KissMeData/154040/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202000	61877633	1897	1897	1897	1897	164
3	20231226	201900	61877633	1897	1897	1897	1897	0
4	20231226	201800	61877633	1897	1897	1897	1897	0
5	20231226	201700	61877633	1897	1897	1897	1897	0
6	20231226	201600	61877633	1897	1897	1897	1897	0
7	20231226	201500	61877633	1897	1897	1897	1897	0
8	20231226	201400	61877633	1897	1897	1897	1897	0
9	20231226	201300	61877633	1897	1897	1897	1897	0
10	20231226	201200	61877633	1897	1897	1897	1897	0
11	20231226	201100	61877633	1897	1897	1897	1897	0
12	20231226	201000	61877633	1897	1897	1897	1897	0
13	20231226	200900	61877633	1897	1897	1897	1897	0
14	20231226	200800	61877633	1897	1897	1897	1897	0
15	20231226	200700	61877633	1897	1897	1897	1897	0
16	20231226	200600	61877633	1897	1897	1897	1897	0
17	20231226	200500	61877633	1897	1897	1897	1897	0
18	20231226	200400	61877633	1897	1897	1897	1897	0
19	20231226	200300	61877633	1897	1897	1897	1897	0
20	20231226	200200	61877633	1897	1897	1897	1897	0
21	20231226	200100	61877633	1897	1897	1897	1897	0
22	20231226	200000	61877633	1897	1897	1897	1897	0
23	20231226	195900	61877633	1897	1897	1897	1897	0
24	20231226	195800	61877633	1897	1897	1897	1897	0
25	20231226	195700	61877633	1897	1897	1897	1897	0
26	20231226	195600	61877633	1897	1897	1897	1897	0
27	20231226	195500	61877633	1897	1897	1897	1897	0
28	20231226	195400	61877633	1897	1897	1897	1897	0
29	20231226	195300	61877633	1897	1897	1897	1897	0
30	20231226	195200	61877633	1897	1897	1897	1897	0
31	20231226	195100	61877633	1897	1897	1897	1897	0
32	20231226	195000	61877633	1897	1897	1897	1897	164
33	20231226	194900	61877633	1897	1897	1897	1897	0
34	20231226	194800	61877633	1897	1897	1897	1897	0
35	20231226	194700	61877633	1897	1897	1897	1897	0
36	20231226	194600	61877633	1897	1897	1897	1897	0
37	20231226	194500	61877633	1897	1897	1897	1897	0
38	20231226	194400	61877633	1897	1897	1897	1897	0
39	20231226	194300	61877633	1897	1897	1897	1897	0
40	20231226	194200	61877633	1897	1897	1897	1897	0
41	20231226	194100	61877633	1897	1897	1897	1897	0
42	20231226	194000	61877633	1897	1897	1897	1897	0
43	20231226	193900	61877633	1897	1897	1897	1897	0
44	20231226	193800	61877633	1897	1897	1897	1897	0
45	20231226	193700	61877633	1897	1897	1897	1897	0
46	20231226	193600	61877633	1897	1897	1897	1897	0
47	20231226	193500	61877633	1897	1897	1897	1897	0
48	20231226	193400	61877633	1897	1897	1897	1897	0
49	20231226	193300	61877633	1897	1897	1897	1897	0
50	20231226	193200	61877633	1897	1897	1897	1897	0
51	20231226	193100	61877633	1897	1897	1897	1897	0
52	20231226	193000	61877633	1897	1897	1897	1897	0
53	20231226	192900	61877633	1897	1897	1897	1897	0
54	20231226	192800	61877633	1897	1897	1897	1897	0
55	20231226	192700	61877633	1897	1897	1897	1897	0
56	20231226	192600	61877633	1897	1897	1897	1897	0
57	20231226	192500	61877633	1897	1897	1897	1897	0
58	20231226	192400	61877633	1897	1897	1897	1897	0
59	20231226	192300	61877633	1897	1897	1897	1897	0
60	20231226	192200	61877633	1897	1897	1897	1897	0
61	20231226	192100	61877633	1897	1897	1897	1897	0
62	20231226	192000	61877633	1897	1897	1897	1897	164
63	20231226	191900	61877633	1897	1897	1897	1897	0
64	20231226	191800	61877633	1897	1897	1897	1897	0
65	20231226	191700	61877633	1897	1897	1897	1897	0
66	20231226	191600	61877633	1897	1897	1897	1897	0
67	20231226	191500	61877633	1897	1897	1897	1897	0
68	20231226	191400	61877633	1897	1897	1897	1897	0
69	20231226	191300	61877633	1897	1897	1897	1897	0
70	20231226	191200	61877633	1897	1897	1897	1897	0
71	20231226	191100	61877633	1897	1897	1897	1897	0
72	20231226	191000	61877633	1897	1897	1897	1897	0
73	20231226	190900	61877633	1897	1897	1897	1897	0
74	20231226	190800	61877633	1897	1897	1897	1897	0
75	20231226	190700	61877633	1897	1897	1897	1897	0
76	20231226	190600	61877633	1897	1897	1897	1897	0
77	20231226	190500	61877633	1897	1897	1897	1897	0
78	20231226	190400	61877633	1897	1897	1897	1897	0
79	20231226	190300	61877633	1897	1897	1897	1897	0
80	20231226	190200	61877633	1897	1897	1897	1897	0
81	20231226	190100	61877633	1897	1897	1897	1897	0
82	20231226	190000	61877633	1897	1897	1897	1897	0
83	20231226	185900	61877633	1897	1897	1897	1897	0
84	20231226	185800	61877633	1897	1897	1897	1897	0
85	20231226	185700	61877633	1897	1897	1897	1897	0
86	20231226	185600	61877633	1897	1897	1897	1897	0
87	20231226	185500	61877633	1897	1897	1897	1897	0
