KissMeData/222420/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	203700	238523021	1577	1577	1577	1577	1423
3	20231226	203600	238523021	1577	1577	1577	1577	0
4	20231226	203500	238523021	1577	1577	1577	1577	0
5	20231226	203400	238523021	1577	1577	1577	1577	0
6	20231226	203300	238523021	1577	1577	1577	1577	0
7	20231226	203200	238523021	1577	1577	1577	1577	0
8	20231226	203100	238523021	1577	1577	1577	1577	0
9	20231226	203000	238523021	1577	1577	1577	1577	0
10	20231226	202900	238523021	1577	1577	1577	1577	0
11	20231226	202800	238523021	1577	1577	1577	1577	0
12	20231226	202700	238523021	1577	1577	1577	1577	0
13	20231226	202600	238523021	1577	1577	1577	1577	0
14	20231226	202500	238523021	1577	1577	1577	1577	0
15	20231226	202400	238523021	1577	1577	1577	1577	0
16	20231226	202300	238523021	1577	1577	1577	1577	0
17	20231226	202200	238523021	1577	1577	1577	1577	0
18	20231226	202100	238523021	1577	1577	1577	1577	0
19	20231226	202000	238523021	1577	1577	1577	1577	0
20	20231226	201900	238523021	1577	1577	1577	1577	0
21	20231226	201800	238523021	1577	1577	1577	1577	0
22	20231226	201700	238523021	1577	1577	1577	1577	0
23	20231226	201600	238523021	1577	1577	1577	1577	0
24	20231226	201500	238523021	1577	1577	1577	1577	0
25	20231226	201400	238523021	1577	1577	1577	1577	0
26	20231226	201300	238523021	1577	1577	1577	1577	0
27	20231226	201200	238523021	1577	1577	1577	1577	0
28	20231226	201100	238523021	1577	1577	1577	1577	0
29	20231226	201000	238523021	1577	1577	1577	1577	0
30	20231226	200900	238523021	1577	1577	1577	1577	0
31	20231226	200800	238523021	1577	1577	1577	1577	0
32	20231226	200700	238523021	1577	1577	1577	1577	1423
33	20231226	200600	238523021	1577	1577	1577	1577	0
34	20231226	200500	238523021	1577	1577	1577	1577	0
35	20231226	200400	238523021	1577	1577	1577	1577	0
36	20231226	200300	238523021	1577	1577	1577	1577	0
37	20231226	200200	238523021	1577	1577	1577	1577	0
38	20231226	200100	238523021	1577	1577	1577	1577	0
39	20231226	200000	238523021	1577	1577	1577	1577	0
40	20231226	195900	238523021	1577	1577	1577	1577	0
41	20231226	195800	238523021	1577	1577	1577	1577	0
42	20231226	195700	238523021	1577	1577	1577	1577	0
43	20231226	195600	238523021	1577	1577	1577	1577	0
44	20231226	195500	238523021	1577	1577	1577	1577	0
45	20231226	195400	238523021	1577	1577	1577	1577	0
46	20231226	195300	238523021	1577	1577	1577	1577	0
47	20231226	195200	238523021	1577	1577	1577	1577	0
48	20231226	195100	238523021	1577	1577	1577	1577	0
49	20231226	195000	238523021	1577	1577	1577	1577	0
50	20231226	194900	238523021	1577	1577	1577	1577	0
51	20231226	194800	238523021	1577	1577	1577	1577	0
52	20231226	194700	238523021	1577	1577	1577	1577	0
53	20231226	194600	238523021	1577	1577	1577	1577	0
54	20231226	194500	238523021	1577	1577	1577	1577	0
55	20231226	194400	238523021	1577	1577	1577	1577	0
56	20231226	194300	238523021	1577	1577	1577	1577	0
57	20231226	194200	238523021	1577	1577	1577	1577	0
58	20231226	194100	238523021	1577	1577	1577	1577	0
59	20231226	194000	238523021	1577	1577	1577	1577	0
60	20231226	193900	238523021	1577	1577	1577	1577	0
61	20231226	193800	238523021	1577	1577	1577	1577	0
62	20231226	193700	238523021	1577	1577	1577	1577	1423
63	20231226	193600	238523021	1577	1577	1577	1577	0
64	20231226	193500	238523021	1577	1577	1577	1577	0
65	20231226	193400	238523021	1577	1577	1577	1577	0
66	20231226	193300	238523021	1577	1577	1577	1577	0
67	20231226	193200	238523021	1577	1577	1577	1577	0
68	20231226	193100	238523021	1577	1577	1577	1577	0
69	20231226	193000	238523021	1577	1577	1577	1577	0
70	20231226	192900	238523021	1577	1577	1577	1577	0
71	20231226	192800	238523021	1577	1577	1577	1577	0
72	20231226	192700	238523021	1577	1577	1577	1577	0
73	20231226	192600	238523021	1577	1577	1577	1577	0
74	20231226	192500	238523021	1577	1577	1577	1577	0
75	20231226	192400	238523021	1577	1577	1577	1577	0
76	20231226	192300	238523021	1577	1577	1577	1577	0
77	20231226	192200	238523021	1577	1577	1577	1577	0
78	20231226	192100	238523021	1577	1577	1577	1577	0
79	20231226	192000	238523021	1577	1577	1577	1577	0
80	20231226	191900	238523021	1577	1577	1577	1577	0
81	20231226	191800	238523021	1577	1577	1577	1577	0
82	20231226	191700	238523021	1577	1577	1577	1577	0
83	20231226	191600	238523021	1577	1577	1577	1577	0
84	20231226	191500	238523021	1577	1577	1577	1577	0
85	20231226	191400	238523021	1577	1577	1577	1577	0
86	20231226	191300	238523021	1577	1577	1577	1577	0
87	20231226	191200	238523021	1577	1577	1577	1577	0
88	20231226	191100	238523021	1577	1577	1577	1577	0
89	20231226	191000	238523021	1577	1577	1577	1577	0
