1640	1640	0
186	20231226	173400	72800931	1640	1640	1640	1640	0
187	20231226	173300	72800931	1640	1640	1640	1640	0
188	20231226	173200	72800931	1640	1640	1640	1640	0
189	20231226	173100	72800931	1640	1640	1640	1640	0
190	20231226	173000	72800931	1640	1640	1640	1640	0
191	20231226	172900	72800931	1640	1640	1640	1640	0
192	20231226	172800	72800931	1640	1640	1640	1640	0
193	20231226	172700	72800931	1640	1640	1640	1640	0
194	20231226	172600	72800931	1640	1640	1640	1640	0
195	20231226	172500	72800931	1640	1640	1640	1640	0
196	20231226	172400	72800931	1640	1640	1640	1640	0
197	20231226	172300	72800931	1640	1640	1640	1640	0
198	20231226	172200	72800931	1640	1640	1640	1640	0
199	20231226	172100	72800931	1640	1640	1640	1640	0
200	20231226	172000	72800931	1640	1640	1640	1640	0
201	20231226	171900	72800931	1640	1640	1640	1640	0
202	20231226	171800	72800931	1640	1640	1640	1640	0
203	20231226	171700	72800931	1640	1640	1640	1640	0
204	20231226	171600	72800931	1640	1640	1640	1640	0
205	20231226	171500	72800931	1640	1640	1640	1640	0
206	20231226	171400	72800931	1640	1640	1640	1640	0
207	20231226	171300	72800931	1640	1640	1640	1640	0
208	20231226	171200	72800931	1640	1640	1640	1640	0
209	20231226	171100	72800931	1640	1640	1640	1640	0
210	20231226	171000	72800931	1640	1640	1640	1640	0
211	20231226	170900	72800931	1640	1640	1640	1640	0
212	20231226	170800	72800931	1640	1640	1640	1640	2124
213	20231226	170700	72800931	1640	1640	1640	1640	0
214	20231226	170600	72800931	1640	1640	1640	1640	0
215	20231226	170500	72800931	1640	1640	1640	1640	0
216	20231226	170400	72800931	1640	1640	1640	1640	0
217	20231226	170300	72800931	1640	1640	1640	1640	0
218	20231226	170200	72800931	1640	1640	1640	1640	0
219	20231226	170100	72800931	1640	1640	1640	1640	0
220	20231226	170000	72800931	1640	1640	1640	1640	0
221	20231226	165900	72800931	1640	1640	1640	1640	0
222	20231226	165800	72800931	1640	1640	1640	1640	0
223	20231226	165700	72800931	1640	1640	1640	1640	0
224	20231226	165600	72800931	1640	1640	1640	1640	0
225	20231226	165500	72800931	1640	1640	1640	1640	0
226	20231226	165400	72800931	1640	1640	1640	1640	0
227	20231226	165300	72800931	1640	1640	1640	1640	0
228	20231226	165200	72800931	1640	1640	1640	1640	0
229	20231226	165100	72800931	1640	1640	1640	1640	0
230	20231226	165000	72800931	1640	1640	1640	1640	0
231	20231226	164900	72800931	1640	1640	1640	1640	0
232	20231226	164800	72800931	1640	1640	1640	1640	0
233	20231226	164700	72800931	1640	1640	1640	1640	0
234	20231226	164600	72800931	1640	1640	1640	1640	0
235	20231226	164500	72800931	1640	1640	1640	1640	0
236	20231226	164400	72800931	1640	1640	1640	1640	0
237	20231226	164300	72800931	1640	1640	1640	1640	0
238	20231226	164200	72800931	1640	1640	1640	1640	0
239	20231226	164100	72800931	1640	1640	1640	1640	0
240	20231226	164000	72800931	1640	1640	1640	1640	0
241	20231226	163900	72800931	1640	1640	1640	1640	0
242	20231226	163800	72800931	1640	1640	1640	1640	2124
243	20231226	163700	72800931	1640	1640	1640	1640	0
244	20231226	163600	72800931	1640	1640	1640	1640	0
245	20231226	163500	72800931	1640	1640	1640	1640	0
246	20231226	163400	72800931	1640	1640	1640	1640	0
247	20231226	163300	72800931	1640	1640	1640	1640	0
248	20231226	163200	72800931	1640	1640	1640	1640	0
249	20231226	163100	72800931	1640	1640	1640	1640	0
