KissMeData/080530/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194900	107958146	1361	1361	1361	1361	2037
3	20231226	194800	107958146	1361	1361	1361	1361	0
4	20231226	194700	107958146	1361	1361	1361	1361	0
5	20231226	194600	107958146	1361	1361	1361	1361	0
6	20231226	194500	107958146	1361	1361	1361	1361	0
7	20231226	194400	107958146	1361	1361	1361	1361	0
8	20231226	194300	107958146	1361	1361	1361	1361	0
9	20231226	194200	107958146	1361	1361	1361	1361	0
10	20231226	194100	107958146	1361	1361	1361	1361	0
11	20231226	194000	107958146	1361	1361	1361	1361	0
12	20231226	193900	107958146	1361	1361	1361	1361	0
13	20231226	193800	107958146	1361	1361	1361	1361	0
14	20231226	193700	107958146	1361	1361	1361	1361	0
15	20231226	193600	107958146	1361	1361	1361	1361	0
16	20231226	193500	107958146	1361	1361	1361	1361	0
17	20231226	193400	107958146	1361	1361	1361	1361	0
18	20231226	193300	107958146	1361	1361	1361	1361	0
19	20231226	193200	107958146	1361	1361	1361	1361	0
20	20231226	193100	107958146	1361	1361	1361	1361	0
21	20231226	193000	107958146	1361	1361	1361	1361	0
22	20231226	192900	107958146	1361	1361	1361	1361	0
23	20231226	192800	107958146	1361	1361	1361	1361	0
24	20231226	192700	107958146	1361	1361	1361	1361	0
25	20231226	192600	107958146	1361	1361	1361	1361	0
26	20231226	192500	107958146	1361	1361	1361	1361	0
27	20231226	192400	107958146	1361	1361	1361	1361	0
28	20231226	192300	107958146	1361	1361	1361	1361	0
29	20231226	192200	107958146	1361	1361	1361	1361	0
30	20231226	192100	107958146	1361	1361	1361	1361	0
31	20231226	192000	107958146	1361	1361	1361	1361	0
32	20231226	191900	107958146	1361	1361	1361	1361	2037
33	20231226	191800	107958146	1361	1361	1361	1361	0
34	20231226	191700	107958146	1361	1361	1361	1361	0
35	20231226	191600	107958146	1361	1361	1361	1361	0
36	20231226	191500	107958146	1361	1361	1361	1361	0
37	20231226	191400	107958146	1361	1361	1361	1361	0
38	20231226	191300	107958146	1361	1361	1361	1361	0
39	20231226	191200	107958146	1361	1361	1361	1361	0
40	20231226	191100	107958146	1361	1361	1361	1361	0
41	20231226	191000	107958146	1361	1361	1361	1361	0
42	20231226	190900	107958146	1361	1361	1361	1361	0
43	20231226	190800	107958146	1361	1361	1361	1361	0
44	20231226	190700	107958146	1361	1361	1361	1361	0
45	20231226	190600	107958146	1361	1361	1361	1361	0
46	20231226	190500	107958146	1361	1361	1361	1361	0
47	20231226	190400	107958146	1361	1361	1361	1361	0
48	20231226	190300	107958146	1361	1361	1361	1361	0
49	20231226	190200	107958146	1361	1361	1361	1361	0
50	20231226	190100	107958146	1361	1361	1361	1361	0
51	20231226	190000	107958146	1361	1361	1361	1361	0
52	20231226	185900	107958146	1361	1361	1361	1361	0
53	20231226	185800	107958146	1361	1361	1361	1361	0
54	20231226	185700	107958146	1361	1361	1361	1361	0
55	20231226	185600	107958146	1361	1361	1361	1361	0
56	20231226	185500	107958146	1361	1361	1361	1361	0
57	20231226	185400	107958146	1361	1361	1361	1361	0
58	20231226	185300	107958146	1361	1361	1361	1361	0
59	20231226	185200	107958146	1361	1361	1361	1361	0
60	20231226	185100	107958146	1361	1361	1361	1361	0
61	20231226	185000	107958146	1361	1361	1361	1361	0
62	20231226	184900	107958146	1361	1361	1361	1361	2037
63	20231226	184800	107958146	1361	1361	1361	1361	0
64	20231226	184700	107958146	1361	1361	1361	1361	0
65	20231226	184600	107958146	1361	1361	1361	1361	0
66	20231226	184500	107958146	1361	1361	1361	1361	0
67	20231226	184400	107958146	1361	1361	1361	1361	0
68	20231226	184300	107958146	1361	1361	1361	1361	0
69	20231226	184200	107958146	1361	1361	1361	1361	0
70	20231226	184100	107958146	1361	1361	1361	1361	0
71	20231226	184000	107958146	1361	1361	1361	1361	0
72	20231226	183900	107958146	1361	1361	1361	1361	0
73	20231226	183800	107958146	1361	1361	1361	1361	0
74	20231226	183700	107958146	1361	1361	1361	1361	0
75	20231226	183600	107958146	1361	1361	1361	1361	0
76	20231226	183500	107958146	1361	1361	1361	1361	0
77	20231226	183400	107958146	1361	1361	1361	1361	0
78	20231226	183300	107958146	1361	1361	1361	1361	0
79	20231226	183200	107958146	1361	1361	1361	1361	0
80	20231226	183100	107958146	1361	1361	1361	1361	0
81	20231226	183000	107958146	1361	1361	1361	1361	0
82	20231226	182900	107958146	1361	1361	1361	1361	0