90	20231226	190900	238523021	1577	1577	1577	1577	0
91	20231226	190800	238523021	1577	1577	1577	1577	0
92	20231226	190700	238523021	1577	1577	1577	1577	1423
93	20231226	190600	238523021	1577	1577	1577	1577	0
94	20231226	190500	238523021	1577	1577	1577	1577	0
95	20231226	190400	238523021	1577	1577	1577	1577	0
96	20231226	190300	238523021	1577	1577	1577	1577	0
97	20231226	190200	238523021	1577	1577	1577	1577	0
98	20231226	190100	238523021	1577	1577	1577	1577	0
99	20231226	190000	238523021	1577	1577	1577	1577	0
100	20231226	185900	238523021	1577	1577	1577	1577	0
101	20231226	185800	238523021	1577	1577	1577	1577	0
102	20231226	185700	238523021	1577	1577	1577	1577	0
103	20231226	185600	238523021	1577	1577	1577	1577	0
104	20231226	185500	238523021	1577	1577	1577	1577	0
105	20231226	185400	238523021	1577	1577	1577	1577	0
106	20231226	185300	238523021	1577	1577	1577	1577	0
107	20231226	185200	238523021	1577	1577	1577	1577	0
108	20231226	185100	238523021	1577	1577	1577	1577	0
109	20231226	185000	238523021	1577	1577	1577	1577	0
110	20231226	184900	238523021	1577	1577	1577	1577	0
111	20231226	184800	238523021	1577	1577	1577	1577	0
112	20231226	184700	238523021	1577	1577	1577	1577	0
113	20231226	184600	238523021	1577	1577	1577	1577	0
114	20231226	184500	238523021	1577	1577	1577	1577	0
115	20231226	184400	238523021	1577	1577	1577	1577	0
116	20231226	184300	238523021	1577	1577	1577	1577	0
117	20231226	184200	238523021	1577	1577	1577	1577	0
118	20231226	184100	238523021	1577	1577	1577	1577	0
119	20231226	184000	238523021	1577	1577	1577	1577	0
120	20231226	183900	238523021	1577	1577	1577	1577	0
121	20231226	183800	238523021	1577	1577	1577	1577	0
122	20231226	183700	238523021	1577	1577	1577	1577	1423
123	20231226	183600	238523021	1577	1577	1577	1577	0
124	20231226	183500	238523021	1577	1577	1577	1577	0
125	20231226	183400	238523021	1577	1577	1577	1577	0
126	20231226	183300	238523021	1577	1577	1577	1577	0
127	20231226	183200	238523021	1577	1577	1577	1577	0
128	20231226	183100	238523021	1577	1577	1577	1577	0
129	20231226	183000	238523021	1577	1577	1577	1577	0
130	20231226	182900	238523021	1577	1577	1577	1577	0
131	20231226	182800	238523021	1577	1577	1577	1577	0
132	20231226	182700	238523021	1577	1577	1577	1577	0
133	20231226	182600	238523021	1577	1577	1577	1577	0
134	20231226	182500	238523021	1577	1577	1577	1577	0
135	20231226	182400	238523021	1577	1577	1577	1577	0
136	20231226	182300	238523021	1577	1577	1577	1577	0
137	20231226	182200	238523021	1577	1577	1577	1577	0
138	20231226	182100	238523021	1577	1577	1577	1577	0
139	20231226	182000	238523021	1577	1577	1577	1577	0
140	20231226	181900	238523021	1577	1577	1577	1577	0
141	20231226	181800	238523021	1577	1577	1577	1577	0
142	20231226	181700	238523021	1577	1577	1577	1577	0
143	20231226	181600	238523021	1577	1577	1577	1577	0
144	20231226	181500	238523021	1577	1577	1577	1577	0
145	20231226	181400	238523021	1577	1577	1577	1577	0
146	20231226	181300	238523021	1577	1577	1577	1577	0
147	20231226	181200	238523021	1577	1577	1577	1577	0
148	20231226	181100	238523021	1577	1577	1577	1577	0
149	20231226	181000	238523021	1577	1577	1577	1577	0
150	20231226	180900	238523021	1577	1577	1577	1577	0
151	20231226	180800	238523021	1577	1577	1577	1577	0
152	20231226	180700	238523021	1577	1577	1577	1577	1423
153	20231226	180600	238523021	1577	1577	1577	1577	0
154	20231226	180500	238523021	1577	1577	1577	1577	0
155	20231226	180400	238523021	1577	1577	1577	1577	0
156	20231226	180300	238523021	1577	1577	1577	1577	0
157	20231226	180200	238523021	1577	1577	1577	1577	0
158	20231226	180100	238523021	1577	1577	1577	1577	0
159	20231226	180000	238523021	1577	1577	1577	1577	0
160	20231226	175900	238523021	1577	1577	1577	1577	0
161	20231226	175800	238523021	1577	1577	1577	1577	0
162	20231226	175700	238523021	1577	1577	1577	1577	0
163	20231226	175600	238523021	1577	1577	1577	1577	0
164	20231226	175500	238523021	1577	1577	1577	1577	0
165	20231226	175400	238523021	1577	1577	1577	1577	0
166	20231226	175300	238523021	1577	1577	1577	1577	0
167	20231226	175200	238523021	1577	1577	1577	1577	0
168	20231226	175100	238523021	1577	1577	1577	1577	0
169	20231226	175000	238523021	1577	1577	1577	1577	0
170	20231226	174900	238523021	1577	1577	1577	1577	0
171	20231226	174800	238523021	1577	1577	1577	1577	0
172	20231226	174700	238523021	1577	1577	1577	1577	0
173	20231226	174600	238523021	1577	1577	1577	1577	0
174	20231226	174500	238523021	1577	1577	1577	1577	0
175	20231226	174400	238523021	1577	1577	1577	1577	0
176	20231226	174300	238523021	1577	1577	1577	1577	0