250	20231226	163000	72800931	1640	1640	1640	1640	0
251	20231226	162900	72800931	1640	1640	1640	1640	0
252	20231226	162800	72800931	1640	1640	1640	1640	0
253	20231226	162700	72800931	1640	1640	1640	1640	0
254	20231226	162600	72800931	1640	1640	1640	1640	0
255	20231226	162500	72800931	1640	1640	1640	1640	0
256	20231226	162400	72800931	1640	1640	1640	1640	0
257	20231226	162300	72800931	1640	1640	1640	1640	0
258	20231226	162200	72800931	1640	1640	1640	1640	0
259	20231226	162100	72800931	1640	1640	1640	1640	0
260	20231226	162000	72800931	1640	1640	1640	1640	0
261	20231226	161900	72800931	1640	1640	1640	1640	0
262	20231226	161800	72800931	1640	1640	1640	1640	0
263	20231226	161700	72800931	1640	1640	1640	1640	0
264	20231226	161600	72800931	1640	1640	1640	1640	0
265	20231226	161500	72800931	1640	1640	1640	1640	0
266	20231226	161400	72800931	1640	1640	1640	1640	0
267	20231226	161300	72800931	1640	1640	1640	1640	0
268	20231226	161200	72800931	1640	1640	1640	1640	0
269	20231226	161100	72800931	1640	1640	1640	1640	0
270	20231226	161000	72800931	1640	1640	1640	1640	0
271	20231226	160900	72800931	1640	1640	1640	1640	0
272	20231226	160800	72800931	1640	1640	1640	1640	2124
273	20231226	160700	72800931	1640	1640	1640	1640	0
274	20231226	160600	72800931	1640	1640	1640	1640	0
275	20231226	160500	72800931	1640	1640	1640	1640	0
276	20231226	160400	72800931	1640	1640	1640	1640	0
277	20231226	160300	72800931	1640	1640	1640	1640	0
278	20231226	160200	72800931	1640	1640	1640	1640	0
279	20231226	160100	72800931	1640	1640	1640	1640	0
280	20231226	160000	72800931	1640	1640	1640	1640	0
281	20231226	155900	72800931	1640	1640	1640	1640	0
282	20231226	155800	72800931	1640	1640	1640	1640	0
283	20231226	155700	72800931	1640	1640	1640	1640	0
284	20231226	155600	72800931	1640	1640	1640	1640	0
285	20231226	155500	72800931	1640	1640	1640	1640	0
286	20231226	155400	72800931	1640	1640	1640	1640	0
287	20231226	155300	72800931	1640	1640	1640	1640	0
288	20231226	155200	72800931	1640	1640	1640	1640	0
289	20231226	155100	72800931	1640	1640	1640	1640	0
290	20231226	155000	72800931	1640	1640	1640	1640	0
291	20231226	154900	72800931	1640	1640	1640	1640	0
292	20231226	154800	72800931	1640	1640	1640	1640	0
293	20231226	154700	72800931	1640	1640	1640	1640	0
294	20231226	154600	72800931	1640	1640	1640	1640	0
295	20231226	154500	72800931	1640	1640	1640	1640	0
296	20231226	154400	72800931	1640	1640	1640	1640	0
297	20231226	154300	72800931	1640	1640	1640	1640	0
298	20231226	154200	72800931	1640	1640	1640	1640	0
299	20231226	154100	72800931	1640	1640	1640	1640	0
300	20231226	154000	72800931	1640	1640	1640	1640	0
301	20231226	153900	72800931	1640	1640	1640	1640	0
302	20231226	153800	72800931	1640	1640	1640	1640	2124
303	20231226	153700	72800931	1640	1640	1640	1640	0
304	20231226	153600	72800931	1640	1640	1640	1640	0
305	20231226	153500	72800931	1640	1640	1640	1640	0
306	20231226	153400	72800931	1640	1640	1640	1640	0
307	20231226	153300	72800931	1640	1640	1640	1640	0
308	20231226	153200	72800931	1640	1640	1640	1640	0
309	20231226	153100	72800931	1640	1640	1640	1640	0
310	20231226	153000	72800931	1640	1640	1640	1640	2124
311	20231226	152900	69317571	1647	1647	1647	1647	0
312	20231226	152800	69317571	1647	1647	1647	1647	0
313	20231226	152700	69317571	1647	1647	1647	1647	0
314	20231226	152600	69317571	1647	1647	1647	1647	0