83	20231226	182800	107958146	1361	1361	1361	1361	0
84	20231226	182700	107958146	1361	1361	1361	1361	0
85	20231226	182600	107958146	1361	1361	1361	1361	0
86	20231226	182500	107958146	1361	1361	1361	1361	0
87	20231226	182400	107958146	1361	1361	1361	1361	0
88	20231226	182300	107958146	1361	1361	1361	1361	0
89	20231226	182200	107958146	1361	1361	1361	1361	0
90	20231226	182100	107958146	1361	1361	1361	1361	0
91	20231226	182000	107958146	1361	1361	1361	1361	0
92	20231226	181900	107958146	1361	1361	1361	1361	2037
93	20231226	181800	107958146	1361	1361	1361	1361	0
94	20231226	181700	107958146	1361	1361	1361	1361	0
95	20231226	181600	107958146	1361	1361	1361	1361	0
96	20231226	181500	107958146	1361	1361	1361	1361	0
97	20231226	181400	107958146	1361	1361	1361	1361	0
98	20231226	181300	107958146	1361	1361	1361	1361	0
99	20231226	181200	107958146	1361	1361	1361	1361	0
100	20231226	181100	107958146	1361	1361	1361	1361	0
101	20231226	181000	107958146	1361	1361	1361	1361	0
102	20231226	180900	107958146	1361	1361	1361	1361	0
103	20231226	180800	107958146	1361	1361	1361	1361	0
104	20231226	180700	107958146	1361	1361	1361	1361	0
105	20231226	180600	107958146	1361	1361	1361	1361	0
106	20231226	180500	107958146	1361	1361	1361	1361	0
107	20231226	180400	107958146	1361	1361	1361	1361	0
108	20231226	180300	107958146	1361	1361	1361	1361	0
109	20231226	180200	107958146	1361	1361	1361	1361	0
110	20231226	180100	107958146	1361	1361	1361	1361	0
111	20231226	180000	107958146	1361	1361	1361	1361	0
112	20231226	175900	107958146	1361	1361	1361	1361	0
113	20231226	175800	107958146	1361	1361	1361	1361	0
114	20231226	175700	107958146	1361	1361	1361	1361	0
115	20231226	175600	107958146	1361	1361	1361	1361	0
116	20231226	175500	107958146	1361	1361	1361	1361	0
117	20231226	175400	107958146	1361	1361	1361	1361	0
118	20231226	175300	107958146	1361	1361	1361	1361	0
119	20231226	175200	107958146	1361	1361	1361	1361	0
120	20231226	175100	107958146	1361	1361	1361	1361	0
121	20231226	175000	107958146	1361	1361	1361	1361	0
122	20231226	174900	107958146	1361	1361	1361	1361	2037
123	20231226	174800	107958146	1361	1361	1361	1361	0
124	20231226	174700	107958146	1361	1361	1361	1361	0
125	20231226	174600	107958146	1361	1361	1361	1361	0
126	20231226	174500	107958146	1361	1361	1361	1361	0
127	20231226	174400	107958146	1361	1361	1361	1361	0
128	20231226	174300	107958146	1361	1361	1361	1361	0
129	20231226	174200	107958146	1361	1361	1361	1361	0
130	20231226	174100	107958146	1361	1361	1361	1361	0
131	20231226	174000	107958146	1361	1361	1361	1361	0
132	20231226	173900	107958146	1361	1361	1361	1361	0
133	20231226	173800	107958146	1361	1361	1361	1361	0
134	20231226	173700	107958146	1361	1361	1361	1361	0
135	20231226	173600	107958146	1361	1361	1361	1361	0
136	20231226	173500	107958146	1361	1361	1361	1361	0
137	20231226	173400	107958146	1361	1361	1361	1361	0
138	20231226	173300	107958146	1361	1361	1361	1361	0
139	20231226	173200	107958146	1361	1361	1361	1361	0
140	20231226	173100	107958146	1361	1361	1361	1361	0
141	20231226	173000	107958146	1361	1361	1361	1361	0
142	20231226	172900	107958146	1361	1361	1361	1361	0
143	20231226	172800	107958146	1361	1361	1361	1361	0
144	20231226	172700	107958146	1361	1361	1361	1361	0
145	20231226	172600	107958146	1361	1361	1361	1361	0
146	20231226	172500	107958146	1361	1361	1361	1361	0
147	20231226	172400	107958146	1361	1361	1361	1361	0
148	20231226	172300	107958146	1361	1361	1361	1361	0
149	20231226	172200	107958146	1361	1361	1361	1361	0
150	20231226	172100	107958146	1361	1361	1361	1361	0
151	20231226	172000	107958146	1361	1361	1361	1361	0
152	20231226	171900	107958146	1361	1361	1361	1361	2037
153	20231226	171800	107958146	1361	1361	1361	1361	0
154	20231226	171700	107958146	1361	1361	1361	1361	0
155	20231226	171600	107958146	1361	1361	1361	1361	0
156	20231226	171500	107958146	1361	1361	1361	1361	0
157	20231226	171400	107958146	1361	1361	1361	1361	0
158	20231226	171300	107958146	1361	1361	1361	1361	0
159	20231226	171200	107958146	1361	1361	1361	1361	0
160	20231226	171100	107958146	1361	1361	1361	1361	0
161	20231226	171000	107958146	1361	1361	1361	1361	0
162	20231226	170900	107958146	1361	1361	1361	1361	0
163	20231226	170800	107958146	1361	1361	1361	1361	0