88	20231226	185400	61877633	1897	1897	1897	1897	0
89	20231226	185300	61877633	1897	1897	1897	1897	0
90	20231226	185200	61877633	1897	1897	1897	1897	0
91	20231226	185100	61877633	1897	1897	1897	1897	0
92	20231226	185000	61877633	1897	1897	1897	1897	164
93	20231226	184900	61877633	1897	1897	1897	1897	0
94	20231226	184800	61877633	1897	1897	1897	1897	0
95	20231226	184700	61877633	1897	1897	1897	1897	0
96	20231226	184600	61877633	1897	1897	1897	1897	0
97	20231226	184500	61877633	1897	1897	1897	1897	0
98	20231226	184400	61877633	1897	1897	1897	1897	0
99	20231226	184300	61877633	1897	1897	1897	1897	0
100	20231226	184200	61877633	1897	1897	1897	1897	0
101	20231226	184100	61877633	1897	1897	1897	1897	0
102	20231226	184000	61877633	1897	1897	1897	1897	0
103	20231226	183900	61877633	1897	1897	1897	1897	0
104	20231226	183800	61877633	1897	1897	1897	1897	0
105	20231226	183700	61877633	1897	1897	1897	1897	0
106	20231226	183600	61877633	1897	1897	1897	1897	0
107	20231226	183500	61877633	1897	1897	1897	1897	0
108	20231226	183400	61877633	1897	1897	1897	1897	0
109	20231226	183300	61877633	1897	1897	1897	1897	0
110	20231226	183200	61877633	1897	1897	1897	1897	0
111	20231226	183100	61877633	1897	1897	1897	1897	0
112	20231226	183000	61877633	1897	1897	1897	1897	0
113	20231226	182900	61877633	1897	1897	1897	1897	0
114	20231226	182800	61877633	1897	1897	1897	1897	0
115	20231226	182700	61877633	1897	1897	1897	1897	0
116	20231226	182600	61877633	1897	1897	1897	1897	0
117	20231226	182500	61877633	1897	1897	1897	1897	0
118	20231226	182400	61877633	1897	1897	1897	1897	0
119	20231226	182300	61877633	1897	1897	1897	1897	0
120	20231226	182200	61877633	1897	1897	1897	1897	0
121	20231226	182100	61877633	1897	1897	1897	1897	0
122	20231226	182000	61877633	1897	1897	1897	1897	164
123	20231226	181900	61877633	1897	1897	1897	1897	0
124	20231226	181800	61877633	1897	1897	1897	1897	0
125	20231226	181700	61877633	1897	1897	1897	1897	0
126	20231226	181600	61877633	1897	1897	1897	1897	0
127	20231226	181500	61877633	1897	1897	1897	1897	0
128	20231226	181400	61877633	1897	1897	1897	1897	0
129	20231226	181300	61877633	1897	1897	1897	1897	0
130	20231226	181200	61877633	1897	1897	1897	1897	0
131	20231226	181100	61877633	1897	1897	1897	1897	0
132	20231226	181000	61877633	1897	1897	1897	1897	0
133	20231226	180900	61877633	1897	1897	1897	1897	0
134	20231226	180800	61877633	1897	1897	1897	1897	0
135	20231226	180700	61877633	1897	1897	1897	1897	0
136	20231226	180600	61877633	1897	1897	1897	1897	0
137	20231226	180500	61877633	1897	1897	1897	1897	0
138	20231226	180400	61877633	1897	1897	1897	1897	0
139	20231226	180300	61877633	1897	1897	1897	1897	0
140	20231226	180200	61877633	1897	1897	1897	1897	0
141	20231226	180100	61877633	1897	1897	1897	1897	0
142	20231226	180000	61877633	1897	1897	1897	1897	0
143	20231226	175900	61877633	1897	1897	1897	1897	0
144	20231226	175800	61877633	1897	1897	1897	1897	0
145	20231226	175700	61877633	1897	1897	1897	1897	0
146	20231226	175600	61877633	1897	1897	1897	1897	0
147	20231226	175500	61877633	1897	1897	1897	1897	0
148	20231226	175400	61877633	1897	1897	1897	1897	0
149	20231226	175300	61877633	1897	1897	1897	1897	0
150	20231226	175200	61877633	1897	1897	1897	1897	0
151	20231226	175100	61877633	1897	1897	1897	1897	0
152	20231226	175000	61877633	1897	1897	1897	1897	164
153	20231226	174900	61877633	1897	1897	1897	1897	0
154	20231226	174800	61877633	1897	1897	1897	1897	0
155	20231226	174700	61877633	1897	1897	1897	1897	0
156	20231226	174600	61877633	1897	1897	1897	1897	0
157	20231226	174500	61877633	1897	1897	1897	1897	0
158	20231226	174400	61877633	1897	1897	1897	1897	0
159	20231226	174300	61877633	1897	1897	1897	1897	0
160	20231226	174200	61877633	1897	1897	1897	1897	0
161	20231226	174100	61877633	1897	1897	1897	1897	0
162	20231226	174000	61877633	1897	1897	1897	1897	0
163	20231226	173900	61877633	1897	1897	1897	1897	0
164	20231226	173800	61877633	1897	1897	1897	1897	0
165	20231226	173700	61877633	1897	1897	1897	1897	0
166	20231226	173600	61877633	1897	1897	1897	1897	0
167	20231226	173500	61877633	1897	1897	1897	1897	0
168	20231226	173400	61877633	1897	1897	1897	1897	0
169	20231226	173300	61877633	1897	1897	1897	1897	0
170	20231226	173200	61877633	1897	1897	1897	1897	0
171	20231226	173100	61877633	1897	1897	1897	1897	0
172	20231226	173000	61877633	1897	1897	1897	1897	0