315	20231226	152500	69317571	1647	1647	1647	1647	0
316	20231226	152400	69317571	1647	1647	1647	1647	0
317	20231226	152300	69317571	1647	1647	1647	1647	0
318	20231226	152200	69317571	1647	1647	1647	1647	0
319	20231226	152100	69317571	1647	1647	1647	1647	0
320	20231226	152000	69317571	1647	1647	1647	1647	0
321	20231226	151900	69317571	1647	1646	1647	1646	152
322	20231226	151800	69067377	1647	1647	1647	1647	183
323	20231226	151700	68765976	1646	1647	1647	1646	112
324	20231226	151600	68581518	1648	1649	1649	1648	172
325	20231226	151500	68297965	1648	1648	1648	1648	0
326	20231226	151400	68297965	1648	1650	1650	1648	983
327	20231226	151300	66677805	1656	1656	1656	1656	607
328	20231226	151200	65672613	1657	1657	1657	1657	0
329	20231226	151100	65672613	1657	1655	1657	1655	5
330	20231226	151000	65664336	1653	1653	1653	1653	5
331	20231226	150900	65656071	1656	1656	1656	1656	0
332	20231226	150800	65656071	1656	1656	1656	1656	0
333	20231226	150700	65656071	1656	1656	1656	1656	179
334	20231226	150600	65359647	1656	1656	1656	1656	0
335	20231226	150500	65359647	1656	1656	1656	1656	0
336	20231226	150400	65359647	1656	1656	1656	1656	1
337	20231226	150300	65357991	1647	1647	1647	1647	0
338	20231226	150200	65357991	1647	1647	1647	1647	1
339	20231226	150100	65356344	1656	1647	1656	1647	2
340	20231226	150000	65353041	1646	1646	1646	1646	0
341	20231226	145900	65353041	1646	1646	1646	1646	0
342	20231226	145800	65353041	1646	1646	1646	1646	0
343	20231226	145700	65353041	1646	1646	1646	1646	0
344	20231226	145600	65353041	1646	1646	1646	1646	0
345	20231226	145500	65353041	1646	1655	1655	1646	864
346	20231226	145400	63930037	1655	1655	1655	1655	0
347	20231226	145300	63930037	1655	1655	1655	1655	0
348	20231226	145200	63930037	1655	1655	1655	1655	0
349	20231226	145100	63930037	1655	1655	1655	1655	0
350	20231226	145000	63930037	1655	1655	1655	1655	37
351	20231226	144900	63868802	1655	1655	1655	1655	0
352	20231226	144800	63868802	1655	1655	1655	1655	0
353	20231226	144700	63868802	1655	1655	1655	1655	0
354	20231226	144600	63868802	1655	1655	1655	1655	0
355	20231226	144500	63868802	1655	1655	1655	1655	1
356	20231226	144400	63867147	1655	1655	1655	1655	0
357	20231226	144300	63867147	1655	1655	1655	1655	0
358	20231226	144200	63867147	1655	1655	1655	1655	0
359	20231226	144100	63867147	1655	1655	1655	1655	9
360	20231226	144000	63852252	1646	1646	1646	1646	0
361	20231226	143900	63852252	1646	1646	1646	1646	0
362	20231226	143800	63852252	1646	1646	1646	1646	0
363	20231226	143700	63852252	1646	1646	1646	1646	0
364	20231226	143600	63852252	1646	1646	1646	1646	0
365	20231226	143500	63852252	1646	1646	1646	1646	0
366	20231226	143400	63852252	1646	1646	1646	1646	0
367	20231226	143300	63852252	1646	1646	1646	1646	0
368	20231226	143200	63852252	1646	1646	1646	1646	0
369	20231226	143100	63852252	1646	1646	1646	1646	0
370	20231226	143000	63852252	1646	1646	1646	1646	0
371	20231226	142900	63852252	1646	1646	1646	1646	0
372	20231226	142800	63852252	1646	1646	1646	1646	0
373	20231226	142700	63852252	1646	1646	1646	1646	0
374	20231226	142600	63852252	1646	1646	1646	1646	0
375	20231226	142500	63852252	1646	1646	1646	1646	0
376	20231226	142400	63852252	1646	1646	1646	1646	0
377	20231226	142300	63852252	1646	1647	1647	1646	7
378	20231226	142200	63840726	1645	1645	1645	1645	0