164	20231226	170700	107958146	1361	1361	1361	1361	0
165	20231226	170600	107958146	1361	1361	1361	1361	0
166	20231226	170500	107958146	1361	1361	1361	1361	0
167	20231226	170400	107958146	1361	1361	1361	1361	0
168	20231226	170300	107958146	1361	1361	1361	1361	0
169	20231226	170200	107958146	1361	1361	1361	1361	0
170	20231226	170100	107958146	1361	1361	1361	1361	0
171	20231226	170000	107958146	1361	1361	1361	1361	0
172	20231226	165900	107958146	1361	1361	1361	1361	0
173	20231226	165800	107958146	1361	1361	1361	1361	0
174	20231226	165700	107958146	1361	1361	1361	1361	0
175	20231226	165600	107958146	1361	1361	1361	1361	0
176	20231226	165500	107958146	1361	1361	1361	1361	0
177	20231226	165400	107958146	1361	1361	1361	1361	0
178	20231226	165300	107958146	1361	1361	1361	1361	0
179	20231226	165200	107958146	1361	1361	1361	1361	0
180	20231226	165100	107958146	1361	1361	1361	1361	0
181	20231226	165000	107958146	1361	1361	1361	1361	0
182	20231226	164900	107958146	1361	1361	1361	1361	2037
183	20231226	164800	107958146	1361	1361	1361	1361	0
184	20231226	164700	107958146	1361	1361	1361	1361	0
185	20231226	164600	107958146	1361	1361	1361	1361	0
186	20231226	164500	107958146	1361	1361	1361	1361	0
187	20231226	164400	107958146	1361	1361	1361	1361	0
188	20231226	164300	107958146	1361	1361	1361	1361	0
189	20231226	164200	107958146	1361	1361	1361	1361	0
190	20231226	164100	107958146	1361	1361	1361	1361	0
191	20231226	164000	107958146	1361	1361	1361	1361	0
192	20231226	163900	107958146	1361	1361	1361	1361	0
193	20231226	163800	107958146	1361	1361	1361	1361	0
194	20231226	163700	107958146	1361	1361	1361	1361	0
195	20231226	163600	107958146	1361	1361	1361	1361	0
196	20231226	163500	107958146	1361	1361	1361	1361	0
197	20231226	163400	107958146	1361	1361	1361	1361	0
198	20231226	163300	107958146	1361	1361	1361	1361	0
199	20231226	163200	107958146	1361	1361	1361	1361	0
200	20231226	163100	107958146	1361	1361	1361	1361	0
201	20231226	163000	107958146	1361	1361	1361	1361	0
202	20231226	162900	107958146	1361	1361	1361	1361	0
203	20231226	162800	107958146	1361	1361	1361	1361	0
204	20231226	162700	107958146	1361	1361	1361	1361	0
205	20231226	162600	107958146	1361	1361	1361	1361	0
206	20231226	162500	107958146	1361	1361	1361	1361	0
207	20231226	162400	107958146	1361	1361	1361	1361	0
208	20231226	162300	107958146	1361	1361	1361	1361	0
209	20231226	162200	107958146	1361	1361	1361	1361	0
210	20231226	162100	107958146	1361	1361	1361	1361	0
211	20231226	162000	107958146	1361	1361	1361	1361	0
212	20231226	161900	107958146	1361	1361	1361	1361	2037
213	20231226	161800	107958146	1361	1361	1361	1361	0
214	20231226	161700	107958146	1361	1361	1361	1361	0
215	20231226	161600	107958146	1361	1361	1361	1361	0
216	20231226	161500	107958146	1361	1361	1361	1361	0
217	20231226	161400	107958146	1361	1361	1361	1361	0
218	20231226	161300	107958146	1361	1361	1361	1361	0
219	20231226	161200	107958146	1361	1361	1361	1361	0
220	20231226	161100	107958146	1361	1361	1361	1361	0
221	20231226	161000	107958146	1361	1361	1361	1361	0
222	20231226	160900	107958146	1361	1361	1361	1361	0
223	20231226	160800	107958146	1361	1361	1361	1361	0
224	20231226	160700	107958146	1361	1361	1361	1361	0
225	20231226	160600	107958146	1361	1361	1361	1361	0
226	20231226	160500	107958146	1361	1361	1361	1361	0
227	20231226	160400	107958146	1361	1361	1361	1361	0
228	20231226	160300	107958146	1361	1361	1361	1361	0
229	20231226	160200	107958146	1361	1361	1361	1361	0
230	20231226	160100	107958146	1361	1361	1361	1361	0
231	20231226	160000	107958146	1361	1361	1361	1361	0
232	20231226	155900	107958146	1361	1361	1361	1361	0
233	20231226	155800	107958146	1361	1361	1361	1361	0
234	20231226	155700	107958146	1361	1361	1361	1361	0
235	20231226	155600	107958146	1361	1361	1361	1361	0
236	20231226	155500	107958146	1361	1361	1361	1361	0
237	20231226	155400	107958146	1361	1361	1361	1361	0
238	20231226	155300	107958146	1361	1361	1361	1361	0
239	20231226	155200	107958146	1361	1361	1361	1361	0
240	20231226	155100	107958146	1361	1361	1361	1361	0
241	20231226	155000	107958146	1361	1361	1361	1361	0
242	20231226	154900	107958146	1361	1361	1361	1361	2037
243	20231226	154800	107958146	1361	1361	1361	1361	0