173	20231226	172900	61877633	1897	1897	1897	1897	0
174	20231226	172800	61877633	1897	1897	1897	1897	0
175	20231226	172700	61877633	1897	1897	1897	1897	0
176	20231226	172600	61877633	1897	1897	1897	1897	0
177	20231226	172500	61877633	1897	1897	1897	1897	0
178	20231226	172400	61877633	1897	1897	1897	1897	0
179	20231226	172300	61877633	1897	1897	1897	1897	0
180	20231226	172200	61877633	1897	1897	1897	1897	0
181	20231226	172100	61877633	1897	1897	1897	1897	0
182	20231226	172000	61877633	1897	1897	1897	1897	164
183	20231226	171900	61877633	1897	1897	1897	1897	0
184	20231226	171800	61877633	1897	1897	1897	1897	0
185	20231226	171700	61877633	1897	1897	1897	1897	0
186	20231226	171600	61877633	1897	1897	1897	1897	0
187	20231226	171500	61877633	1897	1897	1897	1897	0
188	20231226	171400	61877633	1897	1897	1897	1897	0
189	20231226	171300	61877633	1897	1897	1897	1897	0
190	20231226	171200	61877633	1897	1897	1897	1897	0
191	20231226	171100	61877633	1897	1897	1897	1897	0
192	20231226	171000	61877633	1897	1897	1897	1897	0
193	20231226	170900	61877633	1897	1897	1897	1897	0
194	20231226	170800	61877633	1897	1897	1897	1897	0
195	20231226	170700	61877633	1897	1897	1897	1897	0
196	20231226	170600	61877633	1897	1897	1897	1897	0
197	20231226	170500	61877633	1897	1897	1897	1897	0
198	20231226	170400	61877633	1897	1897	1897	1897	0
199	20231226	170300	61877633	1897	1897	1897	1897	0
200	20231226	170200	61877633	1897	1897	1897	1897	0
201	20231226	170100	61877633	1897	1897	1897	1897	0
202	20231226	170000	61877633	1897	1897	1897	1897	0
203	20231226	165900	61877633	1897	1897	1897	1897	0
204	20231226	165800	61877633	1897	1897	1897	1897	0
205	20231226	165700	61877633	1897	1897	1897	1897	0
206	20231226	165600	61877633	1897	1897	1897	1897	0
207	20231226	165500	61877633	1897	1897	1897	1897	0
208	20231226	165400	61877633	1897	1897	1897	1897	0
209	20231226	165300	61877633	1897	1897	1897	1897	0
210	20231226	165200	61877633	1897	1897	1897	1897	0
211	20231226	165100	61877633	1897	1897	1897	1897	0
212	20231226	165000	61877633	1897	1897	1897	1897	164
213	20231226	164900	61877633	1897	1897	1897	1897	0
214	20231226	164800	61877633	1897	1897	1897	1897	0
215	20231226	164700	61877633	1897	1897	1897	1897	0
216	20231226	164600	61877633	1897	1897	1897	1897	0
217	20231226	164500	61877633	1897	1897	1897	1897	0
218	20231226	164400	61877633	1897	1897	1897	1897	0
219	20231226	164300	61877633	1897	1897	1897	1897	0
220	20231226	164200	61877633	1897	1897	1897	1897	0
221	20231226	164100	61877633	1897	1897	1897	1897	0
222	20231226	164000	61877633	1897	1897	1897	1897	0
223	20231226	163900	61877633	1897	1897	1897	1897	0
224	20231226	163800	61877633	1897	1897	1897	1897	0
225	20231226	163700	61877633	1897	1897	1897	1897	0
226	20231226	163600	61877633	1897	1897	1897	1897	0
227	20231226	163500	61877633	1897	1897	1897	1897	0
228	20231226	163400	61877633	1897	1897	1897	1897	0
229	20231226	163300	61877633	1897	1897	1897	1897	0
230	20231226	163200	61877633	1897	1897	1897	1897	0
231	20231226	163100	61877633	1897	1897	1897	1897	0
232	20231226	163000	61877633	1897	1897	1897	1897	0
233	20231226	162900	61877633	1897	1897	1897	1897	0
234	20231226	162800	61877633	1897	1897	1897	1897	0
235	20231226	162700	61877633	1897	1897	1897	1897	0
236	20231226	162600	61877633	1897	1897	1897	1897	0
237	20231226	162500	61877633	1897	1897	1897	1897	0
238	20231226	162400	61877633	1897	1897	1897	1897	0
239	20231226	162300	61877633	1897	1897	1897	1897	0
240	20231226	162200	61877633	1897	1897	1897	1897	0
241	20231226	162100	61877633	1897	1897	1897	1897	0
242	20231226	162000	61877633	1897	1897	1897	1897	164
243	20231226	161900	61877633	1897	1897	1897	1897	0
244	20231226	161800	61877633	1897	1897	1897	1897	0
245	20231226	161700	61877633	1897	1897	1897	1897	0
246	20231226	161600	61877633	1897	1897	1897	1897	0
247	20231226	161500	61877633	1897	1897	1897	1897	0
248	20231226	161400	61877633	1897	1897	1897	1897	0
249	20231226	161300	61877633	1897	1897	1897	1897	0
250	20231226	161200	61877633	1897	1897	1897	1897	0
251	20231226	161100	61877633	1897	1897	1897	1897	0
252	20231226	161000	61877633	1897	1897	1897	1897	0
253	20231226	160900	61877633	1897	1897	1897	1897	0
254	20231226	160800	61877633	1897	1897	1897	1897	0
255	20231226	160700	61877633	1897	1897	1897	1897	0
256	20231226	160600	61877633	1897	1897	1897	1897	0
257	20231226	160500	61877633	1897	1897	1897	1897	0
258	20231226	160400	61877633	1897	1897	1897	1897	0