379	20231226	142100	63840726	1645	1645	1645	1645	0
380	20231226	142000	63840726	1645	1648	1648	1645	413
381	20231226	141900	63161113	1645	1645	1645	1645	0
382	20231226	141800	63161113	1645	1645	1645	1645	0
383	20231226	141700	63161113	1645	1645	1645	1645	0
384	20231226	141600	63161113	1645	1645	1645	1645	0
385	20231226	141500	63161113	1645	1645	1645	1645	0
386	20231226	141400	63161113	1645	1645	1645	1645	0
387	20231226	141300	63161113	1645	1645	1645	1645	0
388	20231226	141200	63161113	1645	1645	1645	1645	0
389	20231226	141100	63161113	1645	1645	1645	1645	0
390	20231226	141000	63161113	1645	1645	1645	1645	0
391	20231226	140900	63161113	1645	1645	1645	1645	0
392	20231226	140800	63161113	1645	1656	1656	1645	1913
393	20231226	140700	60012215	1656	1656	1656	1656	0
394	20231226	140600	60012215	1656	1656	1656	1656	0
395	20231226	140500	60012215	1656	1656	1656	1656	0
396	20231226	140400	60012215	1656	1656	1656	1656	83
397	20231226	140300	59874767	1656	1656	1656	1656	0
398	20231226	140200	59874767	1656	1656	1656	1656	0
399	20231226	140100	59874767	1656	1656	1656	1656	0
400	20231226	140000	59874767	1656	1656	1656	1656	0
401	20231226	135900	59874767	1656	1656	1656	1656	0
402	20231226	135800	59874767	1656	1656	1656	1656	0
403	20231226	135700	59874767	1656	1656	1656	1656	0
404	20231226	135600	59874767	1656	1656	1656	1656	0
405	20231226	135500	59874767	1656	1648	1656	1648	5622
406	20231226	135400	50589711	1648	1648	1648	1648	0
407	20231226	135300	50589711	1648	1648	1648	1648	0
408	20231226	135200	50589711	1648	1648	1648	1648	0
409	20231226	135100	50589711	1648	1648	1648	1648	134
410	20231226	135000	50368879	1649	1649	1649	1649	0
411	20231226	134900	50368879	1649	1649	1649	1649	0
412	20231226	134800	50368879	1649	1649	1649	1649	0
413	20231226	134700	50368879	1649	1649	1649	1649	0
414	20231226	134600	50368879	1649	1649	1649	1649	1
415	20231226	134500	50367230	1648	1648	1648	1648	0
416	20231226	134400	50367230	1648	1649	1649	1648	1641
417	20231226	134300	47661222	1650	1650	1650	1650	113
418	20231226	134200	47474772	1650	1651	1651	1650	2470
419	20231226	134100	43399202	1650	1650	1650	1650	0
420	20231226	134000	43399202	1650	1650	1650	1650	0
421	20231226	133900	43399202	1650	1652	1652	1650	726
422	20231226	133800	42200456	1655	1655	1655	1655	0
423	20231226	133700	42200456	1655	1655	1655	1655	0
424	20231226	133600	42200456	1655	1655	1655	1655	111
425	20231226	133500	42016751	1655	1655	1655	1655	0
426	20231226	133400	42016751	1655	1657	1657	1655	124
427	20231226	133300	41811529	1658	1658	1658	1658	322
428	20231226	133200	41277653	1658	1658	1658	1658	0
429	20231226	133100	41277653	1658	1658	1658	1658	0
430	20231226	133000	41277653	1658	1658	1658	1658	0
431	20231226	132900	41277653	1658	1658	1658	1658	0
432	20231226	132800	41277653	1658	1658	1658	1658	0
433	20231226	132700	41277653	1658	1658	1658	1658	0
434	20231226	132600	41277653	1658	1660	1660	1658	400
435	20231226	132500	40614227	1660	1660	1660	1660	0
436	20231226	132400	40614227	1660	1660	1660	1660	0
437	20231226	132300	40614227	1660	1660	1660	1660	0
438	20231226	132200	40614227	1660	1660	1660	1660	0
439	20231226	132100	40614227	1660	1660	1660	1660	0
440	20231226	132000	40614227	1660	1660	1660	1660	0
441	20231226	131900	40614227	1660	1664	1664	1660	1591
442	20231226	131800	37971245	1665	1665	1665	1665	0