244	20231226	154700	107958146	1361	1361	1361	1361	0
245	20231226	154600	107958146	1361	1361	1361	1361	0
246	20231226	154500	107958146	1361	1361	1361	1361	0
247	20231226	154400	107958146	1361	1361	1361	1361	0
248	20231226	154300	107958146	1361	1361	1361	1361	0
249	20231226	154200	107958146	1361	1361	1361	1361	0
250	20231226	154100	107958146	1361	1361	1361	1361	0
251	20231226	154000	107958146	1361	1361	1361	1361	0
252	20231226	153900	107958146	1361	1361	1361	1361	0
253	20231226	153800	107958146	1361	1361	1361	1361	0
254	20231226	153700	107958146	1361	1361	1361	1361	0
255	20231226	153600	107958146	1361	1361	1361	1361	0
256	20231226	153500	107958146	1361	1361	1361	1361	0
257	20231226	153400	107958146	1361	1361	1361	1361	0
258	20231226	153300	107958146	1361	1361	1361	1361	0
259	20231226	153200	107958146	1361	1361	1361	1361	0
260	20231226	153100	107958146	1361	1361	1361	1361	0
261	20231226	153000	107958146	1361	1361	1361	1361	2037
262	20231226	152900	105185789	1361	1361	1361	1361	0
263	20231226	152800	105185789	1361	1361	1361	1361	0
264	20231226	152700	105185789	1361	1361	1361	1361	0
265	20231226	152600	105185789	1361	1361	1361	1361	0
266	20231226	152500	105185789	1361	1361	1361	1361	0
267	20231226	152400	105185789	1361	1361	1361	1361	0
268	20231226	152300	105185789	1361	1361	1361	1361	0
269	20231226	152200	105185789	1361	1361	1361	1361	0
270	20231226	152100	105185789	1361	1361	1361	1361	0
271	20231226	152000	105185789	1361	1361	1361	1361	0
272	20231226	151900	105185789	1361	1361	1361	1361	104
273	20231226	151800	105044245	1361	1361	1361	1361	0
274	20231226	151700	105044245	1361	1361	1361	1361	1
275	20231226	151600	105042884	1360	1361	1361	1360	757
276	20231226	151500	104013357	1361	1361	1361	1361	32
277	20231226	151400	103969805	1361	1361	1361	1361	7
278	20231226	151300	103960278	1361	1374	1374	1361	11351
279	20231226	151200	88469870	1377	1377	1377	1377	0
280	20231226	151100	88469870	1377	1377	1377	1377	6
281	20231226	151000	88461608	1377	1377	1377	1377	0
282	20231226	150900	88461608	1377	1377	1377	1377	0
283	20231226	150800	88461608	1377	1377	1377	1377	1355
284	20231226	150700	86595773	1377	1377	1377	1377	0
285	20231226	150600	86595773	1377	1377	1377	1377	1
286	20231226	150500	86594396	1375	1379	1379	1375	5000
287	20231226	150400	79712789	1379	1379	1379	1379	0
288	20231226	150300	79712789	1379	1379	1379	1379	0
289	20231226	150200	79712789	1379	1379	1379	1379	1
290	20231226	150100	79711410	1382	1382	1382	1382	0
291	20231226	150000	79711410	1382	1382	1382	1382	0
292	20231226	145900	79711410	1382	1382	1382	1382	1
293	20231226	145800	79710028	1381	1381	1381	1381	0
294	20231226	145700	79710028	1381	1381	1381	1381	1449
295	20231226	145600	77708959	1381	1381	1381	1381	0
296	20231226	145500	77708959	1381	1381	1381	1381	0
297	20231226	145400	77708959	1381	1381	1381	1381	0
298	20231226	145300	77708959	1381	1381	1381	1381	0
299	20231226	145200	77708959	1381	1381	1381	1381	0
300	20231226	145100	77708959	1381	1381	1381	1381	0
301	20231226	145000	77708959	1381	1381	1381	1381	0
302	20231226	144900	77708959	1381	1381	1381	1381	0
303	20231226	144800	77708959	1381	1381	1381	1381	0
304	20231226	144700	77708959	1381	1381	1381	1381	0
305	20231226	144600	77708959	1381	1381	1381	1381	6
306	20231226	144500	77700673	1381	1392	1392	1381	1566
307	20231226	144400	75527269	1390	1391	1391	1390	666
308	20231226	144300	74600908	1391	1391	1391	1391	272
309	20231226	144200	74222556	1391	1391	1391	1391	0
310	20231226	144100	74222556	1391	1391	1391	1391	0
311	20231226	144000	74222556	1391	1391	1391	1391	0
312	20231226	143900	74222556	1391	1391	1391	1391	0
313	20231226	143800	74222556	1391	1391	1391	1391	0
314	20231226	143700	74222556	1391	1391	1391	1391	1
315	20231226	143600	74221165	1390	1390	1390	1390	22
316	20231226	143500	74190585	1391	1391	1391	1391	0
317	20231226	143400	74190585	1391	1391	1391	1391	0
318	20231226	143300	74190585	1391	1391	1391	1391	100
319	20231226	143200	74051485	1390	1390	1390	1390	14
320	20231226	143100	74032025	1389	1389	1389	1389	200
321	20231226	143000	73754225	1391	1391	1391	1391	0
322	20231226	142900	73754225	1391	1391	1391	1391	101
323	20231226	142800	73613734	1391	1391	1391	1391	0
324	20231226	142700	73613734	1391	1390	1391	1390	664