259	20231226	160300	61877633	1897	1897	1897	1897	0
260	20231226	160200	61877633	1897	1897	1897	1897	0
261	20231226	160100	61877633	1897	1897	1897	1897	0
262	20231226	160000	61877633	1897	1897	1897	1897	0
263	20231226	155900	61877633	1897	1897	1897	1897	0
264	20231226	155800	61877633	1897	1897	1897	1897	0
265	20231226	155700	61877633	1897	1897	1897	1897	0
266	20231226	155600	61877633	1897	1897	1897	1897	0
267	20231226	155500	61877633	1897	1897	1897	1897	0
268	20231226	155400	61877633	1897	1897	1897	1897	0
269	20231226	155300	61877633	1897	1897	1897	1897	0
270	20231226	155200	61877633	1897	1897	1897	1897	0
271	20231226	155100	61877633	1897	1897	1897	1897	0
272	20231226	155000	61877633	1897	1897	1897	1897	164
273	20231226	154900	61877633	1897	1897	1897	1897	0
274	20231226	154800	61877633	1897	1897	1897	1897	0
275	20231226	154700	61877633	1897	1897	1897	1897	0
276	20231226	154600	61877633	1897	1897	1897	1897	0
277	20231226	154500	61877633	1897	1897	1897	1897	0
278	20231226	154400	61877633	1897	1897	1897	1897	0
279	20231226	154300	61877633	1897	1897	1897	1897	0
280	20231226	154200	61877633	1897	1897	1897	1897	0
281	20231226	154100	61877633	1897	1897	1897	1897	0
282	20231226	154000	61877633	1897	1897	1897	1897	0
283	20231226	153900	61877633	1897	1897	1897	1897	0
284	20231226	153800	61877633	1897	1897	1897	1897	0
285	20231226	153700	61877633	1897	1897	1897	1897	0
286	20231226	153600	61877633	1897	1897	1897	1897	0
287	20231226	153500	61877633	1897	1897	1897	1897	0
288	20231226	153400	61877633	1897	1897	1897	1897	0
289	20231226	153300	61877633	1897	1897	1897	1897	0
290	20231226	153200	61877633	1897	1897	1897	1897	0
291	20231226	153100	61877633	1897	1897	1897	1897	0
292	20231226	153000	61877633	1897	1897	1897	1897	164
293	20231226	152900	61566525	1897	1897	1897	1897	0
294	20231226	152800	61566525	1897	1897	1897	1897	0
295	20231226	152700	61566525	1897	1897	1897	1897	0
296	20231226	152600	61566525	1897	1897	1897	1897	0
297	20231226	152500	61566525	1897	1897	1897	1897	0
298	20231226	152400	61566525	1897	1897	1897	1897	0
299	20231226	152300	61566525	1897	1897	1897	1897	0
300	20231226	152200	61566525	1897	1897	1897	1897	0
301	20231226	152100	61566525	1897	1897	1897	1897	0
302	20231226	152000	61566525	1897	1897	1897	1897	0
303	20231226	151900	61566525	1897	1897	1897	1897	0
304	20231226	151800	61566525	1897	1897	1897	1897	42
305	20231226	151700	61486851	1897	1897	1897	1897	4
306	20231226	151600	61479263	1897	1897	1897	1897	5
307	20231226	151500	61469778	1897	1894	1897	1894	1187
308	20231226	151400	59219418	1894	1894	1894	1894	0
309	20231226	151300	59219418	1894	1894	1894	1894	0
310	20231226	151200	59219418	1894	1894	1894	1894	0
311	20231226	151100	59219418	1894	1894	1894	1894	0
312	20231226	151000	59219418	1894	1894	1894	1894	180
313	20231226	150900	58878498	1894	1894	1894	1894	0
314	20231226	150800	58878498	1894	1894	1894	1894	0
315	20231226	150700	58878498	1894	1894	1894	1894	210
316	20231226	150600	58480758	1894	1894	1894	1894	0
317	20231226	150500	58480758	1894	1894	1894	1894	140
318	20231226	150400	58215598	1894	1894	1894	1894	0
319	20231226	150300	58215598	1894	1894	1894	1894	0
320	20231226	150200	58215598	1894	1894	1894	1894	36
321	20231226	150100	58147414	1885	1885	1885	1885	0
322	20231226	150000	58147414	1885	1893	1893	1885	215
323	20231226	145900	57741010	1893	1893	1893	1893	0
324	20231226	145800	57741010	1893	1893	1893	1893	0
325	20231226	145700	57741010	1893	1893	1893	1893	0
326	20231226	145600	57741010	1893	1893	1893	1893	0
327	20231226	145500	57741010	1893	1893	1893	1893	140
328	20231226	145400	57475990	1893	1893	1893	1893	0
329	20231226	145300	57475990	1893	1893	1893	1893	0
330	20231226	145200	57475990	1893	1893	1893	1893	0
331	20231226	145100	57475990	1893	1893	1893	1893	53
332	20231226	145000	57375661	1894	1894	1894	1894	0
333	20231226	144900	57375661	1894	1894	1894	1894	0
334	20231226	144800	57375661	1894	1894	1894	1894	0
335	20231226	144700	57375661	1894	1894	1894	1894	0
336	20231226	144600	57375661	1894	1894	1894	1894	0
337	20231226	144500	57375661	1894	1892	1894	1892	235
338	20231226	144400	56931011	1885	1885	1885	1885	0
339	20231226	144300	56931011	1885	1885	1885	1885	0
340	20231226	144200	56931011	1885	1885	1885	1885	0
341	20231226	144100	56931011	1885	1885	1885	1885	71
342	20231226	144000	56797176	1885	1886	1886	1885	96
343	20231226	143900	56616174	1885	1885	1885	1885	0
