KissMeData/013000/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185700	79036763	1342	1342	1342	1342	1031
3	20231226	185600	79036763	1342	1342	1342	1342	0
4	20231226	185500	79036763	1342	1342	1342	1342	0
5	20231226	185400	79036763	1342	1342	1342	1342	0
6	20231226	185300	79036763	1342	1342	1342	1342	0
7	20231226	185200	79036763	1342	1342	1342	1342	0
8	20231226	185100	79036763	1342	1342	1342	1342	0
9	20231226	185000	79036763	1342	1342	1342	1342	0
10	20231226	184900	79036763	1342	1342	1342	1342	0
11	20231226	184800	79036763	1342	1342	1342	1342	0
12	20231226	184700	79036763	1342	1342	1342	1342	0
13	20231226	184600	79036763	1342	1342	1342	1342	0
14	20231226	184500	79036763	1342	1342	1342	1342	0
15	20231226	184400	79036763	1342	1342	1342	1342	0
16	20231226	184300	79036763	1342	1342	1342	1342	0
17	20231226	184200	79036763	1342	1342	1342	1342	0
18	20231226	184100	79036763	1342	1342	1342	1342	0
19	20231226	184000	79036763	1342	1342	1342	1342	0
20	20231226	183900	79036763	1342	1342	1342	1342	0
21	20231226	183800	79036763	1342	1342	1342	1342	0
22	20231226	183700	79036763	1342	1342	1342	1342	0
23	20231226	183600	79036763	1342	1342	1342	1342	0
24	20231226	183500	79036763	1342	1342	1342	1342	0
25	20231226	183400	79036763	1342	1342	1342	1342	0
26	20231226	183300	79036763	1342	1342	1342	1342	0
27	20231226	183200	79036763	1342	1342	1342	1342	0
28	20231226	183100	79036763	1342	1342	1342	1342	0
29	20231226	183000	79036763	1342	1342	1342	1342	0
30	20231226	182900	79036763	1342	1342	1342	1342	0
31	20231226	182800	79036763	1342	1342	1342	1342	0
32	20231226	182700	79036763	1342	1342	1342	1342	1031
33	20231226	182600	79036763	1342	1342	1342	1342	0
34	20231226	182500	79036763	1342	1342	1342	1342	0
35	20231226	182400	79036763	1342	1342	1342	1342	0
36	20231226	182300	79036763	1342	1342	1342	1342	0
37	20231226	182200	79036763	1342	1342	1342	1342	0
38	20231226	182100	79036763	1342	1342	1342	1342	0
39	20231226	182000	79036763	1342	1342	1342	1342	0
40	20231226	181900	79036763	1342	1342	1342	1342	0
41	20231226	181800	79036763	1342	1342	1342	1342	0
42	20231226	181700	79036763	1342	1342	1342	1342	0
43	20231226	181600	79036763	1342	1342	1342	1342	0
44	20231226	181500	79036763	1342	1342	1342	1342	0
45	20231226	181400	79036763	1342	1342	1342	1342	0
46	20231226	181300	79036763	1342	1342	1342	1342	0
47	20231226	181200	79036763	1342	1342	1342	1342	0
48	20231226	181100	79036763	1342	1342	1342	1342	0
49	20231226	181000	79036763	1342	1342	1342	1342	0
50	20231226	180900	79036763	1342	1342	1342	1342	0
51	20231226	180800	79036763	1342	1342	1342	1342	0
52	20231226	180700	79036763	1342	1342	1342	1342	0
53	20231226	180600	79036763	1342	1342	1342	1342	0
54	20231226	180500	79036763	1342	1342	1342	1342	0
55	20231226	180400	79036763	1342	1342	1342	1342	0
56	20231226	180300	79036763	1342	1342	1342	1342	0
57	20231226	180200	79036763	1342	1342	1342	1342	0
58	20231226	180100	79036763	1342	1342	1342	1342	0
59	20231226	180000	79036763	1342	1342	1342	1342	0
60	20231226	175900	79036763	1342	1342	1342	1342	0
61	20231226	175800	79036763	1342	1342	1342	1342	0
62	20231226	175700	79036763	1342	1342	1342	1342	1031
63	20231226	175600	79036763	1342	1342	1342	1342	0
64	20231226	175500	79036763	1342	1342	1342	1342	0
65	20231226	175400	79036763	1342	1342	1342	1342	0
66	20231226	175300	79036763	1342	1342	1342	1342	0
67	20231226	175200	79036763	1342	1342	1342	1342	0
68	20231226	175100	79036763	1342	1342	1342	1342	0
69	20231226	175000	79036763	1342	1342	1342	1342	0
70	20231226	174900	79036763	1342	1342	1342	1342	0
71	20231226	174800	79036763	1342	1342	1342	1342	0
72	20231226	174700	79036763	1342	1342	1342	1342	0
73	20231226	174600	79036763	1342	1342	1342	1342	0
74	20231226	174500	79036763	1342	1342	1342	1342	0
75	20231226	174400	79036763	1342	1342	1342	1342	0
76	20231226	174300	79036763	1342	1342	1342	1342	0