443	20231226	131700	37971245	1665	1665	1665	1665	0
444	20231226	131600	37971245	1665	1665	1665	1665	0
445	20231226	131500	37971245	1665	1665	1665	1665	0
446	20231226	131400	37971245	1665	1665	1665	1665	0
447	20231226	131300	37971245	1665	1665	1665	1665	0
448	20231226	131200	37971245	1665	1665	1665	1665	0
449	20231226	131100	37971245	1665	1665	1665	1665	111
450	20231226	131000	37786430	1665	1665	1665	1665	5
451	20231226	130900	37778105	1665	1665	1665	1665	606
452	20231226	130800	36769115	1665	1665	1665	1665	0
453	20231226	130700	36769115	1665	1665	1665	1665	4021
454	20231226	130600	30074150	1666	1666	1666	1666	23
455	20231226	130500	30035832	1666	1666	1666	1666	1153
456	20231226	130400	28114934	1666	1666	1666	1666	0
457	20231226	130300	28114934	1666	1666	1666	1666	1
458	20231226	130200	28113268	1666	1666	1666	1666	0
459	20231226	130100	28113268	1666	1666	1666	1666	0
460	20231226	130000	28113268	1666	1666	1666	1666	312
461	20231226	125900	27593476	1668	1668	1668	1668	1224
462	20231226	125800	25551844	1669	1669	1669	1669	0
463	20231226	125700	25551844	1669	1669	1669	1669	460
464	20231226	125600	24784104	1670	1670	1670	1670	0
465	20231226	125500	24784104	1670	1670	1670	1670	116
466	20231226	125400	24590384	1671	1671	1671	1671	9
467	20231226	125300	24575345	1671	1671	1671	1671	0
468	20231226	125200	24575345	1671	1671	1671	1671	0
469	20231226	125100	24575345	1671	1671	1671	1671	0
470	20231226	125000	24575345	1671	1671	1671	1671	0
471	20231226	124900	24575345	1671	1671	1671	1671	0
472	20231226	124800	24575345	1671	1671	1671	1671	1
473	20231226	124700	24573674	1673	1673	1673	1673	0
474	20231226	124600	24573674	1673	1673	1673	1673	9
475	20231226	124500	24558617	1674	1674	1674	1674	0
476	20231226	124400	24558617	1674	1674	1674	1674	0
477	20231226	124300	24558617	1674	1674	1674	1674	0
478	20231226	124200	24558617	1674	1674	1674	1674	0
479	20231226	124100	24558617	1674	1674	1674	1674	0
480	20231226	124000	24558617	1674	1674	1674	1674	0
481	20231226	123900	24558617	1674	1674	1674	1674	0
482	20231226	123800	24558617	1674	1674	1674	1674	327
483	20231226	123700	24011219	1674	1674	1674	1674	0
484	20231226	123600	24011219	1674	1674	1674	1674	0
485	20231226	123500	24011219	1674	1674	1674	1674	591
486	20231226	123400	23021885	1679	1679	1679	1679	0
487	20231226	123300	23021885	1679	1679	1679	1679	0
488	20231226	123200	23021885	1679	1679	1679	1679	0
489	20231226	123100	23021885	1679	1679	1679	1679	0
490	20231226	123000	23021885	1679	1679	1679	1679	0
491	20231226	122900	23021885	1679	1679	1679	1679	0
492	20231226	122800	23021885	1679	1679	1679	1679	0
493	20231226	122700	23021885	1679	1679	1679	1679	0
494	20231226	122600	23021885	1679	1679	1679	1679	0
495	20231226	122500	23021885	1679	1679	1679	1679	0
496	20231226	122400	23021885	1679	1679	1679	1679	0
497	20231226	122300	23021885	1679	1679	1679	1679	79
498	20231226	122200	22889244	1679	1677	1679	1677	278
499	20231226	122100	22422800	1674	1674	1674	1674	0
500	20231226	122000	22422800	1674	1674	1674	1674	0
501	20231226	121900	22422800	1674	1674	1674	1674	0
502	20231226	121800	22422800	1674	1674	1674	1674	0
503	20231226	121700	22422800	1674	1674	1674	1674	0
504	20231226	121600	22422800	1674	1674	1674	1674	0
505	20231226	121500	22422800	1674	1674	1674	1674	0
506	20231226	121400	22422800	1674	1674	1674	1674	0