344	20231226	143800	56616174	1885	1885	1885	1885	0
345	20231226	143700	56616174	1885	1886	1886	1885	62
346	20231226	143600	56499245	1886	1886	1886	1886	0
347	20231226	143500	56499245	1886	1886	1886	1886	0
348	20231226	143400	56499245	1886	1886	1886	1886	0
349	20231226	143300	56499245	1886	1886	1886	1886	0
350	20231226	143200	56499245	1886	1886	1886	1886	0
351	20231226	143100	56499245	1886	1886	1886	1886	0
352	20231226	143000	56499245	1886	1886	1886	1886	45
353	20231226	142900	56414375	1890	1890	1890	1890	0
354	20231226	142800	56414375	1890	1890	1890	1890	0
355	20231226	142700	56414375	1890	1890	1890	1890	5
356	20231226	142600	56404925	1896	1896	1896	1896	0
357	20231226	142500	56404925	1896	1896	1896	1896	0
358	20231226	142400	56404925	1896	1896	1896	1896	0
359	20231226	142300	56404925	1896	1896	1896	1896	0
360	20231226	142200	56404925	1896	1896	1896	1896	0
361	20231226	142100	56404925	1896	1896	1896	1896	0
362	20231226	142000	56404925	1896	1896	1896	1896	1
363	20231226	141900	56403029	1895	1895	1895	1895	100
364	20231226	141800	56213529	1895	1895	1895	1895	36
365	20231226	141700	56145309	1895	1895	1895	1895	23
366	20231226	141600	56101724	1895	1895	1895	1895	0
367	20231226	141500	56101724	1895	1895	1895	1895	0
368	20231226	141400	56101724	1895	1895	1895	1895	0
369	20231226	141300	56101724	1895	1895	1895	1895	0
370	20231226	141200	56101724	1895	1895	1895	1895	0
371	20231226	141100	56101724	1895	1895	1895	1895	0
372	20231226	141000	56101724	1895	1895	1895	1895	0
373	20231226	140900	56101724	1895	1895	1895	1895	0
374	20231226	140800	56101724	1895	1895	1895	1895	0
375	20231226	140700	56101724	1895	1895	1895	1895	0
376	20231226	140600	56101724	1895	1895	1895	1895	0
377	20231226	140500	56101724	1895	1895	1895	1895	0
378	20231226	140400	56101724	1895	1895	1895	1895	0
379	20231226	140300	56101724	1895	1895	1895	1895	0
380	20231226	140200	56101724	1895	1895	1895	1895	0
381	20231226	140100	56101724	1895	1895	1895	1895	0
382	20231226	140000	56101724	1895	1895	1895	1895	0
383	20231226	135900	56101724	1895	1895	1895	1895	0
384	20231226	135800	56101724	1895	1895	1895	1895	25
385	20231226	135700	56054349	1895	1895	1895	1895	0
386	20231226	135600	56054349	1895	1895	1895	1895	0
387	20231226	135500	56054349	1895	1895	1895	1895	0
388	20231226	135400	56054349	1895	1895	1895	1895	0
389	20231226	135300	56054349	1895	1895	1895	1895	5
390	20231226	135200	56044874	1895	1895	1895	1895	10
391	20231226	135100	56025924	1885	1885	1885	1885	0
392	20231226	135000	56025924	1885	1885	1885	1885	0
393	20231226	134900	56025924	1885	1885	1885	1885	0
394	20231226	134800	56025924	1885	1885	1885	1885	75
395	20231226	134700	55884549	1885	1885	1885	1885	0
396	20231226	134600	55884549	1885	1889	1889	1885	334
397	20231226	134500	55254569	1890	1890	1890	1890	0
398	20231226	134400	55254569	1890	1890	1890	1890	0
399	20231226	134300	55254569	1890	1890	1890	1890	31
400	20231226	134200	55195979	1891	1891	1891	1891	0
401	20231226	134100	55195979	1891	1891	1891	1891	0
402	20231226	134000	55195979	1891	1891	1891	1891	0
403	20231226	133900	55195979	1891	1891	1891	1891	0
404	20231226	133800	55195979	1891	1891	1891	1891	0
405	20231226	133700	55195979	1891	1891	1891	1891	0
406	20231226	133600	55195979	1891	1891	1891	1891	0
407	20231226	133500	55195979	1891	1891	1891	1891	0
408	20231226	133400	55195979	1891	1891	1891	1891	0
409	20231226	133300	55195979	1891	1891	1891	1891	10
410	20231226	133200	55177069	1892	1892	1892	1892	0
411	20231226	133100	55177069	1892	1892	1892	1892	0
412	20231226	133000	55177069	1892	1892	1892	1892	11
413	20231226	132900	55156257	1896	1896	1896	1896	0
414	20231226	132800	55156257	1896	1896	1896	1896	1
415	20231226	132700	55154361	1897	1894	1897	1894	10
416	20231226	132600	55135406	1892	1892	1892	1892	426
417	20231226	132500	54329414	1894	1894	1894	1894	0
418	20231226	132400	54329414	1894	1894	1894	1894	0
419	20231226	132300	54329414	1894	1894	1894	1894	1
420	20231226	132200	54327520	1894	1894	1894	1894	0
421	20231226	132100	54327520	1894	1892	1894	1892	828
422	20231226	132000	52760942	1894	1894	1894	1894	0
423	20231226	131900	52760942	1894	1894	1894	1894	0
424	20231226	131800	52760942	1894	1894	1894	1894	0
425	20231226	131700	52760942	1894	1894	1894	1894	0
426	20231226	131600	52760942	1894	1894	1894	1894	3
427	20231226	131500	52755260	1894	1894	1894	1894	10
428	20231226	131400	52736320	1894	1894	1894	1894	55