325	20231226	142600	72690706	1389	1389	1389	1389	8
326	20231226	142500	72679594	1389	1389	1389	1389	13
327	20231226	142400	72661537	1389	1389	1389	1389	0
328	20231226	142300	72661537	1389	1389	1389	1389	0
329	20231226	142200	72661537	1389	1389	1389	1389	0
330	20231226	142100	72661537	1389	1389	1389	1389	0
331	20231226	142000	72661537	1389	1389	1389	1389	0
332	20231226	141900	72661537	1389	1389	1389	1389	0
333	20231226	141800	72661537	1389	1389	1389	1389	0
334	20231226	141700	72661537	1389	1389	1389	1389	1
335	20231226	141600	72660148	1383	1383	1383	1383	0
336	20231226	141500	72660148	1383	1383	1383	1383	0
337	20231226	141400	72660148	1383	1383	1383	1383	0
338	20231226	141300	72660148	1383	1383	1383	1383	0
339	20231226	141200	72660148	1383	1383	1383	1383	0
340	20231226	141100	72660148	1383	1383	1383	1383	0
341	20231226	141000	72660148	1383	1383	1383	1383	0
342	20231226	140900	72660148	1383	1383	1383	1383	0
343	20231226	140800	72660148	1383	1383	1383	1383	0
344	20231226	140700	72660148	1383	1383	1383	1383	0
345	20231226	140600	72660148	1383	1383	1383	1383	0
346	20231226	140500	72660148	1383	1383	1383	1383	0
347	20231226	140400	72660148	1383	1383	1383	1383	865
348	20231226	140300	71463853	1378	1378	1378	1378	0
349	20231226	140200	71463853	1378	1383	1383	1378	6809
350	20231226	140100	62063507	1390	1390	1390	1390	0
351	20231226	140000	62063507	1390	1390	1390	1390	0
352	20231226	135900	62063507	1390	1390	1390	1390	0
353	20231226	135800	62063507	1390	1390	1390	1390	0
354	20231226	135700	62063507	1390	1390	1390	1390	0
355	20231226	135600	62063507	1390	1390	1390	1390	0
356	20231226	135500	62063507	1390	1390	1390	1390	0
357	20231226	135400	62063507	1390	1390	1390	1390	0
358	20231226	135300	62063507	1390	1390	1390	1390	0
359	20231226	135200	62063507	1390	1390	1390	1390	0
360	20231226	135100	62063507	1390	1390	1390	1390	0
361	20231226	135000	62063507	1390	1382	1390	1382	13
362	20231226	134900	62045518	1382	1382	1382	1382	0
363	20231226	134800	62045518	1382	1382	1382	1382	0
364	20231226	134700	62045518	1382	1382	1382	1382	0
365	20231226	134600	62045518	1382	1382	1382	1382	0
366	20231226	134500	62045518	1382	1382	1382	1382	0
367	20231226	134400	62045518	1382	1382	1382	1382	0
368	20231226	134300	62045518	1382	1382	1382	1382	185
369	20231226	134200	61789848	1382	1382	1382	1382	2896
370	20231226	134100	57787576	1389	1389	1389	1389	0
371	20231226	134000	57787576	1389	1389	1389	1389	0
372	20231226	133900	57787576	1389	1389	1389	1389	0
373	20231226	133800	57787576	1389	1389	1389	1389	1
374	20231226	133700	57786187	1383	1383	1383	1383	0
375	20231226	133600	57786187	1383	1383	1383	1383	0
376	20231226	133500	57786187	1383	1383	1383	1383	0
377	20231226	133400	57786187	1383	1383	1383	1383	0
378	20231226	133300	57786187	1383	1383	1383	1383	0
379	20231226	133200	57786187	1383	1383	1383	1383	0
380	20231226	133100	57786187	1383	1383	1383	1383	1447
381	20231226	133000	55784986	1380	1380	1380	1380	0
382	20231226	132900	55784986	1380	1380	1380	1380	0
383	20231226	132800	55784986	1380	1380	1380	1380	0
384	20231226	132700	55784986	1380	1380	1380	1380	0
385	20231226	132600	55784986	1380	1380	1380	1380	0
386	20231226	132500	55784986	1380	1380	1380	1380	0
387	20231226	132400	55784986	1380	1380	1380	1380	0
388	20231226	132300	55784986	1380	1380	1380	1380	4000
389	20231226	132200	50264986	1380	1380	1380	1380	0
390	20231226	132100	50264986	1380	1380	1380	1380	0
391	20231226	132000	50264986	1380	1380	1380	1380	0
392	20231226	131900	50264986	1380	1380	1380	1380	0
393	20231226	131800	50264986	1380	1380	1380	1380	0
394	20231226	131700	50264986	1380	1380	1380	1380	0
395	20231226	131600	50264986	1380	1380	1380	1380	0
396	20231226	131500	50264986	1380	1380	1380	1380	0
397	20231226	131400	50264986	1380	1380	1380	1380	0
398	20231226	131300	50264986	1380	1380	1380	1380	0
399	20231226	131200	50264986	1380	1380	1380	1380	0
400	20231226	131100	50264986	1380	1380	1380	1380	0
401	20231226	131000	50264986	1380	1384	1384	1380	7363
402	20231226	130900	40089582	1390	1390	1390	1390	0
403	20231226	130800	40089582	1390	1390	1390	1390	0
404	20231226	130700	40089582	1390	1390	1390	1390	0
405	20231226	130600	40089582	1390	1390	1390	1390	0