77	20231226	174200	79036763	1342	1342	1342	1342	0
78	20231226	174100	79036763	1342	1342	1342	1342	0
79	20231226	174000	79036763	1342	1342	1342	1342	0
80	20231226	173900	79036763	1342	1342	1342	1342	0
81	20231226	173800	79036763	1342	1342	1342	1342	0
82	20231226	173700	79036763	1342	1342	1342	1342	0
83	20231226	173600	79036763	1342	1342	1342	1342	0
84	20231226	173500	79036763	1342	1342	1342	1342	0
85	20231226	173400	79036763	1342	1342	1342	1342	0
86	20231226	173300	79036763	1342	1342	1342	1342	0
87	20231226	173200	79036763	1342	1342	1342	1342	0
88	20231226	173100	79036763	1342	1342	1342	1342	0
89	20231226	173000	79036763	1342	1342	1342	1342	0
90	20231226	172900	79036763	1342	1342	1342	1342	0
91	20231226	172800	79036763	1342	1342	1342	1342	0
92	20231226	172700	79036763	1342	1342	1342	1342	1031
93	20231226	172600	79036763	1342	1342	1342	1342	0
94	20231226	172500	79036763	1342	1342	1342	1342	0
95	20231226	172400	79036763	1342	1342	1342	1342	0
96	20231226	172300	79036763	1342	1342	1342	1342	0
97	20231226	172200	79036763	1342	1342	1342	1342	0
98	20231226	172100	79036763	1342	1342	1342	1342	0
99	20231226	172000	79036763	1342	1342	1342	1342	0
100	20231226	171900	79036763	1342	1342	1342	1342	0
101	20231226	171800	79036763	1342	1342	1342	1342	0
102	20231226	171700	79036763	1342	1342	1342	1342	0
103	20231226	171600	79036763	1342	1342	1342	1342	0
104	20231226	171500	79036763	1342	1342	1342	1342	0
105	20231226	171400	79036763	1342	1342	1342	1342	0
106	20231226	171300	79036763	1342	1342	1342	1342	0
107	20231226	171200	79036763	1342	1342	1342	1342	0
108	20231226	171100	79036763	1342	1342	1342	1342	0
109	20231226	171000	79036763	1342	1342	1342	1342	0
110	20231226	170900	79036763	1342	1342	1342	1342	0
111	20231226	170800	79036763	1342	1342	1342	1342	0
112	20231226	170700	79036763	1342	1342	1342	1342	0
113	20231226	170600	79036763	1342	1342	1342	1342	0
114	20231226	170500	79036763	1342	1342	1342	1342	0
115	20231226	170400	79036763	1342	1342	1342	1342	0
116	20231226	170300	79036763	1342	1342	1342	1342	0
117	20231226	170200	79036763	1342	1342	1342	1342	0
118	20231226	170100	79036763	1342	1342	1342	1342	0
119	20231226	170000	79036763	1342	1342	1342	1342	0
120	20231226	165900	79036763	1342	1342	1342	1342	0
121	20231226	165800	79036763	1342	1342	1342	1342	0
122	20231226	165700	79036763	1342	1342	1342	1342	1031
123	20231226	165600	79036763	1342	1342	1342	1342	0
124	20231226	165500	79036763	1342	1342	1342	1342	0
125	20231226	165400	79036763	1342	1342	1342	1342	0
126	20231226	165300	79036763	1342	1342	1342	1342	0
127	20231226	165200	79036763	1342	1342	1342	1342	0
128	20231226	165100	79036763	1342	1342	1342	1342	0
129	20231226	165000	79036763	1342	1342	1342	1342	0
130	20231226	164900	79036763	1342	1342	1342	1342	0
131	20231226	164800	79036763	1342	1342	1342	1342	0
132	20231226	164700	79036763	1342	1342	1342	1342	0
133	20231226	164600	79036763	1342	1342	1342	1342	0
134	20231226	164500	79036763	1342	1342	1342	1342	0
135	20231226	164400	79036763	1342	1342	1342	1342	0
136	20231226	164300	79036763	1342	1342	1342	1342	0
137	20231226	164200	79036763	1342	1342	1342	1342	0
138	20231226	164100	79036763	1342	1342	1342	1342	0
139	20231226	164000	79036763	1342	1342	1342	1342	0
140	20231226	163900	79036763	1342	1342	1342	1342	0
141	20231226	163800	79036763	1342	1342	1342	1342	0
142	20231226	163700	79036763	1342	1342	1342	1342	0
143	20231226	163600	79036763	1342	1342	1342	1342	0
144	20231226	163500	79036763	1342	1342	1342	1342	0
145	20231226	163400	79036763	1342	1342	1342	1342	0
146	20231226	163300	79036763	1342	1342	1342	1342	0
147	20231226	163200	79036763	1342	1342	1342	1342	0
148	20231226	163100	79036763	1342	1342	1342	1342	0
149	20231226	163000	79036763	1342	1342	1342	1342	0
150	20231226	162900	79036763	1342	1342	1342	1342	0
151	20231226	162800	79036763	1342	1342	1342	1342	0