429	20231226	131300	52632150	1893	1893	1893	1893	710
430	20231226	131200	51288120	1893	1893	1893	1893	0
431	20231226	131100	51288120	1893	1893	1893	1893	263
432	20231226	131000	50790261	1894	1894	1894	1894	8
433	20231226	130900	50775109	1894	1895	1895	1894	13
434	20231226	130800	50750476	1893	1893	1893	1893	0
435	20231226	130700	50750476	1893	1893	1895	1893	13
436	20231226	130600	50725865	1896	1896	1896	1896	0
437	20231226	130500	50725865	1896	1896	1896	1896	0
438	20231226	130400	50725865	1896	1896	1896	1896	0
439	20231226	130300	50725865	1896	1896	1896	1896	0
440	20231226	130200	50725865	1896	1896	1896	1896	10
441	20231226	130100	50706905	1896	1896	1896	1896	0
442	20231226	130000	50706905	1896	1896	1896	1896	0
443	20231226	125900	50706905	1896	1896	1896	1896	0
444	20231226	125800	50706905	1896	1896	1896	1896	0
445	20231226	125700	50706905	1896	1896	1896	1896	0
446	20231226	125600	50706905	1896	1896	1896	1896	0
447	20231226	125500	50706905	1896	1896	1896	1896	0
448	20231226	125400	50706905	1896	1896	1896	1896	0
449	20231226	125300	50706905	1896	1896	1896	1896	0
450	20231226	125200	50706905	1896	1896	1896	1896	0
451	20231226	125100	50706905	1896	1896	1896	1896	19
452	20231226	125000	50670881	1896	1896	1896	1896	4
453	20231226	124900	50663297	1896	1896	1896	1896	0
454	20231226	124800	50663297	1896	1896	1896	1896	0
455	20231226	124700	50663297	1896	1896	1896	1896	4
456	20231226	124600	50655713	1896	1896	1896	1896	19
457	20231226	124500	50619689	1896	1896	1896	1896	0
458	20231226	124400	50619689	1896	1896	1896	1896	10
459	20231226	124300	50600729	1896	1896	1896	1896	0
460	20231226	124200	50600729	1896	1896	1896	1896	0
461	20231226	124100	50600729	1896	1896	1896	1896	0
462	20231226	124000	50600729	1896	1896	1896	1896	0
463	20231226	123900	50600729	1896	1896	1896	1896	0
464	20231226	123800	50600729	1896	1896	1896	1896	0
465	20231226	123700	50600729	1896	1896	1896	1896	10
466	20231226	123600	50581769	1896	1896	1896	1896	0
467	20231226	123500	50581769	1896	1896	1896	1896	315
468	20231226	123400	49984529	1896	1896	1896	1896	63
469	20231226	123300	49865081	1893	1893	1893	1893	5
470	20231226	123200	49855616	1890	1890	1890	1890	0
471	20231226	123100	49855616	1890	1890	1890	1890	0
472	20231226	123000	49855616	1890	1890	1890	1890	0
473	20231226	122900	49855616	1890	1890	1890	1890	0
474	20231226	122800	49855616	1890	1890	1890	1890	0
475	20231226	122700	49855616	1890	1890	1890	1890	0
476	20231226	122600	49855616	1890	1890	1890	1890	96
477	20231226	122500	49674176	1892	1892	1892	1892	0
478	20231226	122400	49674176	1892	1892	1892	1892	1
479	20231226	122300	49672284	1891	1891	1891	1891	183
480	20231226	122200	49326231	1891	1891	1891	1891	5
481	20231226	122100	49316776	1891	1891	1891	1891	5
482	20231226	122000	49307321	1891	1893	1893	1891	197
483	20231226	121900	48934412	1893	1893	1893	1893	0
484	20231226	121800	48934412	1893	1893	1893	1893	0
485	20231226	121700	48934412	1893	1893	1893	1893	73
486	20231226	121600	48796223	1891	1891	1891	1891	0
487	20231226	121500	48796223	1891	1891	1891	1891	5
488	20231226	121400	48786768	1891	1891	1891	1891	60
489	20231226	121300	48673308	1893	1893	1893	1893	0
490	20231226	121200	48673308	1893	1893	1893	1893	10
491	20231226	121100	48654378	1890	1890	1890	1890	0
492	20231226	121000	48654378	1890	1890	1890	1890	0
493	20231226	120900	48654378	1890	1890	1890	1890	99
494	20231226	120800	48467268	1890	1890	1890	1890	285
495	20231226	120700	47928618	1891	1891	1891	1891	0
496	20231226	120600	47928618	1891	1891	1891	1891	0
497	20231226	120500	47928618	1891	1891	1891	1891	0
498	20231226	120400	47928618	1891	1891	1891	1891	0
499	20231226	120300	47928618	1891	1891	1891	1891	1
500	20231226	120200	47926727	1886	1885	1886	1885	60
501	20231226	120100	47813586	1886	1886	1886	1886	0
502	20231226	120000	47813586	1886	1886	1886	1886	0
503	20231226	115900	47813586	1886	1886	1886	1886	0
504	20231226	115800	47813586	1886	1886	1886	1886	0
505	20231226	115700	47813586	1886	1886	1886	1886	0
506	20231226	115600	47813586	1886	1886	1886	1886	2
507	20231226	115500	47809814	1886	1886	1886	1886	0
508	20231226	115400	47809814	1886	1886	1886	1886	0
509	20231226	115300	47809814	1886	1886	1886	1886	160
510	20231226	115200	47508054	1882	1882	1882	1882	0
511	20231226	115100	47508054	1882	1882	1882	1882	0
512	20231226	115000	47508054	1882	1882	1882	1882	35
513	20231226	114900	47442184	1886	1886	1886	1886	0
