KissMeData/018700/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	190300	471825903	1880	1880	1880	1880	1171
3	20231226	190200	471825903	1880	1880	1880	1880	0
4	20231226	190100	471825903	1880	1880	1880	1880	0
5	20231226	190000	471825903	1880	1880	1880	1880	0
6	20231226	185900	471825903	1880	1880	1880	1880	0
7	20231226	185800	471825903	1880	1880	1880	1880	0
8	20231226	185700	471825903	1880	1880	1880	1880	0
9	20231226	185600	471825903	1880	1880	1880	1880	0
10	20231226	185500	471825903	1880	1880	1880	1880	0
11	20231226	185400	471825903	1880	1880	1880	1880	0
12	20231226	185300	471825903	1880	1880	1880	1880	0
13	20231226	185200	471825903	1880	1880	1880	1880	0
14	20231226	185100	471825903	1880	1880	1880	1880	0
15	20231226	185000	471825903	1880	1880	1880	1880	0
16	20231226	184900	471825903	1880	1880	1880	1880	0
17	20231226	184800	471825903	1880	1880	1880	1880	0
18	20231226	184700	471825903	1880	1880	1880	1880	0
19	20231226	184600	471825903	1880	1880	1880	1880	0
20	20231226	184500	471825903	1880	1880	1880	1880	0
21	20231226	184400	471825903	1880	1880	1880	1880	0
22	20231226	184300	471825903	1880	1880	1880	1880	0
23	20231226	184200	471825903	1880	1880	1880	1880	0
24	20231226	184100	471825903	1880	1880	1880	1880	0
25	20231226	184000	471825903	1880	1880	1880	1880	0
26	20231226	183900	471825903	1880	1880	1880	1880	0
27	20231226	183800	471825903	1880	1880	1880	1880	0
28	20231226	183700	471825903	1880	1880	1880	1880	0
29	20231226	183600	471825903	1880	1880	1880	1880	0
30	20231226	183500	471825903	1880	1880	1880	1880	0
31	20231226	183400	471825903	1880	1880	1880	1880	0
32	20231226	183300	471825903	1880	1880	1880	1880	1171
33	20231226	183200	471825903	1880	1880	1880	1880	0
34	20231226	183100	471825903	1880	1880	1880	1880	0
35	20231226	183000	471825903	1880	1880	1880	1880	0
36	20231226	182900	471825903	1880	1880	1880	1880	0
37	20231226	182800	471825903	1880	1880	1880	1880	0
38	20231226	182700	471825903	1880	1880	1880	1880	0
39	20231226	182600	471825903	1880	1880	1880	1880	0
40	20231226	182500	471825903	1880	1880	1880	1880	0
41	20231226	182400	471825903	1880	1880	1880	1880	0
42	20231226	182300	471825903	1880	1880	1880	1880	0
43	20231226	182200	471825903	1880	1880	1880	1880	0
44	20231226	182100	471825903	1880	1880	1880	1880	0
45	20231226	182000	471825903	1880	1880	1880	1880	0
46	20231226	181900	471825903	1880	1880	1880	1880	0
47	20231226	181800	471825903	1880	1880	1880	1880	0
48	20231226	181700	471825903	1880	1880	1880	1880	0
49	20231226	181600	471825903	1880	1880	1880	1880	0
50	20231226	181500	471825903	1880	1880	1880	1880	0
51	20231226	181400	471825903	1880	1880	1880	1880	0
52	20231226	181300	471825903	1880	1880	1880	1880	0
53	20231226	181200	471825903	1880	1880	1880	1880	0
54	20231226	181100	471825903	1880	1880	1880	1880	0
55	20231226	181000	471825903	1880	1880	1880	1880	0
56	20231226	180900	471825903	1880	1880	1880	1880	0
57	20231226	180800	471825903	1880	1880	1880	1880	0
58	20231226	180700	471825903	1880	1880	1880	1880	0
59	20231226	180600	471825903	1880	1880	1880	1880	0
60	20231226	180500	471825903	1880	1880	1880	1880	0
61	20231226	180400	471825903	1880	1880	1880	1880	0
62	20231226	180300	471825903	1880	1880	1880	1880	1171
63	20231226	180200	471825903	1880	1880	1880	1880	0
64	20231226	180100	471825903	1880	1880	1880	1880	0
65	20231226	180000	471825903	1880	1880	1880	1880	0
66	20231226	175900	471825903	1880	1880	1880	1880	0
67	20231226	175800	471825903	1880	1880	1880	1880	0
68	20231226	175700	471825903	1880	1880	1880	1880	0
69	20231226	175600	471825903	1880	1880	1880	1880	0
70	20231226	175500	471825903	1880	1880	1880	1880	0
71	20231226	175400	471825903	1880	1880	1880	1880	0
72	20231226	175300	471825903	1880	1880	1880	1880	0
73	20231226	175200	471825903	1880	1880	1880	1880	0
74	20231226	175100	471825903	1880	1880	1880	1880	0
75	20231226	175000	471825903	1880	1880	1880	1880	0
76	20231226	174900	471825903	1880	1880	1880	1880	0
77	20231226	174800	471825903	1880	1880	1880	1880	0