152	20231226	162700	79036763	1342	1342	1342	1342	1031
153	20231226	162600	79036763	1342	1342	1342	1342	0
154	20231226	162500	79036763	1342	1342	1342	1342	0
155	20231226	162400	79036763	1342	1342	1342	1342	0
156	20231226	162300	79036763	1342	1342	1342	1342	0
157	20231226	162200	79036763	1342	1342	1342	1342	0
158	20231226	162100	79036763	1342	1342	1342	1342	0
159	20231226	162000	79036763	1342	1342	1342	1342	0
160	20231226	161900	79036763	1342	1342	1342	1342	0
161	20231226	161800	79036763	1342	1342	1342	1342	0
162	20231226	161700	79036763	1342	1342	1342	1342	0
163	20231226	161600	79036763	1342	1342	1342	1342	0
164	20231226	161500	79036763	1342	1342	1342	1342	0
165	20231226	161400	79036763	1342	1342	1342	1342	0
166	20231226	161300	79036763	1342	1342	1342	1342	0
167	20231226	161200	79036763	1342	1342	1342	1342	0
168	20231226	161100	79036763	1342	1342	1342	1342	0
169	20231226	161000	79036763	1342	1342	1342	1342	0
170	20231226	160900	79036763	1342	1342	1342	1342	0
171	20231226	160800	79036763	1342	1342	1342	1342	0
172	20231226	160700	79036763	1342	1342	1342	1342	0
173	20231226	160600	79036763	1342	1342	1342	1342	0
174	20231226	160500	79036763	1342	1342	1342	1342	0
175	20231226	160400	79036763	1342	1342	1342	1342	0
176	20231226	160300	79036763	1342	1342	1342	1342	0
177	20231226	160200	79036763	1342	1342	1342	1342	0
178	20231226	160100	79036763	1342	1342	1342	1342	0
179	20231226	160000	79036763	1342	1342	1342	1342	0
180	20231226	155900	79036763	1342	1342	1342	1342	0
181	20231226	155800	79036763	1342	1342	1342	1342	0
182	20231226	155700	79036763	1342	1342	1342	1342	1031
183	20231226	155600	79036763	1342	1342	1342	1342	0
184	20231226	155500	79036763	1342	1342	1342	1342	0
185	20231226	155400	79036763	1342	1342	1342	1342	0
186	20231226	155300	79036763	1342	1342	1342	1342	0
187	20231226	155200	79036763	1342	1342	1342	1342	0
188	20231226	155100	79036763	1342	1342	1342	1342	0
189	20231226	155000	79036763	1342	1342	1342	1342	0
190	20231226	154900	79036763	1342	1342	1342	1342	0
191	20231226	154800	79036763	1342	1342	1342	1342	0
192	20231226	154700	79036763	1342	1342	1342	1342	0
193	20231226	154600	79036763	1342	1342	1342	1342	0
194	20231226	154500	79036763	1342	1342	1342	1342	0
195	20231226	154400	79036763	1342	1342	1342	1342	0
196	20231226	154300	79036763	1342	1342	1342	1342	0
197	20231226	154200	79036763	1342	1342	1342	1342	0
198	20231226	154100	79036763	1342	1342	1342	1342	0
199	20231226	154000	79036763	1342	1342	1342	1342	0
200	20231226	153900	79036763	1342	1342	1342	1342	0
201	20231226	153800	79036763	1342	1342	1342	1342	0
202	20231226	153700	79036763	1342	1342	1342	1342	0
203	20231226	153600	79036763	1342	1342	1342	1342	0
204	20231226	153500	79036763	1342	1342	1342	1342	0
205	20231226	153400	79036763	1342	1342	1342	1342	0
206	20231226	153300	79036763	1342	1342	1342	1342	0
207	20231226	153200	79036763	1342	1342	1342	1342	0
208	20231226	153100	79036763	1342	1342	1342	1342	0
209	20231226	153000	79036763	1342	1342	1342	1342	1031
210	20231226	152900	77653161	1343	1343	1343	1343	0
211	20231226	152800	77653161	1343	1343	1343	1343	0
212	20231226	152700	77653161	1343	1343	1343	1343	0
213	20231226	152600	77653161	1343	1343	1343	1343	0
214	20231226	152500	77653161	1343	1343	1343	1343	0
215	20231226	152400	77653161	1343	1343	1343	1343	0
216	20231226	152300	77653161	1343	1343	1343	1343	0
217	20231226	152200	77653161	1343	1343	1343	1343	0
218	20231226	152100	77653161	1343	1343	1343	1343	0
219	20231226	152000	77653161	1343	1343	1343	1343	0
220	20231226	151900	77653161	1343	1343	1343	1343	7
221	20231226	151800	77643760	1341	1343	1343	1341	2822
222	20231226	151700	73859332	1343	1343	1343	1343	5
223	20231226	151600	73852617	1343	1343	1343	1343	6
224	20231226	151500	73844559	1343	1343	1343	1343	226
225	20231226	151400	73541041	1355	1355	1355	1355	0
226	20231226	151300	73541041	1355	1355	1355	1355	575