507	20231226	121300	22422800	1674	1674	1674	1674	0
508	20231226	121200	22422800	1674	1674	1674	1674	0
509	20231226	121100	22422800	1674	1674	1674	1674	0
510	20231226	121000	22422800	1674	1674	1674	1674	0
511	20231226	120900	22422800	1674	1674	1674	1674	0
512	20231226	120800	22422800	1674	1674	1674	1674	1229
513	20231226	120700	20365454	1678	1678	1678	1678	0
514	20231226	120600	20365454	1678	1678	1678	1678	1
515	20231226	120500	20363776	1678	1678	1678	1678	0
516	20231226	120400	20363776	1678	1678	1678	1678	0
517	20231226	120300	20363776	1678	1678	1678	1678	0
518	20231226	120200	20363776	1678	1678	1678	1678	0
519	20231226	120100	20363776	1678	1678	1678	1678	0
520	20231226	120000	20363776	1678	1678	1678	1678	5
521	20231226	115900	20355386	1678	1678	1678	1678	0
522	20231226	115800	20355386	1678	1678	1678	1678	100
523	20231226	115700	20187586	1679	1679	1679	1679	0
524	20231226	115600	20187586	1679	1679	1679	1679	0
525	20231226	115500	20187586	1679	1679	1679	1679	0
526	20231226	115400	20187586	1679	1679	1679	1679	0
527	20231226	115300	20187586	1679	1679	1679	1679	0
528	20231226	115200	20187586	1679	1679	1679	1679	0
529	20231226	115100	20187586	1679	1679	1679	1679	0
530	20231226	115000	20187586	1679	1679	1679	1679	0
531	20231226	114900	20187586	1679	1679	1679	1679	100
532	20231226	114800	20019686	1679	1679	1679	1679	0
533	20231226	114700	20019686	1679	1679	1679	1679	0
534	20231226	114600	20019686	1679	1679	1679	1679	0
535	20231226	114500	20019686	1679	1679	1679	1679	0
536	20231226	114400	20019686	1679	1679	1679	1679	0
537	20231226	114300	20019686	1679	1679	1679	1679	0
538	20231226	114200	20019686	1679	1679	1679	1679	0
539	20231226	114100	20019686	1679	1679	1679	1679	0
540	20231226	114000	20019686	1679	1679	1679	1679	0
541	20231226	113900	20019686	1679	1679	1679	1679	0
542	20231226	113800	20019686	1679	1679	1679	1679	0
543	20231226	113700	20019686	1679	1679	1679	1679	0
544	20231226	113600	20019686	1679	1679	1679	1679	0
545	20231226	113500	20019686	1679	1679	1679	1679	0
546	20231226	113400	20019686	1679	1679	1679	1679	0
547	20231226	113300	20019686	1679	1679	1679	1679	0
548	20231226	113200	20019686	1679	1679	1679	1679	0
549	20231226	113100	20019686	1679	1679	1679	1679	0
550	20231226	113000	20019686	1679	1679	1679	1679	0
551	20231226	112900	20019686	1679	1679	1679	1679	0
552	20231226	112800	20019686	1679	1679	1679	1679	0
553	20231226	112700	20019686	1679	1679	1679	1679	0
554	20231226	112600	20019686	1679	1679	1679	1679	0
555	20231226	112500	20019686	1679	1677	1679	1677	100
556	20231226	112400	19851812	1677	1677	1677	1677	0
557	20231226	112300	19851812	1677	1677	1677	1677	0
558	20231226	112200	19851812	1677	1677	1677	1677	0
559	20231226	112100	19851812	1677	1677	1677	1677	0
560	20231226	112000	19851812	1677	1677	1677	1677	0
561	20231226	111900	19851812	1677	1677	1677	1677	0
562	20231226	111800	19851812	1677	1677	1677	1677	0
563	20231226	111700	19851812	1677	1676	1677	1676	100
564	20231226	111600	19684113	1670	1670	1670	1670	0
565	20231226	111500	19684113	1670	1670	1670	1670	0
566	20231226	111400	19684113	1670	1670	1670	1670	0
567	20231226	111300	19684113	1670	1670	1670	1670	200
568	20231226	111200	19350113	1670	1670	1670	1670	50
569	20231226	111100	19266613	1670	1670	1670	1670	0
570	20231226	111000	19266613	1670	1670	1670	1670	0
571	20231226	110900	19266613	1670	1670	1670	1670	0