78	20231226	174700	471825903	1880	1880	1880	1880	0
79	20231226	174600	471825903	1880	1880	1880	1880	0
80	20231226	174500	471825903	1880	1880	1880	1880	0
81	20231226	174400	471825903	1880	1880	1880	1880	0
82	20231226	174300	471825903	1880	1880	1880	1880	0
83	20231226	174200	471825903	1880	1880	1880	1880	0
84	20231226	174100	471825903	1880	1880	1880	1880	0
85	20231226	174000	471825903	1880	1880	1880	1880	0
86	20231226	173900	471825903	1880	1880	1880	1880	0
87	20231226	173800	471825903	1880	1880	1880	1880	0
88	20231226	173700	471825903	1880	1880	1880	1880	0
89	20231226	173600	471825903	1880	1880	1880	1880	0
90	20231226	173500	471825903	1880	1880	1880	1880	0
91	20231226	173400	471825903	1880	1880	1880	1880	0
92	20231226	173300	471825903	1880	1880	1880	1880	1171
93	20231226	173200	471825903	1880	1880	1880	1880	0
94	20231226	173100	471825903	1880	1880	1880	1880	0
95	20231226	173000	471825903	1880	1880	1880	1880	0
96	20231226	172900	471825903	1880	1880	1880	1880	0
97	20231226	172800	471825903	1880	1880	1880	1880	0
98	20231226	172700	471825903	1880	1880	1880	1880	0
99	20231226	172600	471825903	1880	1880	1880	1880	0
100	20231226	172500	471825903	1880	1880	1880	1880	0
101	20231226	172400	471825903	1880	1880	1880	1880	0
102	20231226	172300	471825903	1880	1880	1880	1880	0
103	20231226	172200	471825903	1880	1880	1880	1880	0
104	20231226	172100	471825903	1880	1880	1880	1880	0
105	20231226	172000	471825903	1880	1880	1880	1880	0
106	20231226	171900	471825903	1880	1880	1880	1880	0
107	20231226	171800	471825903	1880	1880	1880	1880	0
108	20231226	171700	471825903	1880	1880	1880	1880	0
109	20231226	171600	471825903	1880	1880	1880	1880	0
110	20231226	171500	471825903	1880	1880	1880	1880	0
111	20231226	171400	471825903	1880	1880	1880	1880	0
112	20231226	171300	471825903	1880	1880	1880	1880	0
113	20231226	171200	471825903	1880	1880	1880	1880	0
114	20231226	171100	471825903	1880	1880	1880	1880	0
115	20231226	171000	471825903	1880	1880	1880	1880	0
116	20231226	170900	471825903	1880	1880	1880	1880	0
117	20231226	170800	471825903	1880	1880	1880	1880	0
118	20231226	170700	471825903	1880	1880	1880	1880	0
119	20231226	170600	471825903	1880	1880	1880	1880	0
120	20231226	170500	471825903	1880	1880	1880	1880	0
121	20231226	170400	471825903	1880	1880	1880	1880	0
122	20231226	170300	471825903	1880	1880	1880	1880	1171
123	20231226	170200	471825903	1880	1880	1880	1880	0
124	20231226	170100	471825903	1880	1880	1880	1880	0
125	20231226	170000	471825903	1880	1880	1880	1880	0
126	20231226	165900	471825903	1880	1880	1880	1880	0
127	20231226	165800	471825903	1880	1880	1880	1880	0
128	20231226	165700	471825903	1880	1880	1880	1880	0
129	20231226	165600	471825903	1880	1880	1880	1880	0
130	20231226	165500	471825903	1880	1880	1880	1880	0
131	20231226	165400	471825903	1880	1880	1880	1880	0
132	20231226	165300	471825903	1880	1880	1880	1880	0
133	20231226	165200	471825903	1880	1880	1880	1880	0
134	20231226	165100	471825903	1880	1880	1880	1880	0
135	20231226	165000	471825903	1880	1880	1880	1880	0
136	20231226	164900	471825903	1880	1880	1880	1880	0
137	20231226	164800	471825903	1880	1880	1880	1880	0
138	20231226	164700	471825903	1880	1880	1880	1880	0
139	20231226	164600	471825903	1880	1880	1880	1880	0
140	20231226	164500	471825903	1880	1880	1880	1880	0
141	20231226	164400	471825903	1880	1880	1880	1880	0
142	20231226	164300	471825903	1880	1880	1880	1880	0
143	20231226	164200	471825903	1880	1880	1880	1880	0
144	20231226	164100	471825903	1880	1880	1880	1880	0
145	20231226	164000	471825903	1880	1880	1880	1880	0
146	20231226	163900	471825903	1880	1880	1880	1880	0
147	20231226	163800	471825903	1880	1880	1880	1880	0
148	20231226	163700	471825903	1880	1880	1880	1880	0
149	20231226	163600	471825903	1880	1880	1880	1880	0
150	20231226	163500	471825903	1880	1880	1880	1880	0
151	20231226	163400	471825903	1880	1880	1880	1880	0
152	20231226	163300	471825903	1880	1880	1880	1880	1171
153	20231226	163200	471825903	1880	1880	1880	1880	0