227	20231226	151200	72761916	1356	1356	1356	1356	0
228	20231226	151100	72761916	1356	1356	1356	1356	0
229	20231226	151000	72761916	1356	1356	1356	1356	59
230	20231226	150900	72681912	1356	1356	1356	1356	0
231	20231226	150800	72681912	1356	1356	1356	1356	0
232	20231226	150700	72681912	1356	1356	1356	1356	0
233	20231226	150600	72681912	1356	1356	1356	1356	0
234	20231226	150500	72681912	1356	1356	1356	1356	0
235	20231226	150400	72681912	1356	1356	1356	1356	0
236	20231226	150300	72681912	1356	1356	1356	1356	1
237	20231226	150200	72680556	1348	1349	1356	1348	783
238	20231226	150100	71622323	1348	1348	1348	1348	0
239	20231226	150000	71622323	1348	1348	1348	1348	0
240	20231226	145900	71622323	1348	1348	1348	1348	83
241	20231226	145800	71510439	1348	1348	1348	1348	0
242	20231226	145700	71510439	1348	1348	1348	1348	0
243	20231226	145600	71510439	1348	1348	1348	1348	0
244	20231226	145500	71510439	1348	1348	1348	1348	0
245	20231226	145400	71510439	1348	1348	1348	1348	42
246	20231226	145300	71453823	1349	1349	1349	1349	0
247	20231226	145200	71453823	1349	1349	1349	1349	0
248	20231226	145100	71453823	1349	1349	1349	1349	0
249	20231226	145000	71453823	1349	1349	1349	1349	0
250	20231226	144900	71453823	1349	1349	1349	1349	0
251	20231226	144800	71453823	1349	1349	1349	1349	0
252	20231226	144700	71453823	1349	1349	1349	1349	0
253	20231226	144600	71453823	1349	1349	1349	1349	0
254	20231226	144500	71453823	1349	1349	1349	1349	0
255	20231226	144400	71453823	1349	1349	1349	1349	0
256	20231226	144300	71453823	1349	1349	1349	1349	0
257	20231226	144200	71453823	1349	1349	1349	1349	496
258	20231226	144100	70784719	1349	1349	1349	1349	2106
259	20231226	144000	67943725	1349	1348	1349	1348	113
260	20231226	143900	67791376	1349	1349	1349	1349	0
261	20231226	143800	67791376	1349	1349	1349	1349	0
262	20231226	143700	67791376	1349	1349	1349	1349	0
263	20231226	143600	67791376	1349	1348	1349	1348	6
264	20231226	143500	67783287	1341	1341	1341	1341	0
265	20231226	143400	67783287	1341	1341	1341	1341	0
266	20231226	143300	67783287	1341	1341	1341	1341	0
267	20231226	143200	67783287	1341	1341	1341	1341	7
268	20231226	143100	67773900	1346	1346	1346	1346	0
269	20231226	143000	67773900	1346	1346	1346	1346	0
270	20231226	142900	67773900	1346	1346	1346	1346	191
271	20231226	142800	67516814	1348	1345	1348	1345	15
272	20231226	142700	67496621	1346	1346	1346	1346	0
273	20231226	142600	67496621	1346	1346	1346	1346	0
274	20231226	142500	67496621	1346	1346	1346	1346	0
275	20231226	142400	67496621	1346	1346	1346	1346	0
276	20231226	142300	67496621	1346	1346	1346	1346	0
277	20231226	142200	67496621	1346	1346	1346	1346	0
278	20231226	142100	67496621	1346	1346	1346	1346	0
279	20231226	142000	67496621	1346	1345	1346	1345	113
280	20231226	141900	67344533	1338	1338	1338	1338	0
281	20231226	141800	67344533	1338	1338	1338	1338	0
282	20231226	141700	67344533	1338	1338	1338	1338	0
283	20231226	141600	67344533	1338	1338	1338	1338	0
284	20231226	141500	67344533	1338	1338	1338	1338	0
285	20231226	141400	67344533	1338	1338	1338	1338	0
286	20231226	141300	67344533	1338	1338	1338	1338	0
287	20231226	141200	67344533	1338	1338	1338	1338	0
288	20231226	141100	67344533	1338	1338	1338	1338	5
289	20231226	141000	67337843	1337	1337	1337	1337	0
290	20231226	140900	67337843	1337	1337	1337	1337	0
291	20231226	140800	67337843	1337	1341	1341	1337	10000
292	20231226	140700	53941726	1337	1337	1337	1337	0
293	20231226	140600	53941726	1337	1337	1337	1337	0
294	20231226	140500	53941726	1337	1337	1337	1337	0
295	20231226	140400	53941726	1337	1337	1337	1337	0
296	20231226	140300	53941726	1337	1337	1337	1337	0
297	20231226	140200	53941726	1337	1337	1337	1337	0
298	20231226	140100	53941726	1337	1344	1344	1337	1730
299	20231226	140000	51627371	1349	1349	1349	1349	113
300	20231226	135900	51474934	1349	1349	1349	1349	0