572	20231226	110800	19266613	1670	1672	1672	1670	50
573	20231226	110700	19183096	1678	1678	1678	1678	0
574	20231226	110600	19183096	1678	1678	1678	1678	0
575	20231226	110500	19183096	1678	1678	1678	1678	0
576	20231226	110400	19183096	1678	1678	1678	1678	0
577	20231226	110300	19183096	1678	1678	1678	1678	0
578	20231226	110200	19183096	1678	1678	1678	1678	0
579	20231226	110100	19183096	1678	1678	1678	1678	0
580	20231226	110000	19183096	1678	1678	1678	1678	0
581	20231226	105900	19183096	1678	1678	1678	1678	0
582	20231226	105800	19183096	1678	1678	1678	1678	0
583	20231226	105700	19183096	1678	1678	1678	1678	0
584	20231226	105600	19183096	1678	1678	1678	1678	0
585	20231226	105500	19183096	1678	1678	1678	1678	0
586	20231226	105400	19183096	1678	1678	1678	1678	0
587	20231226	105300	19183096	1678	1678	1678	1678	0
588	20231226	105200	19183096	1678	1678	1678	1678	1
589	20231226	105100	19181418	1678	1678	1678	1678	0
590	20231226	105000	19181418	1678	1678	1678	1678	3
591	20231226	104900	19176384	1679	1679	1679	1679	0
592	20231226	104800	19176384	1679	1679	1679	1679	0
593	20231226	104700	19176384	1679	1679	1679	1679	0
594	20231226	104600	19176384	1679	1679	1679	1679	0
595	20231226	104500	19176384	1679	1679	1679	1679	1
596	20231226	104400	19174705	1679	1671	1679	1671	297
597	20231226	104300	18676130	1671	1670	1671	1670	198
598	20231226	104200	18345460	1672	1678	1678	1672	22
599	20231226	104100	18308616	1678	1679	1679	1678	2420
600	20231226	104000	14245733	1679	1679	1679	1679	0
601	20231226	103900	14245733	1679	1679	1679	1679	0
602	20231226	103800	14245733	1679	1679	1679	1679	0
603	20231226	103700	14245733	1679	1679	1679	1679	10
604	20231226	103600	14228943	1679	1679	1679	1679	12
605	20231226	103500	14208795	1679	1679	1679	1679	10
606	20231226	103400	14192005	1679	1679	1679	1679	0
607	20231226	103300	14192005	1679	1679	1679	1679	0
608	20231226	103200	14192005	1679	1679	1679	1679	0
609	20231226	103100	14192005	1679	1679	1679	1679	5
610	20231226	103000	14183610	1679	1679	1679	1679	163
611	20231226	102900	13909933	1679	1679	1679	1679	123
612	20231226	102800	13703416	1679	1679	1679	1679	0
613	20231226	102700	13703416	1679	1679	1679	1679	0
614	20231226	102600	13703416	1679	1679	1679	1679	0
615	20231226	102500	13703416	1679	1679	1679	1679	0
616	20231226	102400	13703416	1679	1679	1679	1679	0
617	20231226	102300	13703416	1679	1679	1679	1679	13
618	20231226	102200	13681589	1679	1679	1679	1679	0
619	20231226	102100	13681589	1679	1679	1679	1679	0
620	20231226	102000	13681589	1679	1679	1679	1679	0
621	20231226	101900	13681589	1679	1679	1679	1679	480
622	20231226	101800	12875669	1691	1691	1691	1691	0
623	20231226	101700	12875669	1691	1691	1691	1691	0
624	20231226	101600	12875669	1691	1691	1691	1691	0
625	20231226	101500	12875669	1691	1691	1691	1691	0
626	20231226	101400	12875669	1691	1691	1691	1691	1
627	20231226	101300	12873978	1691	1690	1691	1690	472
628	20231226	101200	12075996	1691	1691	1691	1691	0
629	20231226	101100	12075996	1691	1691	1691	1691	41
630	20231226	101000	12006665	1686	1686	1686	1686	0
631	20231226	100900	12006665	1686	1686	1686	1686	0
632	20231226	100800	12006665	1686	1686	1686	1686	0
633	20231226	100700	12006665	1686	1686	1686	1686	0
634	20231226	100600	12006665	1686	1686	1686	1686	0
635	20231226	100500	12006665	1686	1686	1686	1686	0