406	20231226	130500	40089582	1390	1390	1390	1390	0
407	20231226	130400	40089582	1390	1390	1390	1390	0
408	20231226	130300	40089582	1390	1390	1390	1390	0
409	20231226	130200	40089582	1390	1390	1390	1390	0
410	20231226	130100	40089582	1390	1390	1390	1390	0
411	20231226	130000	40089582	1390	1390	1390	1390	0
412	20231226	125900	40089582	1390	1390	1390	1390	0
413	20231226	125800	40089582	1390	1390	1390	1390	0
414	20231226	125700	40089582	1390	1390	1390	1390	0
415	20231226	125600	40089582	1390	1390	1390	1390	0
416	20231226	125500	40089582	1390	1390	1390	1390	0
417	20231226	125400	40089582	1390	1390	1390	1390	0
418	20231226	125300	40089582	1390	1389	1390	1389	9
419	20231226	125200	40077073	1388	1388	1388	1388	1
420	20231226	125100	40075685	1388	1388	1388	1388	0
421	20231226	125000	40075685	1388	1388	1388	1388	0
422	20231226	124900	40075685	1388	1388	1388	1388	0
423	20231226	124800	40075685	1388	1388	1388	1388	1412
424	20231226	124700	38115829	1383	1383	1383	1383	0
425	20231226	124600	38115829	1383	1383	1383	1383	0
426	20231226	124500	38115829	1383	1383	1383	1383	0
427	20231226	124400	38115829	1383	1383	1383	1383	0
428	20231226	124300	38115829	1383	1383	1383	1383	0
429	20231226	124200	38115829	1383	1383	1383	1383	0
430	20231226	124100	38115829	1383	1383	1383	1383	0
431	20231226	124000	38115829	1383	1383	1383	1383	0
432	20231226	123900	38115829	1383	1383	1383	1383	0
433	20231226	123800	38115829	1383	1383	1383	1383	0
434	20231226	123700	38115829	1383	1383	1383	1383	0
435	20231226	123600	38115829	1383	1383	1383	1383	1
436	20231226	123500	38114446	1383	1383	1383	1383	0
437	20231226	123400	38114446	1383	1383	1383	1383	0
438	20231226	123300	38114446	1383	1383	1383	1383	0
439	20231226	123200	38114446	1383	1383	1383	1383	0
440	20231226	123100	38114446	1383	1383	1383	1383	265
441	20231226	123000	37747951	1383	1383	1383	1383	0
442	20231226	122900	37747951	1383	1383	1383	1383	0
443	20231226	122800	37747951	1383	1383	1383	1383	0
444	20231226	122700	37747951	1383	1383	1383	1383	0
445	20231226	122600	37747951	1383	1383	1383	1383	0
446	20231226	122500	37747951	1383	1383	1383	1383	0
447	20231226	122400	37747951	1383	1383	1383	1383	0
448	20231226	122300	37747951	1383	1383	1383	1383	0
449	20231226	122200	37747951	1383	1383	1383	1383	0
450	20231226	122100	37747951	1383	1383	1383	1383	0
451	20231226	122000	37747951	1383	1383	1383	1383	0
452	20231226	121900	37747951	1383	1383	1383	1383	0
453	20231226	121800	37747951	1383	1383	1383	1383	0
454	20231226	121700	37747951	1383	1383	1383	1383	0
455	20231226	121600	37747951	1383	1383	1383	1383	0
456	20231226	121500	37747951	1383	1383	1383	1383	0
457	20231226	121400	37747951	1383	1383	1383	1383	0
458	20231226	121300	37747951	1383	1383	1383	1383	0
459	20231226	121200	37747951	1383	1383	1383	1383	0
460	20231226	121100	37747951	1383	1383	1383	1383	0
461	20231226	121000	37747951	1383	1383	1383	1383	0
462	20231226	120900	37747951	1383	1383	1383	1383	126
463	20231226	120800	37573693	1387	1387	1387	1387	0
464	20231226	120700	37573693	1387	1387	1387	1387	0
465	20231226	120600	37573693	1387	1387	1387	1387	0
466	20231226	120500	37573693	1387	1387	1387	1387	0
467	20231226	120400	37573693	1387	1387	1387	1387	0
468	20231226	120300	37573693	1387	1387	1387	1387	0
469	20231226	120200	37573693	1387	1387	1387	1387	0
470	20231226	120100	37573693	1387	1387	1387	1387	0
471	20231226	120000	37573693	1387	1387	1387	1387	0
472	20231226	115900	37573693	1387	1387	1387	1387	0
473	20231226	115800	37573693	1387	1387	1387	1387	0
474	20231226	115700	37573693	1387	1387	1387	1387	0
475	20231226	115600	37573693	1387	1387	1387	1387	0
476	20231226	115500	37573693	1387	1387	1387	1387	0
477	20231226	115400	37573693	1387	1387	1387	1387	0
478	20231226	115300	37573693	1387	1387	1387	1387	0
479	20231226	115200	37573693	1387	1387	1387	1387	1433
480	20231226	115100	35586122	1387	1387	1387	1387	0
481	20231226	115000	35586122	1387	1387	1387	1387	0
482	20231226	114900	35586122	1387	1387	1387	1387	0
483	20231226	114800	35586122	1387	1387	1387	1387	0
484	20231226	114700	35586122	1387	1387	1387	1387	0
485	20231226	114600	35586122	1387	1387	1387	1387	0
486	20231226	114500	35586122	1387	1387	1387	1387	0
487	20231226	114400	35586122	1387	1387	1387	1387	0