301	20231226	135800	51474934	1349	1350	1350	1349	7783
302	20231226	135700	40969269	1349	1349	1349	1349	0
303	20231226	135600	40969269	1349	1349	1349	1349	0
304	20231226	135500	40969269	1349	1349	1349	1349	0
305	20231226	135400	40969269	1349	1349	1349	1349	0
306	20231226	135300	40969269	1349	1349	1349	1349	0
307	20231226	135200	40969269	1349	1349	1349	1349	0
308	20231226	135100	40969269	1349	1349	1349	1349	0
309	20231226	135000	40969269	1349	1349	1349	1349	0
310	20231226	134900	40969269	1349	1349	1349	1349	0
311	20231226	134800	40969269	1349	1349	1349	1349	0
312	20231226	134700	40969269	1349	1349	1349	1349	0
313	20231226	134600	40969269	1349	1349	1349	1349	0
314	20231226	134500	40969269	1349	1349	1349	1349	0
315	20231226	134400	40969269	1349	1349	1349	1349	149
316	20231226	134300	40768268	1356	1356	1356	1356	0
317	20231226	134200	40768268	1356	1356	1356	1356	0
318	20231226	134100	40768268	1356	1356	1356	1356	0
319	20231226	134000	40768268	1356	1355	1356	1355	113
320	20231226	133900	40615144	1355	1355	1355	1355	22
321	20231226	133800	40585334	1355	1355	1355	1355	0
322	20231226	133700	40585334	1355	1355	1355	1355	0
323	20231226	133600	40585334	1355	1355	1355	1355	0
324	20231226	133500	40585334	1355	1355	1355	1355	0
325	20231226	133400	40585334	1355	1355	1355	1355	0
326	20231226	133300	40585334	1355	1355	1355	1355	0
327	20231226	133200	40585334	1355	1355	1355	1355	0
328	20231226	133100	40585334	1355	1355	1355	1355	0
329	20231226	133000	40585334	1355	1355	1355	1355	0
330	20231226	132900	40585334	1355	1355	1355	1355	0
331	20231226	132800	40585334	1355	1355	1355	1355	0
332	20231226	132700	40585334	1355	1355	1355	1355	0
333	20231226	132600	40585334	1355	1355	1355	1355	0
334	20231226	132500	40585334	1355	1355	1355	1355	0
335	20231226	132400	40585334	1355	1355	1355	1355	0
336	20231226	132300	40585334	1355	1355	1355	1355	0
337	20231226	132200	40585334	1355	1355	1355	1355	0
338	20231226	132100	40585334	1355	1355	1355	1355	0
339	20231226	132000	40585334	1355	1355	1355	1355	113
340	20231226	131900	40432219	1356	1356	1356	1356	0
341	20231226	131800	40432219	1356	1356	1356	1356	0
342	20231226	131700	40432219	1356	1356	1356	1356	0
343	20231226	131600	40432219	1356	1356	1356	1356	0
344	20231226	131500	40432219	1356	1356	1356	1356	0
345	20231226	131400	40432219	1356	1356	1356	1356	0
346	20231226	131300	40432219	1356	1356	1356	1356	0
347	20231226	131200	40432219	1356	1356	1356	1356	0
348	20231226	131100	40432219	1356	1356	1356	1356	0
349	20231226	131000	40432219	1356	1356	1356	1356	0
350	20231226	130900	40432219	1356	1356	1356	1356	72
351	20231226	130800	40334587	1356	1356	1356	1356	0
352	20231226	130700	40334587	1356	1356	1356	1356	10
353	20231226	130600	40321027	1356	1356	1356	1356	0
354	20231226	130500	40321027	1356	1356	1356	1356	0
355	20231226	130400	40321027	1356	1356	1356	1356	0
356	20231226	130300	40321027	1356	1356	1356	1356	0
357	20231226	130200	40321027	1356	1356	1356	1356	0
358	20231226	130100	40321027	1356	1356	1356	1356	0
359	20231226	130000	40321027	1356	1356	1356	1356	113
360	20231226	125900	40167799	1356	1356	1356	1356	0
361	20231226	125800	40167799	1356	1356	1356	1356	0
362	20231226	125700	40167799	1356	1356	1356	1356	0
363	20231226	125600	40167799	1356	1356	1356	1356	0
364	20231226	125500	40167799	1356	1356	1356	1356	0
365	20231226	125400	40167799	1356	1356	1356	1356	0
366	20231226	125300	40167799	1356	1356	1356	1356	0
367	20231226	125200	40167799	1356	1356	1356	1356	0
368	20231226	125100	40167799	1356	1356	1356	1356	0
369	20231226	125000	40167799	1356	1356	1356	1356	0
370	20231226	124900	40167799	1356	1356	1356	1356	0
371	20231226	124800	40167799	1356	1356	1356	1356	0
372	20231226	124700	40167799	1356	1356	1356	1356	0
373	20231226	124600	40167799	1356	1356	1356	1356	0
374	20231226	124500	40167799	1356	1356	1356	1356	0
375	20231226	124400	40167799	1356	1356	1356	1356	0