154	20231226	163100	471825903	1880	1880	1880	1880	0
155	20231226	163000	471825903	1880	1880	1880	1880	0
156	20231226	162900	471825903	1880	1880	1880	1880	0
157	20231226	162800	471825903	1880	1880	1880	1880	0
158	20231226	162700	471825903	1880	1880	1880	1880	0
159	20231226	162600	471825903	1880	1880	1880	1880	0
160	20231226	162500	471825903	1880	1880	1880	1880	0
161	20231226	162400	471825903	1880	1880	1880	1880	0
162	20231226	162300	471825903	1880	1880	1880	1880	0
163	20231226	162200	471825903	1880	1880	1880	1880	0
164	20231226	162100	471825903	1880	1880	1880	1880	0
165	20231226	162000	471825903	1880	1880	1880	1880	0
166	20231226	161900	471825903	1880	1880	1880	1880	0
167	20231226	161800	471825903	1880	1880	1880	1880	0
168	20231226	161700	471825903	1880	1880	1880	1880	0
169	20231226	161600	471825903	1880	1880	1880	1880	0
170	20231226	161500	471825903	1880	1880	1880	1880	0
171	20231226	161400	471825903	1880	1880	1880	1880	0
172	20231226	161300	471825903	1880	1880	1880	1880	0
173	20231226	161200	471825903	1880	1880	1880	1880	0
174	20231226	161100	471825903	1880	1880	1880	1880	0
175	20231226	161000	471825903	1880	1880	1880	1880	0
176	20231226	160900	471825903	1880	1880	1880	1880	0
177	20231226	160800	471825903	1880	1880	1880	1880	0
178	20231226	160700	471825903	1880	1880	1880	1880	0
179	20231226	160600	471825903	1880	1880	1880	1880	0
180	20231226	160500	471825903	1880	1880	1880	1880	0
181	20231226	160400	471825903	1880	1880	1880	1880	0
182	20231226	160300	471825903	1880	1880	1880	1880	1171
183	20231226	160200	471825903	1880	1880	1880	1880	0
184	20231226	160100	471825903	1880	1880	1880	1880	0
185	20231226	160000	471825903	1880	1880	1880	1880	0
186	20231226	155900	471825903	1880	1880	1880	1880	0
187	20231226	155800	471825903	1880	1880	1880	1880	0
188	20231226	155700	471825903	1880	1880	1880	1880	0
189	20231226	155600	471825903	1880	1880	1880	1880	0
190	20231226	155500	471825903	1880	1880	1880	1880	0
191	20231226	155400	471825903	1880	1880	1880	1880	0
192	20231226	155300	471825903	1880	1880	1880	1880	0
193	20231226	155200	471825903	1880	1880	1880	1880	0
194	20231226	155100	471825903	1880	1880	1880	1880	0
195	20231226	155000	471825903	1880	1880	1880	1880	0
196	20231226	154900	471825903	1880	1880	1880	1880	0
197	20231226	154800	471825903	1880	1880	1880	1880	0
198	20231226	154700	471825903	1880	1880	1880	1880	0
199	20231226	154600	471825903	1880	1880	1880	1880	0
200	20231226	154500	471825903	1880	1880	1880	1880	0
201	20231226	154400	471825903	1880	1880	1880	1880	0
202	20231226	154300	471825903	1880	1880	1880	1880	0
203	20231226	154200	471825903	1880	1880	1880	1880	0
204	20231226	154100	471825903	1880	1880	1880	1880	0
205	20231226	154000	471825903	1880	1880	1880	1880	0
206	20231226	153900	471825903	1880	1880	1880	1880	0
207	20231226	153800	471825903	1880	1880	1880	1880	0
208	20231226	153700	471825903	1880	1880	1880	1880	0
209	20231226	153600	471825903	1880	1880	1880	1880	0
210	20231226	153500	471825903	1880	1880	1880	1880	0
211	20231226	153400	471825903	1880	1880	1880	1880	0
212	20231226	153300	471825903	1880	1880	1880	1880	1171
213	20231226	153200	471825903	1880	1880	1880	1880	0
214	20231226	153100	471825903	1880	1880	1880	1880	0
215	20231226	153000	471825903	1880	1880	1880	1880	1171
216	20231226	152900	469624423	1870	1870	1870	1870	0
217	20231226	152800	469624423	1870	1870	1870	1870	0
218	20231226	152700	469624423	1870	1870	1870	1870	0
219	20231226	152600	469624423	1870	1870	1870	1870	0
220	20231226	152500	469624423	1870	1870	1870	1870	0
221	20231226	152400	469624423	1870	1870	1870	1870	0
222	20231226	152300	469624423	1870	1870	1870	1870	0
223	20231226	152200	469624423	1870	1870	1870	1870	0
224	20231226	152100	469624423	1870	1870	1870	1870	0
225	20231226	152000	469624423	1870	1870	1870	1870	0
226	20231226	151900	469624423	1870	1870	1870	1870	125
227	20231226	151800	469390673	1870	1870	1870	1870	1
228	20231226	151700	469388803	1870	1870	1870	1860	411
229	20231226	151600	468624293	1855	1862	1862	1855	1500