514	20231226	114800	47442184	1886	1886	1886	1886	0
515	20231226	114700	47442184	1886	1886	1886	1886	10
516	20231226	114600	47423324	1886	1886	1886	1886	30
517	20231226	114500	47366744	1886	1886	1886	1886	0
518	20231226	114400	47366744	1886	1886	1886	1886	0
519	20231226	114300	47366744	1886	1886	1886	1886	1
520	20231226	114200	47364858	1881	1881	1881	1881	0
521	20231226	114100	47364858	1881	1881	1881	1881	0
522	20231226	114000	47364858	1881	1881	1881	1881	0
523	20231226	113900	47364858	1881	1881	1881	1881	0
524	20231226	113800	47364858	1881	1881	1881	1881	0
525	20231226	113700	47364858	1881	1881	1881	1881	4
526	20231226	113600	47357334	1886	1886	1886	1886	0
527	20231226	113500	47357334	1886	1886	1886	1886	0
528	20231226	113400	47357334	1886	1886	1886	1886	0
529	20231226	113300	47357334	1886	1886	1886	1886	30
530	20231226	113200	47300754	1886	1886	1886	1886	0
531	20231226	113100	47300754	1886	1886	1886	1886	0
532	20231226	113000	47300754	1886	1886	1886	1886	1
533	20231226	112900	47298868	1880	1880	1880	1880	0
534	20231226	112800	47298868	1880	1880	1880	1880	1
535	20231226	112700	47296988	1886	1886	1886	1886	0
536	20231226	112600	47296988	1886	1886	1886	1886	0
537	20231226	112500	47296988	1886	1880	1886	1880	2
538	20231226	112400	47293222	1886	1886	1886	1886	3
539	20231226	112300	47287564	1886	1886	1886	1886	0
540	20231226	112200	47287564	1886	1886	1886	1886	10
541	20231226	112100	47268704	1886	1886	1886	1886	0
542	20231226	112000	47268704	1886	1886	1886	1886	2
543	20231226	111900	47264932	1886	1886	1886	1886	0
544	20231226	111800	47264932	1886	1886	1886	1886	0
545	20231226	111700	47264932	1886	1886	1886	1886	0
546	20231226	111600	47264932	1886	1886	1886	1886	0
547	20231226	111500	47264932	1886	1886	1886	1886	1
548	20231226	111400	47263046	1886	1886	1886	1886	0
549	20231226	111300	47263046	1886	1886	1886	1886	0
550	20231226	111200	47263046	1886	1886	1886	1886	1
551	20231226	111100	47261160	1880	1880	1880	1880	0
552	20231226	111000	47261160	1880	1880	1880	1880	0
553	20231226	110900	47261160	1880	1880	1880	1880	10
554	20231226	110800	47242360	1886	1886	1886	1886	0
555	20231226	110700	47242360	1886	1886	1886	1886	0
556	20231226	110600	47242360	1886	1885	1886	1885	24
557	20231226	110500	47197119	1885	1885	1885	1885	1
558	20231226	110400	47195234	1880	1883	1883	1880	482
559	20231226	110300	46288968	1884	1885	1885	1884	2
560	20231226	110200	46285199	1886	1895	1895	1886	4865
561	20231226	110100	37091123	1897	1897	1897	1897	0
562	20231226	110000	37091123	1897	1897	1897	1897	0
563	20231226	105900	37091123	1897	1897	1897	1897	0
564	20231226	105800	37091123	1897	1897	1897	1897	0
565	20231226	105700	37091123	1897	1897	1897	1897	10
566	20231226	105600	37072153	1897	1897	1897	1897	0
567	20231226	105500	37072153	1897	1897	1897	1897	0
568	20231226	105400	37072153	1897	1897	1897	1897	1
569	20231226	105300	37070256	1891	1891	1891	1891	0
570	20231226	105200	37070256	1891	1891	1891	1891	0
571	20231226	105100	37070256	1891	1891	1891	1891	50
572	20231226	105000	36975706	1897	1897	1897	1897	0
573	20231226	104900	36975706	1897	1897	1897	1897	0
574	20231226	104800	36975706	1897	1897	1897	1897	30
575	20231226	104700	36918796	1897	1897	1897	1897	0
576	20231226	104600	36918796	1897	1897	1897	1897	3
577	20231226	104500	36913105	1902	1902	1902	1902	0
578	20231226	104400	36913105	1902	1902	1902	1902	0
579	20231226	104300	36913105	1902	1902	1902	1902	0
580	20231226	104200	36913105	1902	1902	1902	1902	0
581	20231226	104100	36913105	1902	1902	1902	1902	0
582	20231226	104000	36913105	1902	1902	1902	1902	0
583	20231226	103900	36913105	1902	1897	1902	1897	989
584	20231226	103800	35033312	1891	1891	1891	1891	0
585	20231226	103700	35033312	1891	1891	1891	1891	0
586	20231226	103600	35033312	1891	1891	1891	1891	0
587	20231226	103500	35033312	1891	1891	1891	1891	0
588	20231226	103400	35033312	1891	1891	1891	1891	521
589	20231226	103300	34048101	1897	1897	1897	1897	0
590	20231226	103200	34048101	1897	1897	1897	1897	10
591	20231226	103100	34029131	1902	1902	1902	1902	0
592	20231226	103000	34029131	1902	1902	1902	1902	0
593	20231226	102900	34029131	1902	1902	1902	1902	0
594	20231226	102800	34029131	1902	1902	1902	1902	0
595	20231226	102700	34029131	1902	1902	1902	1902	0
596	20231226	102600	34029131	1902	1902	1902	1902	0
597	20231226	102500	34029131	1902	1902	1902	1902	0
598	20231226	102400	34029131	1902	1902	1902	1902	0