177	20231226	174200	238523021	1577	1577	1577	1577	0
178	20231226	174100	238523021	1577	1577	1577	1577	0
179	20231226	174000	238523021	1577	1577	1577	1577	0
180	20231226	173900	238523021	1577	1577	1577	1577	0
181	20231226	173800	238523021	1577	1577	1577	1577	0
182	20231226	173700	238523021	1577	1577	1577	1577	1423
183	20231226	173600	238523021	1577	1577	1577	1577	0
184	20231226	173500	238523021	1577	1577	1577	1577	0
185	20231226	173400	238523021	1577	1577	1577	1577	0
186	20231226	173300	238523021	1577	1577	1577	1577	0
187	20231226	173200	238523021	1577	1577	1577	1577	0
188	20231226	173100	238523021	1577	1577	1577	1577	0
189	20231226	173000	238523021	1577	1577	1577	1577	0
190	20231226	172900	238523021	1577	1577	1577	1577	0
191	20231226	172800	238523021	1577	1577	1577	1577	0
192	20231226	172700	238523021	1577	1577	1577	1577	0
193	20231226	172600	238523021	1577	1577	1577	1577	0
194	20231226	172500	238523021	1577	1577	1577	1577	0
195	20231226	172400	238523021	1577	1577	1577	1577	0
196	20231226	172300	238523021	1577	1577	1577	1577	0
197	20231226	172200	238523021	1577	1577	1577	1577	0
198	20231226	172100	238523021	1577	1577	1577	1577	0
199	20231226	172000	238523021	1577	1577	1577	1577	0
200	20231226	171900	238523021	1577	1577	1577	1577	0
201	20231226	171800	238523021	1577	1577	1577	1577	0
202	20231226	171700	238523021	1577	1577	1577	1577	0
203	20231226	171600	238523021	1577	1577	1577	1577	0
204	20231226	171500	238523021	1577	1577	1577	1577	0
205	20231226	171400	238523021	1577	1577	1577	1577	0
206	20231226	171300	238523021	1577	1577	1577	1577	0
207	20231226	171200	238523021	1577	1577	1577	1577	0
208	20231226	171100	238523021	1577	1577	1577	1577	0
209	20231226	171000	238523021	1577	1577	1577	1577	0
210	20231226	170900	238523021	1577	1577	1577	1577	0
211	20231226	170800	238523021	1577	1577	1577	1577	0
212	20231226	170700	238523021	1577	1577	1577	1577	1423
213	20231226	170600	238523021	1577	1577	1577	1577	0
214	20231226	170500	238523021	1577	1577	1577	1577	0
215	20231226	170400	238523021	1577	1577	1577	1577	0
216	20231226	170300	238523021	1577	1577	1577	1577	0
217	20231226	170200	238523021	1577	1577	1577	1577	0
218	20231226	170100	238523021	1577	1577	1577	1577	0
219	20231226	170000	238523021	1577	1577	1577	1577	0
220	20231226	165900	238523021	1577	1577	1577	1577	0
221	20231226	165800	238523021	1577	1577	1577	1577	0
222	20231226	165700	238523021	1577	1577	1577	1577	0
223	20231226	165600	238523021	1577	1577	1577	1577	0
224	20231226	165500	238523021	1577	1577	1577	1577	0
225	20231226	165400	238523021	1577	1577	1577	1577	0
226	20231226	165300	238523021	1577	1577	1577	1577	0
227	20231226	165200	238523021	1577	1577	1577	1577	0
228	20231226	165100	238523021	1577	1577	1577	1577	0
229	20231226	165000	238523021	1577	1577	1577	1577	0
230	20231226	164900	238523021	1577	1577	1577	1577	0
231	20231226	164800	238523021	1577	1577	1577	1577	0
232	20231226	164700	238523021	1577	1577	1577	1577	0
233	20231226	164600	238523021	1577	1577	1577	1577	0
234	20231226	164500	238523021	1577	1577	1577	1577	0
235	20231226	164400	238523021	1577	1577	1577	1577	0
236	20231226	164300	238523021	1577	1577	1577	1577	0
237	20231226	164200	238523021	1577	1577	1577	1577	0
238	20231226	164100	238523021	1577	1577	1577	1577	0
239	20231226	164000	238523021	1577	1577	1577	1577	0
240	20231226	163900	238523021	1577	1577	1577	1577	0
241	20231226	163800	238523021	1577	1577	1577	1577	0
242	20231226	163700	238523021	1577	1577	1577	1577	1423
243	20231226	163600	238523021	1577	1577	1577	1577	0
244	20231226	163500	238523021	1577	1577	1577	1577	0
245	20231226	163400	238523021	1577	1577	1577	1577	0
246	20231226	163300	238523021	1577	1577	1577	1577	0
247	20231226	163200	238523021	1577	1577	1577	1577	0
248	20231226	163100	238523021	1577	1577	1577	1577	0
249	20231226	163000	238523021	1577	1577	1577	1577	0
250	20231226	162900	238523021	1577	1577	1577	1577	0
251	20231226	162800	238523021	1577	1577	1577	1577	0
252	20231226	162700	238523021	1577	1577	1577	1577	0
253	20231226	162600	238523021	1577	1577	1577	1577	0
254	20231226	162500	238523021	1577	1577	1577	1577	0
255	20231226	162400	238523021	1577	1577	1577	1577	0
256	20231226	162300	238523021	1577	1577	1577	1577	0
257	20231226	162200	238523021	1577	1577	1577	1577	0
258	20231226	162100	238523021	1577	1577	1577	1577	0
259	20231226	162000	238523021	1577	1577	1577	1577	0
260	20231226	161900	238523021	1577	1577	1577	1577	0
261	20231226	161800	238523021	1577	1577	1577	1577	0
262	20231226	161700	238523021	1577	1577	1577	1577	0
263	20231226	161600	238523021	1577	1577	1577	1577	0