230	20231226	151500	465833574	1870	1870	1870	1870	2
231	20231226	151400	465829834	1870	1866	1870	1861	519
232	20231226	151300	464863163	1869	1869	1869	1869	95
233	20231226	151200	464685608	1870	1874	1874	1870	1189
234	20231226	151100	462460271	1884	1882	1884	1882	190
235	20231226	151000	462102678	1882	1883	1883	1882	834
236	20231226	150900	460532521	1882	1882	1882	1882	278
237	20231226	150800	460009325	1882	1882	1882	1882	100
238	20231226	150700	459821125	1882	1882	1882	1882	312
239	20231226	150600	459233941	1882	1881	1882	1881	242
240	20231226	150500	458778600	1881	1881	1881	1881	1
241	20231226	150400	458776719	1873	1877	1877	1873	203
242	20231226	150300	458396470	1884	1884	1884	1884	0
243	20231226	150200	458396470	1884	1884	1884	1884	0
244	20231226	150100	458396470	1884	1884	1884	1884	1
245	20231226	150000	458394586	1878	1885	1885	1878	63
246	20231226	145900	458276251	1885	1885	1885	1885	0
247	20231226	145800	458276251	1885	1874	1885	1874	64
248	20231226	145700	458156180	1874	1874	1874	1874	353
249	20231226	145600	457494658	1874	1874	1874	1874	29
250	20231226	145500	457440312	1874	1873	1874	1873	357
251	20231226	145400	456771629	1873	1873	1873	1873	0
252	20231226	145300	456771629	1873	1873	1873	1873	0
253	20231226	145200	456771629	1873	1865	1873	1865	31
254	20231226	145100	456713574	1873	1869	1873	1865	87
255	20231226	145000	456551027	1869	1872	1872	1869	54
256	20231226	144900	456450098	1872	1872	1872	1872	0
257	20231226	144800	456450098	1872	1872	1872	1872	1
258	20231226	144700	456448226	1872	1869	1872	1869	139
259	20231226	144600	456188350	1869	1869	1869	1869	38
260	20231226	144500	456117328	1869	1869	1869	1869	50
261	20231226	144400	456023878	1869	1869	1869	1869	0
262	20231226	144300	456023878	1869	1870	1870	1869	93
263	20231226	144200	455850040	1870	1870	1870	1870	1000
264	20231226	144100	453980040	1870	1870	1870	1870	10
265	20231226	144000	453961340	1872	1872	1872	1872	0
266	20231226	143900	453961340	1872	1872	1872	1872	2
267	20231226	143800	453957596	1872	1872	1872	1872	0
268	20231226	143700	453957596	1872	1872	1872	1872	25
269	20231226	143600	453910796	1857	1875	1875	1855	4
270	20231226	143500	453903352	1875	1854	1875	1854	26
271	20231226	143400	453854686	1876	1869	1876	1869	21
272	20231226	143300	453815388	1869	1868	1869	1848	15466
273	20231226	143200	425223639	1856	1870	1872	1856	10033
274	20231226	143100	406548981	1870	1870	1870	1870	1
275	20231226	143000	406547111	1880	1876	1880	1868	2929
276	20231226	142900	401059057	1876	1875	1886	1875	35
277	20231226	142800	400993292	1875	1880	1880	1875	483
278	20231226	142700	400087338	1887	1887	1887	1887	0
279	20231226	142600	400087338	1887	1876	1887	1876	60
280	20231226	142500	399974195	1876	1876	1876	1876	1083
281	20231226	142400	397942487	1876	1885	1887	1876	3058
282	20231226	142300	392204498	1886	1886	1886	1886	0
283	20231226	142200	392204498	1886	1888	1888	1878	66
284	20231226	142100	392079992	1888	1887	1888	1887	3
285	20231226	142000	392074329	1878	1888	1888	1878	1112
286	20231226	141900	389985433	1876	1898	1898	1876	968
287	20231226	141800	388165912	1897	1897	1899	1897	1188
288	20231226	141700	385911844	1896	1896	1896	1896	0
289	20231226	141600	385911844	1896	1897	1897	1896	286
290	20231226	141500	385369328	1897	1897	1897	1897	50
291	20231226	141400	385274478	1897	1879	1897	1877	1757
292	20231226	141300	381975892	1897	1890	1897	1879	342
293	20231226	141200	381333140	1877	1899	1899	1877	797
294	20231226	141100	379827413	1899	1897	1900	1897	4495
295	20231226	141000	371291014	1897	1898	1899	1890	1722
296	20231226	140900	368021536	1899	1897	1899	1886	1508
297	20231226	140800	365159664	1899	1893	1899	1893	4497
298	20231226	140700	356628654	1894	1879	1896	1878	17731
299	20231226	140600	323310825	1879	1879	1879	1879	59
300	20231226	140500	323199964	1879	1878	1879	1878	261
301	20231226	140400	322709555	1879	1879	1879	1879	0
302	20231226	140300	322709555	1879	1896	1896	1879	1070