599	20231226	102300	34029131	1902	1902	1902	1902	0
600	20231226	102200	34029131	1902	1902	1902	1902	0
601	20231226	102100	34029131	1902	1902	1902	1902	0
602	20231226	102000	34029131	1902	1897	1902	1897	30
603	20231226	101900	33972216	1897	1897	1897	1897	0
604	20231226	101800	33972216	1897	1891	1897	1891	1805
605	20231226	101700	30558955	1891	1891	1891	1891	0
606	20231226	101600	30558955	1891	1890	1891	1890	312
607	20231226	101500	29969263	1891	1891	1891	1891	0
608	20231226	101400	29969263	1891	1891	1891	1891	0
609	20231226	101300	29969263	1891	1891	1891	1891	0
610	20231226	101200	29969263	1891	1890	1891	1890	924
611	20231226	101100	28222902	1891	1891	1891	1891	941
612	20231226	101000	26443471	1896	1896	1896	1896	0
613	20231226	100900	26443471	1896	1896	1896	1896	6
614	20231226	100800	26432095	1896	1896	1896	1896	0
615	20231226	100700	26432095	1896	1896	1896	1896	11
616	20231226	100600	26411239	1903	1903	1903	1903	0
617	20231226	100500	26411239	1903	1903	1903	1903	0
618	20231226	100400	26411239	1903	1903	1903	1903	0
619	20231226	100300	26411239	1903	1903	1903	1903	0
620	20231226	100200	26411239	1903	1903	1903	1903	0
621	20231226	100100	26411239	1903	1903	1903	1903	0
622	20231226	100000	26411239	1903	1903	1903	1903	0
623	20231226	095900	26411239	1903	1903	1903	1903	0
624	20231226	095800	26411239	1903	1897	1914	1893	683
625	20231226	095700	25118281	1892	1897	1915	1892	94
626	20231226	095600	24940395	1897	1897	1897	1897	2
627	20231226	095500	24936601	1897	1897	1897	1897	0
628	20231226	095400	24936601	1897	1897	1897	1897	1
629	20231226	095300	24934704	1915	1915	1915	1915	0
630	20231226	095200	24934704	1915	1897	1915	1897	129
631	20231226	095100	24689523	1903	1903	1903	1903	0
632	20231226	095000	24689523	1903	1903	1903	1903	100
633	20231226	094900	24499223	1903	1897	1903	1897	100
634	20231226	094800	24308941	1903	1903	1903	1903	0
635	20231226	094700	24308941	1903	1897	1903	1897	157
636	20231226	094600	24010344	1897	1897	1897	1897	0
637	20231226	094500	24010344	1897	1897	1897	1897	0
638	20231226	094400	24010344	1897	1897	1897	1897	0
639	20231226	094300	24010344	1897	1897	1897	1897	0
640	20231226	094200	24010344	1897	1897	1897	1897	135
641	20231226	094100	23754249	1897	1897	1897	1897	11
642	20231226	094000	23733382	1897	1897	1897	1897	0
643	20231226	093900	23733382	1897	1897	1897	1897	0
644	20231226	093800	23733382	1897	1897	1897	1897	0
645	20231226	093700	23733382	1897	1896	1897	1896	129
646	20231226	093600	23488670	1897	1897	1897	1897	0
647	20231226	093500	23488670	1897	1897	1897	1897	0
648	20231226	093400	23488670	1897	1897	1897	1897	0
649	20231226	093300	23488670	1897	1896	1897	1896	5
650	20231226	093200	23479188	1897	1897	1897	1897	393
651	20231226	093100	22733667	1897	1897	1897	1897	0
652	20231226	093000	22733667	1897	1897	1897	1897	0
653	20231226	092900	22733667	1897	1897	1897	1897	0
654	20231226	092800	22733667	1897	1897	1897	1897	0
655	20231226	092700	22733667	1897	1897	1897	1897	0
656	20231226	092600	22733667	1897	1897	1897	1897	4652
657	20231226	092500	13908823	1908	1897	1908	1897	2
658	20231226	092400	13905018	1897	1897	1897	1897	32
659	20231226	092300	13844314	1897	1897	1909	1897	108
660	20231226	092200	13639354	1897	1898	1898	1897	302
661	20231226	092100	13066159	1897	1897	1897	1897	118
662	20231226	092000	12842313	1897	1897	1897	1897	1
663	20231226	091900	12840416	1897	1897	1897	1897	156
664	20231226	091800	12544484	1897	1897	1897	1897	1
665	20231226	091700	12542587	1897	1897	1897	1897	1
666	20231226	091600	12540690	1897	1897	1897	1897	1002
667	20231226	091500	10639896	1897	1897	1897	1897	1
668	20231226	091400	10637999	1897	1897	1897	1897	1
669	20231226	091300	10636102	1897	1897	1897	1897	45
670	20231226	091200	10550737	1897	1897	1898	1897	1344
671	20231226	091100	8001077	1897	1898	1898	1897	255
672	20231226	091000	7517088	1897	1897	1897	1897	1
673	20231226	090900	7515191	1897	1897	1898	1897	362
674	20231226	090800	6828151	1897	1898	1898	1897	599
675	20231226	090700	5691289	1898	1898	1898	1898	1
676	20231226	090600	5689391	1898	1898	1898	1898	2
677	20231226	090500	5685595	1898	1898	1898	1898	3
678	20231226	090400	5679901	1898	1910	1910	1898	4
679	20231226	090300	5672297	1897	1897	1897	1897	2
680	20231226	090200	5668503	1898	1899	1900	1898	1064
681	20231226	090100	3648315	1900	1930	1930	1900	910
682	20231226	090000	1900350	1926	1930	1930	1926	985