376	20231226	124300	40167799	1356	1356	1356	1356	30
377	20231226	124200	40127119	1356	1356	1356	1356	0
378	20231226	124100	40127119	1356	1356	1356	1356	0
379	20231226	124000	40127119	1356	1352	1356	1352	113
380	20231226	123900	39974195	1354	1354	1354	1354	0
381	20231226	123800	39974195	1354	1354	1354	1354	0
382	20231226	123700	39974195	1354	1354	1354	1354	0
383	20231226	123600	39974195	1354	1354	1354	1354	0
384	20231226	123500	39974195	1354	1354	1354	1354	0
385	20231226	123400	39974195	1354	1354	1354	1354	0
386	20231226	123300	39974195	1354	1354	1354	1354	0
387	20231226	123200	39974195	1354	1354	1354	1354	0
388	20231226	123100	39974195	1354	1354	1354	1354	0
389	20231226	123000	39974195	1354	1354	1354	1354	0
390	20231226	122900	39974195	1354	1354	1354	1354	0
391	20231226	122800	39974195	1354	1354	1354	1354	0
392	20231226	122700	39974195	1354	1354	1354	1354	0
393	20231226	122600	39974195	1354	1354	1354	1354	47
394	20231226	122500	39910557	1356	1356	1356	1356	0
395	20231226	122400	39910557	1356	1356	1356	1356	0
396	20231226	122300	39910557	1356	1356	1356	1356	0
397	20231226	122200	39910557	1356	1356	1356	1356	0
398	20231226	122100	39910557	1356	1356	1356	1356	0
399	20231226	122000	39910557	1356	1356	1356	1356	113
400	20231226	121900	39757329	1349	1349	1349	1349	0
401	20231226	121800	39757329	1349	1349	1349	1349	0
402	20231226	121700	39757329	1349	1349	1349	1349	0
403	20231226	121600	39757329	1349	1349	1349	1349	520
404	20231226	121500	39055849	1349	1349	1349	1349	0
405	20231226	121400	39055849	1349	1349	1349	1349	0
406	20231226	121300	39055849	1349	1349	1349	1349	40
407	20231226	121200	39001889	1349	1349	1349	1349	0
408	20231226	121100	39001889	1349	1349	1349	1349	0
409	20231226	121000	39001889	1349	1349	1349	1349	0
410	20231226	120900	39001889	1349	1349	1349	1349	0
411	20231226	120800	39001889	1349	1349	1349	1349	0
412	20231226	120700	39001889	1349	1349	1349	1349	123
413	20231226	120600	38835962	1349	1349	1349	1349	0
414	20231226	120500	38835962	1349	1349	1349	1349	0
415	20231226	120400	38835962	1349	1353	1353	1349	13683
416	20231226	120300	20375591	1353	1354	1354	1353	2087
417	20231226	120200	17551780	1356	1356	1356	1356	0
418	20231226	120100	17551780	1356	1356	1356	1356	0
419	20231226	120000	17551780	1356	1356	1356	1356	113
420	20231226	115900	17398552	1353	1353	1353	1353	0
421	20231226	115800	17398552	1353	1353	1353	1353	0
422	20231226	115700	17398552	1353	1354	1354	1353	162
423	20231226	115600	17179359	1356	1356	1356	1356	0
424	20231226	115500	17179359	1356	1356	1356	1356	0
425	20231226	115400	17179359	1356	1356	1356	1356	58
426	20231226	115300	17100711	1356	1356	1356	1356	0
427	20231226	115200	17100711	1356	1356	1356	1356	0
428	20231226	115100	17100711	1356	1356	1356	1356	0
429	20231226	115000	17100711	1356	1356	1356	1356	0
430	20231226	114900	17100711	1356	1356	1356	1356	0
431	20231226	114800	17100711	1356	1356	1356	1356	0
432	20231226	114700	17100711	1356	1356	1356	1356	0
433	20231226	114600	17100711	1356	1356	1356	1356	0
434	20231226	114500	17100711	1356	1356	1356	1356	0
435	20231226	114400	17100711	1356	1356	1356	1356	0
436	20231226	114300	17100711	1356	1356	1356	1356	0
437	20231226	114200	17100711	1356	1356	1356	1356	0
438	20231226	114100	17100711	1356	1356	1356	1356	0
439	20231226	114000	17100711	1356	1358	1358	1356	177
440	20231226	113900	16860473	1356	1356	1356	1356	10
441	20231226	113800	16846913	1356	1356	1356	1356	0
442	20231226	113700	16846913	1356	1356	1356	1356	0
443	20231226	113600	16846913	1356	1356	1356	1356	0
444	20231226	113500	16846913	1356	1356	1356	1356	0
445	20231226	113400	16846913	1356	1356	1356	1356	0
446	20231226	113300	16846913	1356	1356	1356	1356	0
447	20231226	113200	16846913	1356	1356	1356	1356	0
448	20231226	113100	16846913	1356	1356	1356	1356	0
449	20231226	113000	16846913	1356	1356	1356	1356	0