303	20231226	140200	320693649	1885	1888	1897	1885	2919
304	20231226	140100	315178576	1888	1882	1888	1882	4192
305	20231226	140000	307274775	1882	1874	1882	1874	32828
306	20231226	135900	245600146	1874	1868	1874	1868	20058
307	20231226	135800	208033054	1868	1868	1868	1868	283
308	20231226	135700	207504410	1868	1868	1868	1868	126
309	20231226	135600	207269042	1868	1868	1868	1868	0
310	20231226	135500	207269042	1868	1868	1869	1868	112
311	20231226	135400	207059776	1869	1869	1869	1869	0
312	20231226	135300	207059776	1869	1868	1869	1868	2005
313	20231226	135200	203313296	1868	1868	1868	1868	5
314	20231226	135100	203303956	1862	1862	1862	1862	1417
315	20231226	135000	200665502	1862	1862	1862	1862	0
316	20231226	134900	200665502	1862	1862	1862	1862	50
317	20231226	134800	200572402	1870	1870	1870	1870	0
318	20231226	134700	200572402	1870	1860	1870	1860	1116
319	20231226	134600	198496386	1862	1860	1862	1860	553
320	20231226	134500	197467740	1862	1861	1862	1861	15
321	20231226	134400	197439811	1862	1861	1862	1861	6
322	20231226	134300	197428640	1856	1853	1856	1853	3351
323	20231226	134200	191209197	1856	1856	1856	1856	5
324	20231226	134100	191199917	1850	1850	1850	1850	10
325	20231226	134000	191181417	1850	1850	1850	1850	61
326	20231226	133900	191068567	1856	1856	1856	1856	0
327	20231226	133800	191068567	1856	1856	1856	1856	4
328	20231226	133700	191061143	1847	1856	1856	1847	2976
329	20231226	133600	185545246	1862	1862	1862	1862	1
330	20231226	133500	185543384	1862	1862	1862	1862	0
331	20231226	133400	185543384	1862	1862	1862	1862	1
332	20231226	133300	185541522	1862	1855	1862	1855	4
333	20231226	133200	185534081	1862	1862	1862	1862	0
334	20231226	133100	185534081	1862	1857	1862	1855	1897
335	20231226	133000	182014352	1861	1860	1861	1860	767
336	20231226	132900	180587670	1861	1861	1861	1861	46
337	20231226	132800	180502064	1861	1861	1861	1861	50
338	20231226	132700	180409014	1871	1871	1871	1871	6
339	20231226	132600	180397788	1856	1861	1861	1856	50
340	20231226	132500	180304798	1861	1861	1861	1861	12
341	20231226	132400	180282466	1874	1865	1874	1865	2200
342	20231226	132300	176163765	1865	1865	1865	1865	184
343	20231226	132200	175820605	1870	1861	1870	1855	2004
344	20231226	132100	172095733	1861	1861	1861	1861	0
345	20231226	132000	172095733	1861	1861	1861	1861	16
346	20231226	131900	172065957	1865	1865	1865	1865	50
347	20231226	131800	171972707	1865	1865	1865	1865	0
348	20231226	131700	171972707	1865	1865	1865	1865	4
349	20231226	131600	171965247	1874	1870	1874	1870	66
350	20231226	131500	171841766	1870	1865	1870	1865	830
351	20231226	131400	170293566	1870	1867	1870	1865	596
352	20231226	131300	169181439	1870	1870	1870	1870	0
353	20231226	131200	169181439	1870	1870	1870	1870	24
354	20231226	131100	169136559	1871	1873	1873	1870	234
355	20231226	131000	168698927	1873	1871	1873	1871	205
356	20231226	130900	168314968	1874	1874	1876	1874	1314
357	20231226	130800	165852327	1874	1869	1874	1869	5127
358	20231226	130700	156266053	1868	1867	1868	1867	439
359	20231226	130600	155446013	1866	1859	1866	1859	2098
360	20231226	130500	151539415	1859	1859	1859	1859	256
361	20231226	130400	151063511	1859	1859	1859	1859	1
362	20231226	130300	151061652	1854	1854	1854	1854	1
363	20231226	130200	151059798	1858	1858	1858	1858	0
364	20231226	130100	151059798	1858	1855	1858	1855	2
365	20231226	130000	151056085	1854	1854	1854	1854	13
366	20231226	125900	151031983	1854	1854	1854	1854	26
367	20231226	125800	150983779	1859	1858	1859	1858	52
368	20231226	125700	150887160	1859	1859	1859	1854	311
369	20231226	125600	150309131	1859	1859	1859	1859	0
370	20231226	125500	150309131	1859	1859	1859	1859	270
371	20231226	125400	149807201	1859	1867	1867	1859	215
372	20231226	125300	149407480	1867	1867	1867	1867	1002
373	20231226	125200	147536746	1868	1868	1868	1868	303
374	20231226	125100	146970742	1859	1868	1868	1859	510
375	20231226	125000	146018152	1868	1868	1868	1868	0
376	20231226	124900	146018152	1868	1868	1868	1868	1