264	20231226	161500	238523021	1577	1577	1577	1577	0
265	20231226	161400	238523021	1577	1577	1577	1577	0
266	20231226	161300	238523021	1577	1577	1577	1577	0
267	20231226	161200	238523021	1577	1577	1577	1577	0
268	20231226	161100	238523021	1577	1577	1577	1577	0
269	20231226	161000	238523021	1577	1577	1577	1577	0
270	20231226	160900	238523021	1577	1577	1577	1577	0
271	20231226	160800	238523021	1577	1577	1577	1577	0
272	20231226	160700	238523021	1577	1577	1577	1577	1423
273	20231226	160600	238523021	1577	1577	1577	1577	0
274	20231226	160500	238523021	1577	1577	1577	1577	0
275	20231226	160400	238523021	1577	1577	1577	1577	0
276	20231226	160300	238523021	1577	1577	1577	1577	0
277	20231226	160200	238523021	1577	1577	1577	1577	0
278	20231226	160100	238523021	1577	1577	1577	1577	0
279	20231226	160000	238523021	1577	1577	1577	1577	0
280	20231226	155900	238523021	1577	1577	1577	1577	0
281	20231226	155800	238523021	1577	1577	1577	1577	0
282	20231226	155700	238523021	1577	1577	1577	1577	0
283	20231226	155600	238523021	1577	1577	1577	1577	0
284	20231226	155500	238523021	1577	1577	1577	1577	0
285	20231226	155400	238523021	1577	1577	1577	1577	0
286	20231226	155300	238523021	1577	1577	1577	1577	0
287	20231226	155200	238523021	1577	1577	1577	1577	0
288	20231226	155100	238523021	1577	1577	1577	1577	0
289	20231226	155000	238523021	1577	1577	1577	1577	0
290	20231226	154900	238523021	1577	1577	1577	1577	0
291	20231226	154800	238523021	1577	1577	1577	1577	0
292	20231226	154700	238523021	1577	1577	1577	1577	0
293	20231226	154600	238523021	1577	1577	1577	1577	0
294	20231226	154500	238523021	1577	1577	1577	1577	0
295	20231226	154400	238523021	1577	1577	1577	1577	0
296	20231226	154300	238523021	1577	1577	1577	1577	0
297	20231226	154200	238523021	1577	1577	1577	1577	0
298	20231226	154100	238523021	1577	1577	1577	1577	0
299	20231226	154000	238523021	1577	1577	1577	1577	0
300	20231226	153900	238523021	1577	1577	1577	1577	0
301	20231226	153800	238523021	1577	1577	1577	1577	0
302	20231226	153700	238523021	1577	1577	1577	1577	1423
303	20231226	153600	238523021	1577	1577	1577	1577	0
304	20231226	153500	238523021	1577	1577	1577	1577	0
305	20231226	153400	238523021	1577	1577	1577	1577	0
306	20231226	153300	238523021	1577	1577	1577	1577	0
307	20231226	153200	238523021	1577	1577	1577	1577	0
308	20231226	153100	238523021	1577	1577	1577	1577	0
309	20231226	153000	238523021	1577	1577	1577	1577	1423
310	20231226	152900	236278950	1575	1575	1575	1575	0
311	20231226	152800	236278950	1575	1575	1575	1575	0
312	20231226	152700	236278950	1575	1575	1575	1575	0
313	20231226	152600	236278950	1575	1575	1575	1575	0
314	20231226	152500	236278950	1575	1575	1575	1575	0
315	20231226	152400	236278950	1575	1575	1575	1575	0
316	20231226	152300	236278950	1575	1575	1575	1575	0
317	20231226	152200	236278950	1575	1575	1575	1575	0
318	20231226	152100	236278950	1575	1575	1575	1575	0
319	20231226	152000	236278950	1575	1575	1575	1575	0
320	20231226	151900	236278950	1575	1574	1575	1574	90
321	20231226	151800	236137241	1574	1574	1574	1574	0
322	20231226	151700	236137241	1574	1574	1574	1574	0
323	20231226	151600	236137241	1574	1573	1574	1573	19
324	20231226	151500	236107353	1571	1571	1571	1571	365
325	20231226	151400	235533938	1571	1571	1571	1571	35
326	20231226	151300	235478953	1574	1574	1574	1571	3040
327	20231226	151200	230694129	1574	1574	1574	1574	0
328	20231226	151100	230694129	1574	1580	1580	1574	2190
329	20231226	151000	227246000	1580	1580	1580	1580	0
330	20231226	150900	227246000	1580	1580	1580	1580	42
331	20231226	150800	227179640	1580	1580	1582	1580	90
332	20231226	150700	227037404	1582	1578	1582	1578	139
333	20231226	150600	226817598	1582	1581	1583	1580	44
334	20231226	150500	226748021	1581	1574	1581	1574	23
335	20231226	150400	226711675	1571	1571	1571	1571	0
336	20231226	150300	226711675	1571	1571	1571	1571	0
337	20231226	150200	226711675	1571	1573	1573	1571	6
338	20231226	150100	226702247	1574	1574	1574	1574	1
339	20231226	150000	226700673	1585	1577	1585	1577	70
340	20231226	145900	226589787	1585	1575	1585	1575	10
341	20231226	145800	226573979	1573	1573	1573	1573	1
342	20231226	145700	226572406	1582	1576	1582	1576	139
343	20231226	145600	226352555	1574	1574	1574	1574	0
344	20231226	145500	226352555	1574	1574	1574	1574	0
345	20231226	145400	226352555	1574	1574	1574	1574	0
346	20231226	145300	226352555	1574	1574	1584	1574	16
347	20231226	145200	226327283	1573	1573	1573	1573	0
348	20231226	145100	226327283	1573	1573	1573	1573	0
349	20231226	145000	226327283	1573	1573	1573	1573	0
350	20231226	144900	226327283	1573	1573	1573	1573	691