450	20231226	112900	16846913	1356	1356	1356	1356	0
451	20231226	112800	16846913	1356	1356	1356	1356	0
452	20231226	112700	16846913	1356	1356	1356	1356	0
453	20231226	112600	16846913	1356	1356	1356	1356	0
454	20231226	112500	16846913	1356	1356	1356	1356	0
455	20231226	112400	16846913	1356	1356	1356	1356	0
456	20231226	112300	16846913	1356	1356	1356	1356	0
457	20231226	112200	16846913	1356	1356	1356	1356	250
458	20231226	112100	16507913	1356	1356	1356	1356	0
459	20231226	112000	16507913	1356	1353	1356	1353	113
460	20231226	111900	16354851	1349	1349	1349	1349	0
461	20231226	111800	16354851	1349	1349	1349	1349	0
462	20231226	111700	16354851	1349	1349	1349	1349	0
463	20231226	111600	16354851	1349	1349	1349	1349	0
464	20231226	111500	16354851	1349	1349	1349	1349	0
465	20231226	111400	16354851	1349	1349	1349	1349	301
466	20231226	111300	15948802	1349	1349	1349	1349	0
467	20231226	111200	15948802	1349	1349	1349	1349	0
468	20231226	111100	15948802	1349	1349	1349	1349	0
469	20231226	111000	15948802	1349	1349	1349	1349	0
470	20231226	110900	15948802	1349	1349	1349	1349	0
471	20231226	110800	15948802	1349	1349	1349	1349	0
472	20231226	110700	15948802	1349	1349	1349	1349	0
473	20231226	110600	15948802	1349	1349	1349	1349	0
474	20231226	110500	15948802	1349	1349	1349	1349	0
475	20231226	110400	15948802	1349	1349	1349	1349	0
476	20231226	110300	15948802	1349	1349	1349	1349	0
477	20231226	110200	15948802	1349	1349	1349	1349	0
478	20231226	110100	15948802	1349	1349	1349	1349	10
479	20231226	110000	15935312	1350	1350	1350	1350	114
480	20231226	105900	15781412	1351	1351	1351	1351	0
481	20231226	105800	15781412	1351	1351	1351	1351	0
482	20231226	105700	15781412	1351	1351	1351	1351	0
483	20231226	105600	15781412	1351	1351	1351	1351	0
484	20231226	105500	15781412	1351	1351	1351	1351	0
485	20231226	105400	15781412	1351	1351	1351	1351	0
486	20231226	105300	15781412	1351	1351	1351	1351	0
487	20231226	105200	15781412	1351	1351	1351	1351	0
488	20231226	105100	15781412	1351	1351	1351	1351	1
489	20231226	105000	15780061	1340	1340	1340	1340	0
490	20231226	104900	15780061	1340	1340	1340	1340	0
491	20231226	104800	15780061	1340	1340	1340	1340	0
492	20231226	104700	15780061	1340	1340	1340	1340	0
493	20231226	104600	15780061	1340	1340	1340	1340	0
494	20231226	104500	15780061	1340	1340	1340	1340	0
495	20231226	104400	15780061	1340	1340	1340	1340	0
496	20231226	104300	15780061	1340	1340	1340	1340	48
497	20231226	104200	15715741	1339	1339	1339	1339	0
498	20231226	104100	15715741	1339	1350	1350	1339	1218
499	20231226	104000	14081834	1355	1355	1355	1355	114
500	20231226	103900	13927364	1355	1355	1355	1355	1
501	20231226	103800	13926009	1350	1350	1350	1350	0
502	20231226	103700	13926009	1350	1350	1350	1350	0
503	20231226	103600	13926009	1350	1350	1350	1350	0
504	20231226	103500	13926009	1350	1350	1350	1350	0
505	20231226	103400	13926009	1350	1350	1350	1350	0
506	20231226	103300	13926009	1350	1350	1350	1350	0
507	20231226	103200	13926009	1350	1350	1350	1350	20
508	20231226	103100	13899009	1359	1359	1359	1359	0
509	20231226	103000	13899009	1359	1359	1359	1359	0
510	20231226	102900	13899009	1359	1359	1359	1359	0
511	20231226	102800	13899009	1359	1359	1359	1359	0
512	20231226	102700	13899009	1359	1359	1359	1359	0
513	20231226	102600	13899009	1359	1359	1359	1359	0
514	20231226	102500	13899009	1359	1359	1359	1359	0
515	20231226	102400	13899009	1359	1359	1359	1359	0
516	20231226	102300	13899009	1359	1359	1359	1359	0
517	20231226	102200	13899009	1359	1359	1359	1359	0
518	20231226	102100	13899009	1359	1359	1359	1359	0
519	20231226	102000	13899009	1359	1359	1359	1359	114
520	20231226	101900	13744083	1359	1359	1359	1359	0
521	20231226	101800	13744083	1359	1359	1359	1359	0
522	20231226	101700	13744083	1359	1359	1359	1359	0
523	20231226	101600	13744083	1359	1359	1359	1359	0
524	20231226	101500	13744083	1359	1359	1359	1359	0