377	20231226	124800	146016284	1868	1868	1870	1868	1615
378	20231226	124700	142998174	1868	1859	1868	1859	4061
379	20231226	124600	135437057	1859	1849	1859	1849	1456
380	20231226	124500	132737373	1840	1840	1840	1840	0
381	20231226	124400	132737373	1840	1843	1843	1840	621
382	20231226	124300	131594317	1843	1843	1843	1843	8
383	20231226	124200	131579573	1842	1842	1842	1842	0
384	20231226	124100	131579573	1842	1842	1842	1842	20
385	20231226	124000	131542733	1852	1835	1870	1835	15519
386	20231226	123900	102827078	1835	1835	1835	1835	90
387	20231226	123800	102661928	1835	1824	1835	1824	4197
388	20231226	123700	94986983	1824	1824	1824	1824	1000
389	20231226	123600	93162983	1820	1823	1825	1820	626
390	20231226	123500	92021040	1820	1819	1820	1819	505
391	20231226	123400	91102040	1820	1818	1820	1818	1197
392	20231226	123300	88924604	1818	1818	1818	1818	0
393	20231226	123200	88924604	1818	1816	1818	1813	3316
394	20231226	123100	82903120	1817	1817	1817	1817	0
395	20231226	123000	82903120	1817	1818	1818	1817	1539
396	20231226	122900	80106677	1825	1825	1825	1825	0
397	20231226	122800	80106677	1825	1825	1825	1825	0
398	20231226	122700	80106677	1825	1825	1825	1825	0
399	20231226	122600	80106677	1825	1824	1825	1824	8
400	20231226	122500	80092082	1825	1825	1825	1825	0
401	20231226	122400	80092082	1825	1819	1825	1819	1090
402	20231226	122300	78108876	1818	1818	1818	1818	5656
403	20231226	122200	67826268	1819	1819	1819	1819	145
404	20231226	122100	67562513	1819	1819	1819	1819	0
405	20231226	122000	67562513	1819	1819	1819	1819	17
406	20231226	121900	67531590	1819	1819	1819	1819	0
407	20231226	121800	67531590	1819	1819	1819	1819	0
408	20231226	121700	67531590	1819	1815	1819	1815	170
409	20231226	121600	67223024	1815	1814	1815	1814	110
410	20231226	121500	67023463	1814	1814	1814	1814	59
411	20231226	121400	66916437	1814	1814	1814	1814	0
412	20231226	121300	66916437	1814	1814	1814	1814	0
413	20231226	121200	66916437	1814	1814	1814	1814	0
414	20231226	121100	66916437	1814	1814	1814	1814	0
415	20231226	121000	66916437	1814	1814	1814	1814	0
416	20231226	120900	66916437	1814	1814	1814	1814	0
417	20231226	120800	66916437	1814	1812	1814	1812	392
418	20231226	120700	66206129	1815	1815	1815	1815	0
419	20231226	120600	66206129	1815	1815	1815	1815	0
420	20231226	120500	66206129	1815	1815	1815	1815	0
421	20231226	120400	66206129	1815	1815	1815	1815	0
422	20231226	120300	66206129	1815	1815	1815	1815	0
423	20231226	120200	66206129	1815	1815	1815	1815	0
424	20231226	120100	66206129	1815	1815	1815	1815	0
425	20231226	120000	66206129	1815	1803	1815	1803	480
426	20231226	115900	65340605	1800	1800	1800	1800	493
427	20231226	115800	64453205	1800	1800	1800	1800	5
428	20231226	115700	64444205	1800	1797	1800	1797	74
429	20231226	115600	64311131	1797	1797	1797	1797	0
430	20231226	115500	64311131	1797	1797	1797	1797	0
431	20231226	115400	64311131	1797	1797	1797	1797	100
432	20231226	115300	64131431	1797	1797	1797	1797	0
433	20231226	115200	64131431	1797	1794	1797	1794	669
434	20231226	115100	62930674	1794	1794	1794	1794	0
435	20231226	115000	62930674	1794	1794	1794	1794	0
436	20231226	114900	62930674	1794	1794	1794	1794	0
437	20231226	114800	62930674	1794	1794	1794	1794	1
438	20231226	114700	62928880	1793	1793	1793	1793	0
439	20231226	114600	62928880	1793	1793	1793	1793	0
440	20231226	114500	62928880	1793	1793	1793	1793	0
441	20231226	114400	62928880	1793	1793	1793	1793	0
442	20231226	114300	62928880	1793	1793	1793	1793	122
443	20231226	114200	62710134	1793	1793	1793	1793	0
444	20231226	114100	62710134	1793	1793	1793	1793	0
445	20231226	114000	62710134	1793	1793	1793	1793	3
446	20231226	113900	62704755	1794	1794	1794	1794	3
447	20231226	113800	62699373	1794	1794	1794	1794	0
448	20231226	113700	62699373	1794	1794	1794	1794	0
449	20231226	113600	62699373	1794	1794	1794	1794	2
450	20231226	113500	62695785	1795	1795	1795	1795	0
451	20231226	113400	62695785	1795	1795	1795	1795	0
452	20231226	113300	62695785	1795	1795	1795	1795	0