351	20231226	144800	225240340	1573	1573	1573	1573	0
352	20231226	144700	225240340	1573	1573	1573	1573	0
353	20231226	144600	225240340	1573	1573	1573	1573	1
354	20231226	144500	225238767	1569	1569	1569	1569	0
355	20231226	144400	225238767	1569	1569	1569	1569	1
356	20231226	144300	225237198	1573	1573	1573	1573	0
357	20231226	144200	225237198	1573	1573	1573	1573	0
358	20231226	144100	225237198	1573	1573	1573	1573	1
359	20231226	144000	225235625	1569	1569	1569	1569	0
360	20231226	143900	225235625	1569	1569	1569	1569	0
361	20231226	143800	225235625	1569	1569	1569	1569	1
362	20231226	143700	225234056	1573	1570	1573	1570	17
363	20231226	143600	225207353	1569	1569	1569	1569	174
364	20231226	143500	224934347	1569	1569	1569	1569	0
365	20231226	143400	224934347	1569	1569	1569	1569	0
366	20231226	143300	224934347	1569	1567	1569	1567	6
367	20231226	143200	224924940	1567	1567	1567	1567	0
368	20231226	143100	224924940	1567	1567	1567	1567	0
369	20231226	143000	224924940	1567	1567	1567	1567	98
370	20231226	142900	224771374	1568	1568	1568	1568	0
371	20231226	142800	224771374	1568	1568	1568	1568	0
372	20231226	142700	224771374	1568	1568	1568	1568	20
373	20231226	142600	224740014	1568	1568	1568	1568	0
374	20231226	142500	224740014	1568	1568	1568	1568	24
375	20231226	142400	224702382	1568	1568	1568	1568	0
376	20231226	142300	224702382	1568	1568	1568	1568	0
377	20231226	142200	224702382	1568	1568	1568	1568	0
378	20231226	142100	224702382	1568	1568	1568	1568	0
379	20231226	142000	224702382	1568	1568	1568	1568	0
380	20231226	141900	224702382	1568	1568	1568	1568	1
381	20231226	141800	224700814	1567	1567	1567	1567	150
382	20231226	141700	224465764	1567	1567	1567	1567	0
383	20231226	141600	224465764	1567	1567	1567	1567	0
384	20231226	141500	224465764	1567	1567	1567	1567	5
385	20231226	141400	224457929	1567	1567	1567	1567	0
386	20231226	141300	224457929	1567	1567	1567	1567	1
387	20231226	141200	224456362	1565	1565	1565	1565	0
388	20231226	141100	224456362	1565	1568	1568	1565	3541
389	20231226	141000	218912717	1569	1569	1569	1569	5
390	20231226	140900	218904872	1565	1565	1565	1565	0
391	20231226	140800	218904872	1565	1565	1565	1565	0
392	20231226	140700	218904872	1565	1569	1569	1565	3578
393	20231226	140600	213301600	1569	1571	1571	1569	216
394	20231226	140500	212962690	1572	1572	1572	1572	10
395	20231226	140400	212946970	1572	1572	1572	1572	2
396	20231226	140300	212943826	1569	1569	1569	1569	0
397	20231226	140200	212943826	1569	1569	1569	1569	0
398	20231226	140100	212943826	1569	1569	1569	1569	1
399	20231226	140000	212942257	1567	1567	1567	1567	0
400	20231226	135900	212942257	1567	1567	1567	1567	0
401	20231226	135800	212942257	1567	1567	1567	1567	0
402	20231226	135700	212942257	1567	1567	1567	1567	0
403	20231226	135600	212942257	1567	1567	1567	1567	1
404	20231226	135500	212940690	1572	1572	1572	1572	0
405	20231226	135400	212940690	1572	1572	1572	1572	24
406	20231226	135300	212902962	1572	1572	1572	1572	0
407	20231226	135200	212902962	1572	1572	1572	1572	0
408	20231226	135100	212902962	1572	1572	1572	1572	0
409	20231226	135000	212902962	1572	1572	1572	1572	0
410	20231226	134900	212902962	1572	1572	1572	1572	100
411	20231226	134800	212745762	1572	1572	1572	1572	0
412	20231226	134700	212745762	1572	1572	1572	1572	100
413	20231226	134600	212588562	1569	1569	1569	1569	0
414	20231226	134500	212588562	1569	1569	1569	1569	593
415	20231226	134400	211658145	1569	1569	1569	1569	10
416	20231226	134300	211642455	1569	1569	1569	1569	60
417	20231226	134200	211548315	1569	1569	1569	1569	2
418	20231226	134100	211545177	1569	1569	1569	1569	59
419	20231226	134000	211452606	1569	1569	1569	1569	1
420	20231226	133900	211451037	1568	1567	1568	1567	2
421	20231226	133800	211447902	1565	1572	1572	1565	1051
422	20231226	133700	209802331	1572	1572	1572	1572	500
423	20231226	133600	209016331	1572	1572	1572	1566	3712
424	20231226	133500	203199441	1572	1572	1572	1572	1041
425	20231226	133400	201562989	1568	1572	1572	1568	2500
426	20231226	133300	197641189	1573	1576	1577	1573	1115
427	20231226	133200	195886358	1576	1576	1576	1576	90
428	20231226	133100	195744518	1574	1574	1574	1574	58
429	20231226	133000	195653226	1574	1574	1574	1574	28
430	20231226	132900	195609154	1573	1573	1573	1573	0
431	20231226	132800	195609154	1573	1573	1573	1573	947
432	20231226	132700	194119523	1572	1572	1572	1572	0
433	20231226	132600	194119523	1572	1572	1572	1572	0
434	20231226	132500	194119523	1572	1572	1572	1572	0
435	20231226	132400	194119523	1572	1572	1572	1572	1
436	20231226	132300	194117951	1572	1572	1572	1572	0