636	20231226	100400	12006665	1686	1685	1686	1685	148
637	20231226	100300	11757178	1685	1685	1685	1685	7
638	20231226	100200	11745383	1685	1685	1685	1685	0
639	20231226	100100	11745383	1685	1685	1685	1685	1
640	20231226	100000	11743698	1685	1685	1685	1685	0
641	20231226	095900	11743698	1685	1685	1685	1685	0
642	20231226	095800	11743698	1685	1685	1685	1685	0
643	20231226	095700	11743698	1685	1685	1685	1685	0
644	20231226	095600	11743698	1685	1685	1685	1685	0
645	20231226	095500	11743698	1685	1685	1685	1685	0
646	20231226	095400	11743698	1685	1685	1685	1685	0
647	20231226	095300	11743698	1685	1685	1685	1685	0
648	20231226	095200	11743698	1685	1685	1685	1685	0
649	20231226	095100	11743698	1685	1685	1685	1685	0
650	20231226	095000	11743698	1685	1685	1685	1685	1
651	20231226	094900	11742013	1685	1685	1685	1685	11
652	20231226	094800	11723478	1685	1685	1685	1685	0
653	20231226	094700	11723478	1685	1685	1685	1685	0
654	20231226	094600	11723478	1685	1685	1685	1685	0
655	20231226	094500	11723478	1685	1685	1685	1685	0
656	20231226	094400	11723478	1685	1685	1685	1685	0
657	20231226	094300	11723478	1685	1685	1685	1685	6
658	20231226	094200	11713368	1685	1685	1685	1685	15
659	20231226	094100	11688093	1685	1685	1685	1685	3
660	20231226	094000	11683038	1685	1685	1685	1685	0
661	20231226	093900	11683038	1685	1685	1685	1685	2
662	20231226	093800	11679668	1686	1686	1686	1686	0
663	20231226	093700	11679668	1686	1686	1686	1686	0
664	20231226	093600	11679668	1686	1686	1686	1686	0
665	20231226	093500	11679668	1686	1686	1686	1686	0
666	20231226	093400	11679668	1686	1686	1686	1686	0
667	20231226	093300	11679668	1686	1675	1686	1675	848
668	20231226	093200	10250178	1675	1674	1675	1674	505
669	20231226	093100	9404609	1671	1670	1671	1670	33
670	20231226	093000	9349467	1670	1670	1670	1670	18
671	20231226	092900	9319407	1670	1670	1670	1670	5
672	20231226	092800	9311057	1670	1671	1671	1670	159
673	20231226	092700	9045526	1674	1674	1674	1674	0
674	20231226	092600	9045526	1674	1674	1674	1674	0
675	20231226	092500	9045526	1674	1674	1674	1674	0
676	20231226	092400	9045526	1674	1670	1674	1670	219
677	20231226	092300	8679792	1675	1675	1675	1675	0
678	20231226	092200	8679792	1675	1675	1675	1675	0
679	20231226	092100	8679792	1675	1675	1675	1675	0
680	20231226	092000	8679792	1675	1675	1675	1675	0
681	20231226	091900	8679792	1675	1675	1675	1675	0
682	20231226	091800	8679792	1675	1675	1675	1675	298
683	20231226	091700	8180642	1670	1670	1670	1670	1
684	20231226	091600	8178972	1667	1667	1667	1667	0
685	20231226	091500	8178972	1667	1667	1667	1667	0
686	20231226	091400	8178972	1667	1667	1667	1667	0
687	20231226	091300	8178972	1667	1667	1667	1667	0
688	20231226	091200	8178972	1667	1667	1667	1667	0
689	20231226	091100	8178972	1667	1667	1667	1667	0
690	20231226	091000	8178972	1667	1667	1667	1667	0
691	20231226	090900	8178972	1667	1667	1667	1667	0
692	20231226	090800	8178972	1667	1667	1667	1667	92
693	20231226	090700	8025608	1690	1690	1690	1690	0
694	20231226	090600	8025608	1690	1692	1692	1690	344
695	20231226	090500	7444162	1692	1692	1692	1692	0
696	20231226	090400	7444162	1692	1692	1692	1692	0
697	20231226	090300	7444162	1692	1692	1692	1692	9
698	20231226	090200	7428934	1736	1692	1736	1692	12
699	20231226	090100	7408586	1690	1700	1700	1690	1205
700	20231226	090000	5367791	1696	1749	1749	1696	2942