525	20231226	101400	13744083	1359	1359	1359	1359	0
526	20231226	101300	13744083	1359	1359	1359	1359	0
527	20231226	101200	13744083	1359	1359	1359	1359	39
528	20231226	101100	13691082	1360	1360	1360	1360	0
529	20231226	101000	13691082	1360	1360	1360	1360	48
530	20231226	100900	13625802	1361	1361	1361	1361	0
531	20231226	100800	13625802	1361	1361	1361	1361	0
532	20231226	100700	13625802	1361	1361	1361	1361	0
533	20231226	100600	13625802	1361	1361	1361	1361	0
534	20231226	100500	13625802	1361	1361	1361	1361	0
535	20231226	100400	13625802	1361	1361	1361	1361	0
536	20231226	100300	13625802	1361	1361	1361	1361	0
537	20231226	100200	13625802	1361	1361	1361	1361	0
538	20231226	100100	13625802	1361	1361	1361	1361	0
539	20231226	100000	13625802	1361	1350	1361	1350	114
540	20231226	095900	13471012	1350	1350	1350	1350	0
541	20231226	095800	13471012	1350	1350	1350	1350	10
542	20231226	095700	13457512	1342	1342	1342	1342	0
543	20231226	095600	13457512	1342	1342	1342	1342	0
544	20231226	095500	13457512	1342	1342	1342	1342	0
545	20231226	095400	13457512	1342	1349	1350	1342	840
546	20231226	095300	12324026	1345	1348	1348	1345	1404
547	20231226	095200	10432646	1350	1350	1350	1350	0
548	20231226	095100	10432646	1350	1350	1350	1350	0
549	20231226	095000	10432646	1350	1350	1350	1350	0
550	20231226	094900	10432646	1350	1350	1350	1350	0
551	20231226	094800	10432646	1350	1350	1350	1350	0
552	20231226	094700	10432646	1350	1350	1350	1350	0
553	20231226	094600	10432646	1350	1350	1350	1350	0
554	20231226	094500	10432646	1350	1350	1350	1350	0
555	20231226	094400	10432646	1350	1350	1350	1350	0
556	20231226	094300	10432646	1350	1350	1350	1350	0
557	20231226	094200	10432646	1350	1350	1350	1350	0
558	20231226	094100	10432646	1350	1350	1350	1350	0
559	20231226	094000	10432646	1350	1350	1350	1350	114
560	20231226	093900	10278746	1349	1349	1349	1349	0
561	20231226	093800	10278746	1349	1349	1349	1349	200
562	20231226	093700	10008946	1349	1349	1349	1349	200
563	20231226	093600	9739146	1349	1349	1349	1349	1
564	20231226	093500	9737797	1349	1349	1349	1349	0
565	20231226	093400	9737797	1349	1349	1349	1349	1
566	20231226	093300	9736448	1337	1339	1339	1337	1385
567	20231226	093200	7883683	1340	1340	1340	1340	0
568	20231226	093100	7883683	1340	1340	1340	1340	16
569	20231226	093000	7862243	1340	1340	1340	1340	0
570	20231226	092900	7862243	1340	1340	1340	1340	17
571	20231226	092800	7839463	1338	1338	1338	1338	0
572	20231226	092700	7839463	1338	1340	1340	1338	80
573	20231226	092600	7732265	1340	1340	1340	1340	0
574	20231226	092500	7732265	1340	1340	1340	1340	0
575	20231226	092400	7732265	1340	1340	1340	1340	0
576	20231226	092300	7732265	1340	1340	1340	1340	0
577	20231226	092200	7732265	1340	1340	1340	1340	0
578	20231226	092100	7732265	1340	1347	1347	1340	208
579	20231226	092000	7453407	1360	1356	1360	1356	114
580	20231226	091900	7298607	1358	1358	1358	1358	0
581	20231226	091800	7298607	1358	1358	1358	1358	0
582	20231226	091700	7298607	1358	1358	1358	1358	0
583	20231226	091600	7298607	1358	1358	1358	1358	0
584	20231226	091500	7298607	1358	1358	1358	1358	1
585	20231226	091400	7297249	1361	1361	1361	1361	0
586	20231226	091300	7297249	1361	1361	1361	1361	0
587	20231226	091200	7297249	1361	1361	1361	1361	0
588	20231226	091100	7297249	1361	1353	1361	1337	982
589	20231226	091000	5978848	1365	1365	1365	1365	0
590	20231226	090900	5978848	1365	1365	1365	1365	0
591	20231226	090800	5978848	1365	1365	1365	1365	0
592	20231226	090700	5978848	1365	1365	1365	1365	0
593	20231226	090600	5978848	1365	1353	1365	1353	2188
594	20231226	090500	3018472	1354	1366	1367	1354	43
595	20231226	090400	2960110	1362	1362	1362	1362	1
596	20231226	090300	2958748	1367	1368	1368	1367	897
597	20231226	090200	1732497	1377	1377	1377	1377	0
598	20231226	090100	1732497	1377	1359	1377	1359	985
599	20231226	090000	382899	1353	1353	1353	1353	283