453	20231226	113200	62695785	1795	1793	1795	1793	310
454	20231226	113100	62139946	1791	1791	1791	1791	0
455	20231226	113000	62139946	1791	1791	1791	1791	0
456	20231226	112900	62139946	1791	1791	1791	1791	0
457	20231226	112800	62139946	1791	1791	1791	1791	0
458	20231226	112700	62139946	1791	1791	1791	1791	0
459	20231226	112600	62139946	1791	1791	1791	1791	0
460	20231226	112500	62139946	1791	1791	1791	1791	20
461	20231226	112400	62104126	1791	1791	1791	1791	0
462	20231226	112300	62104126	1791	1791	1791	1791	0
463	20231226	112200	62104126	1791	1791	1791	1791	386
464	20231226	112100	61412800	1791	1791	1791	1791	0
465	20231226	112000	61412800	1791	1791	1791	1791	0
466	20231226	111900	61412800	1791	1791	1791	1791	0
467	20231226	111800	61412800	1791	1791	1791	1791	0
468	20231226	111700	61412800	1791	1793	1793	1791	84
469	20231226	111600	61262202	1793	1793	1793	1793	0
470	20231226	111500	61262202	1793	1793	1793	1793	0
471	20231226	111400	61262202	1793	1793	1793	1793	3
472	20231226	111300	61256823	1790	1790	1790	1790	0
473	20231226	111200	61256823	1790	1790	1790	1790	0
474	20231226	111100	61256823	1790	1790	1790	1790	0
475	20231226	111000	61256823	1790	1790	1790	1790	2
476	20231226	110900	61253243	1790	1790	1790	1790	50
477	20231226	110800	61163743	1789	1789	1789	1789	0
478	20231226	110700	61163743	1789	1789	1789	1789	0
479	20231226	110600	61163743	1789	1789	1789	1789	0
480	20231226	110500	61163743	1789	1788	1789	1788	78
481	20231226	110400	61024209	1789	1789	1789	1789	0
482	20231226	110300	61024209	1789	1789	1789	1789	0
483	20231226	110200	61024209	1789	1789	1789	1789	0
484	20231226	110100	61024209	1789	1789	1789	1789	0
485	20231226	110000	61024209	1789	1789	1789	1789	1
486	20231226	105900	61022420	1790	1790	1790	1790	0
487	20231226	105800	61022420	1790	1790	1790	1790	0
488	20231226	105700	61022420	1790	1790	1790	1790	0
489	20231226	105600	61022420	1790	1789	1790	1785	3272
490	20231226	105500	55175271	1790	1790	1790	1790	0
491	20231226	105400	55175271	1790	1790	1790	1790	0
492	20231226	105300	55175271	1790	1790	1790	1790	0
493	20231226	105200	55175271	1790	1790	1790	1790	0
494	20231226	105100	55175271	1790	1790	1790	1790	0
495	20231226	105000	55175271	1790	1790	1790	1790	0
496	20231226	104900	55175271	1790	1790	1790	1790	0
497	20231226	104800	55175271	1790	1790	1790	1790	0
498	20231226	104700	55175271	1790	1790	1790	1790	66
499	20231226	104600	55057131	1790	1791	1791	1790	621
500	20231226	104500	53944963	1793	1793	1793	1793	3
501	20231226	104400	53939584	1791	1791	1791	1791	0
502	20231226	104300	53939584	1791	1791	1791	1791	0
503	20231226	104200	53939584	1791	1795	1795	1791	3
504	20231226	104100	53934203	1790	1790	1790	1790	0
505	20231226	104000	53934203	1790	1790	1790	1790	0
506	20231226	103900	53934203	1790	1790	1790	1790	0
507	20231226	103800	53934203	1790	1790	1790	1790	0
508	20231226	103700	53934203	1790	1790	1790	1790	129
509	20231226	103600	53703293	1791	1791	1791	1791	37
510	20231226	103500	53637026	1791	1791	1791	1791	0
511	20231226	103400	53637026	1791	1791	1791	1791	1
512	20231226	103300	53635235	1790	1792	1792	1790	113
513	20231226	103200	53432923	1792	1792	1792	1792	0
514	20231226	103100	53432923	1792	1792	1792	1792	0
515	20231226	103000	53432923	1792	1795	1795	1792	36
516	20231226	102900	53368321	1795	1795	1795	1795	0
517	20231226	102800	53368321	1795	1795	1795	1795	0
518	20231226	102700	53368321	1795	1795	1795	1795	0
519	20231226	102600	53368321	1795	1795	1795	1795	0
520	20231226	102500	53368321	1795	1795	1795	1795	0
521	20231226	102400	53368321	1795	1795	1795	1795	0
522	20231226	102300	53368321	1795	1795	1795	1795	0
523	20231226	102200	53368321	1795	1795	1795	1795	0
524	20231226	102100	53368321	1795	1795	1795	1795	0
525	20231226	102000	53368321	1795	1795	1795	1795	0
526	20231226	101900	53368321	1795	1795	1795	1795	0
527	20231226	101800	53368321	1795	1795	1795	1795	0
528	20231226	101700	53368321	1795	1795	1795	1795	0
529	20231226	101600	53368321	1795	1795	1795	1795	6