488	20231226	114300	35586122	1387	1387	1387	1387	0
489	20231226	114200	35586122	1387	1387	1387	1387	0
490	20231226	114100	35586122	1387	1387	1387	1387	0
491	20231226	114000	35586122	1387	1387	1387	1387	0
492	20231226	113900	35586122	1387	1387	1387	1387	0
493	20231226	113800	35586122	1387	1387	1387	1387	0
494	20231226	113700	35586122	1387	1387	1387	1387	0
495	20231226	113600	35586122	1387	1387	1387	1387	10
496	20231226	113500	35572252	1381	1381	1381	1381	0
497	20231226	113400	35572252	1381	1381	1381	1381	0
498	20231226	113300	35572252	1381	1381	1381	1381	0
499	20231226	113200	35572252	1381	1381	1381	1381	0
500	20231226	113100	35572252	1381	1381	1381	1381	0
501	20231226	113000	35572252	1381	1381	1381	1381	0
502	20231226	112900	35572252	1381	1381	1381	1381	0
503	20231226	112800	35572252	1381	1381	1381	1381	0
504	20231226	112700	35572252	1381	1381	1381	1381	199
505	20231226	112600	35297433	1380	1380	1380	1380	0
506	20231226	112500	35297433	1380	1380	1380	1380	0
507	20231226	112400	35297433	1380	1380	1380	1380	0
508	20231226	112300	35297433	1380	1380	1380	1380	0
509	20231226	112200	35297433	1380	1380	1380	1380	0
510	20231226	112100	35297433	1380	1380	1380	1380	0
511	20231226	112000	35297433	1380	1380	1380	1380	0
512	20231226	111900	35297433	1380	1380	1380	1380	0
513	20231226	111800	35297433	1380	1380	1380	1380	0
514	20231226	111700	35297433	1380	1380	1380	1380	0
515	20231226	111600	35297433	1380	1380	1380	1380	0
516	20231226	111500	35297433	1380	1380	1380	1380	0
517	20231226	111400	35297433	1380	1380	1380	1380	0
518	20231226	111300	35297433	1380	1380	1380	1380	0
519	20231226	111200	35297433	1380	1380	1380	1380	0
520	20231226	111100	35297433	1380	1380	1380	1380	0
521	20231226	111000	35297433	1380	1380	1380	1380	0
522	20231226	110900	35297433	1380	1382	1382	1380	60
523	20231226	110800	35214630	1387	1387	1387	1387	0
524	20231226	110700	35214630	1387	1387	1387	1387	0
525	20231226	110600	35214630	1387	1387	1387	1387	0
526	20231226	110500	35214630	1387	1387	1387	1387	0
527	20231226	110400	35214630	1387	1387	1387	1387	0
528	20231226	110300	35214630	1387	1387	1387	1387	0
529	20231226	110200	35214630	1387	1387	1387	1387	0
530	20231226	110100	35214630	1387	1387	1387	1387	0
531	20231226	110000	35214630	1387	1387	1387	1387	0
532	20231226	105900	35214630	1387	1387	1387	1387	0
533	20231226	105800	35214630	1387	1387	1387	1387	0
534	20231226	105700	35214630	1387	1387	1387	1387	0
535	20231226	105600	35214630	1387	1387	1387	1387	0
536	20231226	105500	35214630	1387	1387	1387	1387	0
537	20231226	105400	35214630	1387	1387	1387	1387	0
538	20231226	105300	35214630	1387	1387	1387	1387	0
539	20231226	105200	35214630	1387	1387	1387	1387	0
540	20231226	105100	35214630	1387	1387	1387	1387	0
541	20231226	105000	35214630	1387	1387	1387	1387	0
542	20231226	104900	35214630	1387	1387	1387	1387	30
543	20231226	104800	35173020	1387	1387	1387	1387	0
544	20231226	104700	35173020	1387	1387	1387	1387	0
545	20231226	104600	35173020	1387	1387	1387	1387	0
546	20231226	104500	35173020	1387	1387	1387	1387	0
547	20231226	104400	35173020	1387	1387	1387	1387	0
548	20231226	104300	35173020	1387	1387	1387	1387	0
549	20231226	104200	35173020	1387	1387	1387	1387	0
550	20231226	104100	35173020	1387	1387	1387	1387	0
551	20231226	104000	35173020	1387	1387	1387	1387	0
552	20231226	103900	35173020	1387	1387	1387	1387	0
553	20231226	103800	35173020	1387	1387	1387	1387	0
554	20231226	103700	35173020	1387	1387	1387	1387	0
555	20231226	103600	35173020	1387	1387	1387	1387	0
556	20231226	103500	35173020	1387	1387	1387	1387	0
557	20231226	103400	35173020	1387	1387	1387	1387	0
558	20231226	103300	35173020	1387	1387	1387	1387	26
559	20231226	103200	35136958	1387	1387	1387	1387	0
560	20231226	103100	35136958	1387	1387	1387	1387	0
561	20231226	103000	35136958	1387	1387	1387	1387	0
562	20231226	102900	35136958	1387	1378	1387	1378	2225
563	20231226	102800	32057642	1378	1378	1378	1378	10
564	20231226	102700	32043862	1378	1378	1378	1378	4000
565	20231226	102600	26531862	1378	1378	1378	1378	0
566	20231226	102500	26531862	1378	1378	1378	1378	1500
567	20231226	102400	24464862	1378	1377	1378	1377	5000
568	20231226	102300	17575177	1371	1371	1371	1371	0
569	20231226	102200	17575177	1371	1371	1371	1371	0