437	20231226	132200	194117951	1572	1572	1572	1572	0
438	20231226	132100	194117951	1572	1572	1572	1572	0
439	20231226	132000	194117951	1572	1572	1572	1572	0
440	20231226	131900	194117951	1572	1572	1572	1572	0
441	20231226	131800	194117951	1572	1572	1572	1572	0
442	20231226	131700	194117951	1572	1567	1572	1566	51
443	20231226	131600	194038063	1573	1573	1573	1573	100
444	20231226	131500	193880763	1573	1573	1573	1573	1
445	20231226	131400	193879190	1574	1570	1574	1570	136
446	20231226	131300	193665132	1567	1572	1572	1567	9
447	20231226	131200	193650994	1583	1577	1583	1566	52877
448	20231226	131100	110541122	1580	1580	1580	1580	0
449	20231226	131000	110541122	1580	1580	1580	1580	0
450	20231226	130900	110541122	1580	1580	1580	1580	0
451	20231226	130800	110541122	1580	1580	1580	1580	0
452	20231226	130700	110541122	1580	1580	1580	1580	779
453	20231226	130600	109310302	1576	1576	1576	1576	1
454	20231226	130500	109308726	1576	1576	1576	1576	29
455	20231226	130400	109263022	1576	1580	1580	1576	2402
456	20231226	130300	105467882	1580	1575	1580	1575	1960
457	20231226	130200	102380877	1575	1577	1577	1575	3379
458	20231226	130100	97057933	1577	1577	1577	1577	0
459	20231226	130000	97057933	1577	1577	1577	1577	0
460	20231226	125900	97057933	1577	1577	1577	1577	637
461	20231226	125800	96053384	1577	1577	1577	1577	210
462	20231226	125700	95722214	1585	1585	1585	1585	0
463	20231226	125600	95722214	1585	1585	1585	1585	0
464	20231226	125500	95722214	1585	1585	1585	1585	1
465	20231226	125400	95720629	1578	1585	1585	1578	2967
466	20231226	125300	91032950	1587	1587	1587	1587	1
467	20231226	125200	91031363	1585	1585	1585	1585	20
468	20231226	125100	90999663	1587	1586	1587	1585	122
469	20231226	125000	90806288	1586	1586	1586	1586	0
470	20231226	124900	90806288	1586	1586	1586	1586	1
471	20231226	124800	90804702	1587	1587	1587	1587	0
472	20231226	124700	90804702	1587	1587	1587	1587	17
473	20231226	124600	90777723	1587	1587	1587	1587	0
474	20231226	124500	90777723	1587	1587	1587	1587	1
475	20231226	124400	90776136	1583	1583	1583	1583	0
476	20231226	124300	90776136	1583	1583	1583	1583	0
477	20231226	124200	90776136	1583	1583	1583	1583	0
478	20231226	124100	90776136	1583	1583	1583	1583	1
479	20231226	124000	90774553	1580	1580	1580	1580	0
480	20231226	123900	90774553	1580	1597	1597	1580	13682
481	20231226	123800	69023121	1597	1598	1598	1597	1500
482	20231226	123700	66627526	1598	1598	1598	1598	0
483	20231226	123600	66627526	1598	1598	1598	1598	0
484	20231226	123500	66627526	1598	1598	1598	1598	0
485	20231226	123400	66627526	1598	1598	1598	1598	5
486	20231226	123300	66619536	1603	1603	1603	1603	0
487	20231226	123200	66619536	1603	1603	1603	1603	0
488	20231226	123100	66619536	1603	1603	1603	1603	0
489	20231226	123000	66619536	1603	1603	1603	1603	27
490	20231226	122900	66576255	1602	1602	1602	1602	0
491	20231226	122800	66576255	1602	1602	1602	1602	0
492	20231226	122700	66576255	1602	1602	1602	1602	0
493	20231226	122600	66576255	1602	1602	1602	1602	22
494	20231226	122500	66541011	1597	1597	1597	1597	90
495	20231226	122400	66397281	1603	1603	1603	1603	0
496	20231226	122300	66397281	1603	1603	1603	1603	0
497	20231226	122200	66397281	1603	1603	1603	1603	0
498	20231226	122100	66397281	1603	1603	1603	1603	100
499	20231226	122000	66236981	1603	1603	1603	1603	0
500	20231226	121900	66236981	1603	1603	1603	1603	0
501	20231226	121800	66236981	1603	1603	1603	1603	0
502	20231226	121700	66236981	1603	1603	1603	1603	0
503	20231226	121600	66236981	1603	1603	1603	1603	100
504	20231226	121500	66076681	1603	1603	1603	1603	0
505	20231226	121400	66076681	1603	1603	1603	1603	0
506	20231226	121300	66076681	1603	1603	1603	1603	1
507	20231226	121200	66075078	1602	1602	1602	1602	5
508	20231226	121100	66067068	1602	1602	1602	1602	158
509	20231226	121000	65813952	1598	1598	1598	1598	0
510	20231226	120900	65813952	1598	1598	1598	1598	0
511	20231226	120800	65813952	1598	1598	1598	1598	0
512	20231226	120700	65813952	1598	1598	1598	1598	0
513	20231226	120600	65813952	1598	1598	1598	1598	0
514	20231226	120500	65813952	1598	1598	1598	1598	42
515	20231226	120400	65746836	1598	1598	1598	1598	0
516	20231226	120300	65746836	1598	1602	1602	1598	381
517	20231226	120200	65137694	1601	1601	1601	1601	0
518	20231226	120100	65137694	1601	1601	1601	1601	0
519	20231226	120000	65137694	1601	1601	1601	1601	0
520	20231226	115900	65137694	1601	1600	1601	1600	900
521	20231226	115800	63696844	1601	1601	1601	1601	0
522	20231226	115700	63696844	1601	1601	1601	1601	0
523	20231226	115600	63696844	1601	1601	1601	1601	56