530	20231226	101500	53357551	1795	1795	1795	1795	30
531	20231226	101400	53303701	1789	1789	1789	1789	0
532	20231226	101300	53303701	1789	1789	1789	1789	0
533	20231226	101200	53303701	1789	1789	1789	1789	0
534	20231226	101100	53303701	1789	1789	1789	1789	0
535	20231226	101000	53303701	1789	1789	1789	1789	0
536	20231226	100900	53303701	1789	1789	1789	1789	540
537	20231226	100800	52337641	1789	1789	1789	1789	0
538	20231226	100700	52337641	1789	1789	1789	1789	1
539	20231226	100600	52335852	1795	1795	1795	1795	0
540	20231226	100500	52335852	1795	1795	1795	1795	0
541	20231226	100400	52335852	1795	1795	1795	1795	0
542	20231226	100300	52335852	1795	1795	1795	1795	6
543	20231226	100200	52325082	1795	1795	1795	1795	0
544	20231226	100100	52325082	1795	1795	1795	1795	0
545	20231226	100000	52325082	1795	1795	1795	1795	0
546	20231226	095900	52325082	1795	1795	1795	1795	0
547	20231226	095800	52325082	1795	1795	1795	1795	0
548	20231226	095700	52325082	1795	1790	1795	1790	89
549	20231226	095600	52165494	1790	1790	1790	1790	0
550	20231226	095500	52165494	1790	1788	1790	1788	1103
551	20231226	095400	50192556	1790	1788	1790	1788	962
552	20231226	095300	48472256	1788	1788	1788	1788	0
553	20231226	095200	48472256	1788	1788	1788	1788	800
554	20231226	095100	47041856	1788	1788	1788	1788	0
555	20231226	095000	47041856	1788	1788	1788	1788	300
556	20231226	094900	46505456	1790	1792	1792	1790	1189
557	20231226	094800	44376788	1792	1792	1792	1792	0
558	20231226	094700	44376788	1792	1794	1794	1792	530
559	20231226	094600	43427018	1795	1795	1795	1795	0
560	20231226	094500	43427018	1795	1795	1795	1795	0
561	20231226	094400	43427018	1795	1795	1795	1795	0
562	20231226	094300	43427018	1795	1795	1795	1795	8
563	20231226	094200	43412658	1795	1795	1795	1795	1
564	20231226	094100	43410863	1795	1795	1795	1795	4
565	20231226	094000	43403683	1791	1791	1791	1791	0
566	20231226	093900	43403683	1791	1791	1791	1791	319
567	20231226	093800	42832354	1791	1791	1791	1791	0
568	20231226	093700	42832354	1791	1791	1791	1791	0
569	20231226	093600	42832354	1791	1791	1791	1791	3
570	20231226	093500	42826981	1791	1791	1791	1791	2
571	20231226	093400	42823399	1790	1790	1790	1790	67
572	20231226	093300	42703469	1790	1790	1790	1790	31
573	20231226	093200	42647979	1790	1790	1790	1790	202
574	20231226	093100	42286399	1790	1790	1790	1790	1
575	20231226	093000	42284609	1791	1791	1791	1791	0
576	20231226	092900	42284609	1791	1791	1791	1791	5
577	20231226	092800	42275654	1788	1788	1788	1788	0
578	20231226	092700	42275654	1788	1788	1788	1788	398
579	20231226	092600	41564030	1791	1791	1791	1787	2687
580	20231226	092500	36759180	1791	1791	1791	1791	20
581	20231226	092400	36723360	1791	1791	1791	1791	1
582	20231226	092300	36721569	1788	1788	1788	1788	100
583	20231226	092200	36542769	1787	1791	1791	1787	1259
584	20231226	092100	34288445	1791	1791	1791	1791	4
585	20231226	092000	34281281	1795	1795	1795	1795	0
586	20231226	091900	34281281	1795	1795	1795	1795	1
587	20231226	091800	34279486	1791	1791	1791	1791	12
588	20231226	091700	34257994	1795	1793	1795	1791	1051
589	20231226	091600	32375569	1791	1791	1791	1791	54
590	20231226	091500	32278855	1793	1802	1802	1793	1741
591	20231226	091400	29150924	1803	1803	1803	1803	20
592	20231226	091300	29114864	1803	1803	1803	1803	11
593	20231226	091200	29095031	1803	1803	1803	1803	0
594	20231226	091100	29095031	1803	1803	1803	1803	1
595	20231226	091000	29093228	1800	1803	1803	1799	2882
596	20231226	090900	23901026	1803	1806	1806	1803	2
597	20231226	090800	23897417	1805	1807	1807	1805	1886
598	20231226	090700	20491279	1807	1807	1807	1807	1
599	20231226	090600	20489472	1806	1806	1806	1806	0
600	20231226	090500	20489472	1806	1810	1810	1806	4627
601	20231226	090400	12127230	1812	1816	1816	1812	3478
602	20231226	090300	5822082	1816	1816	1816	1816	159
603	20231226	090200	5533338	1827	1827	1827	1827	1
604	20231226	090100	5531511	1827	1827	1827	1827	3
605	20231226	090000	5526030	1814	1813	1814	1813	3048