570	20231226	102100	17575177	1371	1371	1371	1371	0
571	20231226	102000	17575177	1371	1371	1371	1371	0
572	20231226	101900	17575177	1371	1371	1371	1371	0
573	20231226	101800	17575177	1371	1371	1371	1371	0
574	20231226	101700	17575177	1371	1371	1371	1371	0
575	20231226	101600	17575177	1371	1371	1371	1371	0
576	20231226	101500	17575177	1371	1371	1371	1371	0
577	20231226	101400	17575177	1371	1371	1371	1371	0
578	20231226	101300	17575177	1371	1371	1371	1371	0
579	20231226	101200	17575177	1371	1371	1371	1371	0
580	20231226	101100	17575177	1371	1371	1371	1371	0
581	20231226	101000	17575177	1371	1371	1371	1371	0
582	20231226	100900	17575177	1371	1371	1371	1371	0
583	20231226	100800	17575177	1371	1371	1371	1371	0
584	20231226	100700	17575177	1371	1371	1371	1371	100
585	20231226	100600	17438077	1371	1371	1371	1371	0
586	20231226	100500	17438077	1371	1371	1371	1371	6
587	20231226	100400	17429851	1366	1366	1366	1366	0
588	20231226	100300	17429851	1366	1366	1366	1366	0
589	20231226	100200	17429851	1366	1366	1366	1366	0
590	20231226	100100	17429851	1366	1366	1366	1366	0
591	20231226	100000	17429851	1366	1366	1366	1366	0
592	20231226	095900	17429851	1366	1366	1366	1366	0
593	20231226	095800	17429851	1366	1366	1366	1366	0
594	20231226	095700	17429851	1366	1366	1366	1366	0
595	20231226	095600	17429851	1366	1366	1366	1366	0
596	20231226	095500	17429851	1366	1366	1366	1366	0
597	20231226	095400	17429851	1366	1366	1366	1366	0
598	20231226	095300	17429851	1366	1366	1366	1366	0
599	20231226	095200	17429851	1366	1366	1366	1366	0
600	20231226	095100	17429851	1366	1366	1366	1366	1000
601	20231226	095000	16063851	1366	1366	1366	1366	0
602	20231226	094900	16063851	1366	1366	1366	1366	0
603	20231226	094800	16063851	1366	1366	1366	1366	4
604	20231226	094700	16058387	1366	1366	1366	1366	0
605	20231226	094600	16058387	1366	1366	1366	1366	0
606	20231226	094500	16058387	1366	1366	1366	1366	0
607	20231226	094400	16058387	1366	1366	1366	1366	0
608	20231226	094300	16058387	1366	1366	1366	1366	0
609	20231226	094200	16058387	1366	1366	1366	1366	0
610	20231226	094100	16058387	1366	1366	1366	1366	0
611	20231226	094000	16058387	1366	1366	1366	1366	0
612	20231226	093900	16058387	1366	1366	1366	1366	0
613	20231226	093800	16058387	1366	1366	1366	1366	3841
614	20231226	093700	10811581	1371	1371	1371	1371	0
615	20231226	093600	10811581	1371	1371	1371	1371	0
616	20231226	093500	10811581	1371	1371	1371	1371	0
617	20231226	093400	10811581	1371	1371	1371	1371	0
618	20231226	093300	10811581	1371	1371	1371	1371	4
619	20231226	093200	10806097	1371	1371	1371	1371	0
620	20231226	093100	10806097	1371	1371	1371	1371	0
621	20231226	093000	10806097	1371	1371	1371	1371	34
622	20231226	092900	10759483	1371	1371	1371	1371	102
623	20231226	092800	10619641	1371	1371	1371	1371	0
624	20231226	092700	10619641	1371	1371	1371	1371	0
625	20231226	092600	10619641	1371	1371	1371	1371	15
626	20231226	092500	10599076	1371	1371	1371	1371	0
627	20231226	092400	10599076	1371	1371	1371	1371	58
628	20231226	092300	10519558	1372	1372	1372	1372	0
629	20231226	092200	10519558	1372	1372	1372	1372	100
630	20231226	092100	10382358	1372	1372	1372	1372	0
631	20231226	092000	10382358	1372	1372	1372	1372	0
632	20231226	091900	10382358	1372	1372	1372	1372	15
633	20231226	091800	10361778	1378	1378	1378	1378	0
634	20231226	091700	10361778	1378	1378	1378	1378	0
635	20231226	091600	10361778	1378	1378	1378	1378	0
636	20231226	091500	10361778	1378	1378	1378	1378	0
637	20231226	091400	10361778	1378	1378	1378	1378	150
638	20231226	091300	10155078	1378	1378	1378	1378	2
639	20231226	091200	10152322	1363	1363	1363	1363	0
640	20231226	091100	10152322	1363	1363	1363	1363	0
641	20231226	091000	10152322	1363	1364	1364	1363	4000
642	20231226	090900	4700120	1383	1383	1383	1383	9
643	20231226	090800	4687673	1383	1383	1383	1383	21
644	20231226	090700	4658630	1383	1383	1383	1383	21
645	20231226	090600	4629587	1383	1383	1383	1383	14
646	20231226	090500	4610225	1362	1380	1380	1362	90
647	20231226	090400	4486501	1384	1384	1384	1384	0
648	20231226	090300	4486501	1384	1384	1384	1384	1
649	20231226	090200	4485117	1388	1388	1388	1388	0
650	20231226	090100	4485117	1388	1388	1388	1388	0
651	20231226	090000	4485117	1388	1398	1398	1388	3213