524	20231226	115500	63607188	1601	1601	1601	1601	0
525	20231226	115400	63607188	1601	1601	1601	1601	56
526	20231226	115300	63517532	1601	1601	1601	1601	0
527	20231226	115200	63517532	1601	1601	1601	1601	0
528	20231226	115100	63517532	1601	1601	1601	1601	0
529	20231226	115000	63517532	1601	1601	1601	1601	56
530	20231226	114900	63427876	1601	1598	1601	1598	11
531	20231226	114800	63410268	1598	1598	1598	1598	0
532	20231226	114700	63410268	1598	1600	1600	1598	3517
533	20231226	114600	57783467	1601	1601	1601	1601	201
534	20231226	114500	57461666	1602	1602	1602	1602	0
535	20231226	114400	57461666	1602	1602	1602	1602	0
536	20231226	114300	57461666	1602	1602	1602	1602	0
537	20231226	114200	57461666	1602	1602	1602	1602	0
538	20231226	114100	57461666	1602	1602	1602	1602	0
539	20231226	114000	57461666	1602	1602	1602	1602	0
540	20231226	113900	57461666	1602	1602	1602	1602	0
541	20231226	113800	57461666	1602	1602	1602	1602	0
542	20231226	113700	57461666	1602	1602	1602	1602	0
543	20231226	113600	57461666	1602	1602	1602	1602	0
544	20231226	113500	57461666	1602	1602	1602	1602	0
545	20231226	113400	57461666	1602	1602	1602	1602	0
546	20231226	113300	57461666	1602	1602	1602	1602	0
547	20231226	113200	57461666	1602	1602	1602	1602	0
548	20231226	113100	57461666	1602	1602	1602	1602	212
549	20231226	113000	57122042	1603	1603	1603	1603	0
550	20231226	112900	57122042	1603	1603	1603	1603	0
551	20231226	112800	57122042	1603	1603	1603	1603	0
552	20231226	112700	57122042	1603	1603	1603	1603	0
553	20231226	112600	57122042	1603	1603	1603	1603	0
554	20231226	112500	57122042	1603	1603	1603	1603	1
555	20231226	112400	57120439	1603	1607	1610	1603	479
556	20231226	112300	56352580	1610	1607	1610	1607	17
557	20231226	112200	56325252	1610	1607	1610	1607	6
558	20231226	112100	56315601	1610	1604	1610	1604	853
559	20231226	112000	54945094	1603	1604	1604	1603	1501
560	20231226	111900	52538990	1603	1603	1603	1603	0
561	20231226	111800	52538990	1603	1603	1603	1603	0
562	20231226	111700	52538990	1603	1603	1603	1603	0
563	20231226	111600	52538990	1603	1603	1603	1603	0
564	20231226	111500	52538990	1603	1603	1603	1603	5
565	20231226	111400	52530975	1604	1604	1604	1604	143
566	20231226	111300	52301603	1603	1603	1603	1603	1
567	20231226	111200	52300000	1604	1604	1604	1604	0
568	20231226	111100	52300000	1604	1604	1604	1604	124
569	20231226	111000	52101104	1606	1606	1606	1606	26
570	20231226	110900	52059348	1606	1606	1606	1606	0
571	20231226	110800	52059348	1606	1606	1606	1606	0
572	20231226	110700	52059348	1606	1606	1606	1606	0
573	20231226	110600	52059348	1606	1606	1606	1606	0
574	20231226	110500	52059348	1606	1606	1606	1606	0
575	20231226	110400	52059348	1606	1606	1606	1606	0
576	20231226	110300	52059348	1606	1606	1606	1606	1
577	20231226	110200	52057742	1606	1606	1606	1606	32
578	20231226	110100	52006350	1606	1606	1606	1606	0
579	20231226	110000	52006350	1606	1606	1606	1606	10
580	20231226	105900	51990290	1606	1606	1606	1606	0
581	20231226	105800	51990290	1606	1606	1606	1606	0
582	20231226	105700	51990290	1606	1606	1606	1606	10
583	20231226	105600	51974230	1606	1606	1606	1606	0
584	20231226	105500	51974230	1606	1606	1606	1606	51
585	20231226	105400	51892324	1604	1604	1604	1604	0
586	20231226	105300	51892324	1604	1604	1604	1604	0
587	20231226	105200	51892324	1604	1604	1604	1604	0
588	20231226	105100	51892324	1604	1604	1604	1604	217
589	20231226	105000	51544256	1604	1604	1604	1604	1
590	20231226	104900	51542652	1603	1603	1603	1603	0
591	20231226	104800	51542652	1603	1603	1603	1603	0
592	20231226	104700	51542652	1603	1603	1603	1603	0
593	20231226	104600	51542652	1603	1603	1603	1603	0
594	20231226	104500	51542652	1603	1603	1603	1603	0
595	20231226	104400	51542652	1603	1603	1603	1603	1
596	20231226	104300	51541049	1604	1604	1604	1604	0
597	20231226	104200	51541049	1604	1604	1604	1604	1
598	20231226	104100	51539445	1603	1603	1603	1603	0
599	20231226	104000	51539445	1603	1603	1603	1603	100
600	20231226	103900	51379145	1604	1604	1604	1604	0
601	20231226	103800	51379145	1604	1604	1604	1604	3
602	20231226	103700	51374333	1603	1603	1603	1603	190
603	20231226	103600	51069763	1604	1604	1604	1604	196
604	20231226	103500	50755379	1604	1604	1604	1604	16
605	20231226	103400	50729715	1604	1604	1604	1604	0
606	20231226	103300	50729715	1604	1604	1604	1604	0
607	20231226	103200	50729715	1604	1604	1604	1604	0
608	20231226	103100	50729715	1604	1604	1604	1604	0
609	20231226	103000	50729715	1604	1604	1604	1604	0
610	20231226	102900	50729715	1604	1604	1604	1604	0
611	20231226	102800	50729715	1604	1604	1604	1604	0
612	20231226	102700	50729715	1604	1604	1604	1604	0
613	20231226	102600	50729715	1604	1604	1604	1604	3
614	20231226	102500	50724903	1604	1604	1604	1604	0
615	20231226	102400	50724903	1604	1604	1604	1604	0
616	20231226	102300	50724903	1604	1604	1604	1604	0
617	20231226	102200	50724903	1604	1604	1604	1604	0
618	20231226	102100	50724903	1604	1604	1604	1604	0
619	20231226	102000	50724903	1604	1604	1604	1604	0
620	20231226	101900	50724903	1604	1604	1604	1604	0
621	20231226	101800	50724903	1604	1603	1604	1603	10
622	20231226	101700	50708872	1603	1603	1603	1603	0
623	20231226	101600	50708872	1603	1603	1603	1603	1878
624	20231226	101500	47698438	1603	1603	1603	1603	0
625	20231226	101400	47698438	1603	1603	1603	1603	1
626	20231226	101300	47696835	1597	1597	1597	1597	0
627	20231226	101200	47696835	1597	1597	1597	1597	1000
628	20231226	101100	46099835	1598	1598	1598	1598	0
629	20231226	101000	46099835	1598	1603	1603	1598	54
630	20231226	100900	46013278	1597	1597	1597	1597	13
631	20231226	100800	45992517	1591	1591	1591	1591	3
632	20231226	100700	45987744	1589	1589	1589	1589	0
633	20231226	100600	45987744	1589	1589	1589	1589	17
634	20231226	100500	45960731	1585	1585	1585	1585	2542
635	20231226	100400	41931661	1586	1586	1586	1586	0
636	20231226	100300	41931661	1586	1586	1586	1586	0
637	20231226	100200	41931661	1586	1586	1586	1586	0
638	20231226	100100	41931661	1586	1586	1586	1586	0
639	20231226	100000	41931661	1586	1586	1586	1586	0
640	20231226	095900	41931661	1586	1586	1586	1586	0
641	20231226	095800	41931661	1586	1586	1586	1586	0
642	20231226	095700	41931661	1586	1586	1586	1586	163
643	20231226	095600	41673143	1586	1583	1586	1583	7
644	20231226	095500	41662059	1584	1584	1584	1584	6
645	20231226	095400	41652555	1584	1583	1584	1583	371
646	20231226	095300	41064895	1584	1584	1584	1584	4
647	20231226	095200	41058559	1584	1584	1584	1584	200
648	20231226	095100	40741759	1583	1584	1584	1583	371
649	20231226	095000	40154103	1584	1584	1584	1584	127
650	20231226	094900	39952935	1583	1583	1583	1583	0
651	20231226	094800	39952935	1583	1583	1583	1583	0
652	20231226	094700	39952935	1583	1583	1583	1583	0
653	20231226	094600	39952935	1583	1579	1583	1579	202
654	20231226	094500	39633961	1583	1583	1583	1583	100
655	20231226	094400	39475661	1583	1583	1583	1583	1140
656	20231226	094300	37671041	1580	1583	1583	1579	306
657	20231226	094200	37187693	1583	1582	1583	1582	14
658	20231226	094100	37165538	1582	1582	1582	1582	191
659	20231226	094000	36863376	1580	1580	1580	1580	0
660	20231226	093900	36863376	1580	1580	1580	1580	0
661	20231226	093800	36863376	1580	1580	1580	1580	3064
662	20231226	093700	32022256	1580	1583	1583	1580	230
663	20231226	093600	31658556	1583	1583	1583	1583	114
664	20231226	093500	31478094	1583	1583	1583	1583	100
665	20231226	093400	31319794	1583	1583	1583	1583	208
666	20231226	093300	30990530	1583	1583	1583	1578	104
667	20231226	093200	30825903	1583	1584	1584	1583	260
668	20231226	093100	30414273	1584	1584	1584	1584	718
669	20231226	093000	29276961	1585	1585	1585	1585	100
670	20231226	092900	29118461	1585	1585	1585	1585	50
671	20231226	092800	29039211	1582	1582	1582	1582	5
672	20231226	092700	29031301	1576	1585	1586	1576	1480
673	20231226	092600	26693328	1586	1586	1586	1586	0
674	20231226	092500	26693328	1586	1586	1586	1586	1
675	20231226	092400	26691742	1583	1590	1590	1583	2642
676	20231226	092300	22506434	1591	1588	1591	1585	479
677	20231226	092200	21746939	1589	1600	1600	1589	3557
678	20231226	092100	16076054	1604	1604	1604	1604	10
679	20231226	092000	16060014	1604	1604	1604	1604	0
680	20231226	091900	16060014	1604	1604	1604	1604	27
681	20231226	091800	16016706	1604	1604	1604	1604	1
682	20231226	091700	16015102	1599	1598	1599	1598	54
683	20231226	091600	15928776	1599	1604	1604	1598	302
684	20231226	091500	15445684	1604	1599	1604	1599	180
685	20231226	091400	15156989	1605	1604	1605	1600	3107
686	20231226	091300	10178319	1604	1604	1610	1604	332
687	20231226	091200	9645785	1601	1605	1605	1601	884
688	20231226	091100	8228291	1606	1602	1607	1602	410
689	20231226	091000	7571438	1604	1604	1604	1602	701
690	20231226	090900	6447514	1605	1610	1610	1605	134
691	20231226	090800	6232439	1610	1611	1611	1610	46
692	20231226	090700	6158339	1611	1611	1611	1611	0
693	20231226	090600	6158339	1611	1606	1612	1606	449
694	20231226	090500	5435767	1606	1607	1607	1606	339
695	20231226	090400	4891232	1607	1607	1607	1607	409
696	20231226	090300	4233969	1607	1608	1608	1607	239
697	20231226	090200	3849777	1608	1610	1610	1608	1702
698	20231226	090100	1109679	1612	1610	1612	1610	133
699	20231226	090000	895285	1610	1610	1611	1610	556