KissMeData/069540/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194300	879490526	1862	1862	1862	1862	4126
3	20231226	194200	879490526	1862	1862	1862	1862	0
4	20231226	194100	879490526	1862	1862	1862	1862	0
5	20231226	194000	879490526	1862	1862	1862	1862	0
6	20231226	193900	879490526	1862	1862	1862	1862	0
7	20231226	193800	879490526	1862	1862	1862	1862	0
8	20231226	193700	879490526	1862	1862	1862	1862	0
9	20231226	193600	879490526	1862	1862	1862	1862	0
10	20231226	193500	879490526	1862	1862	1862	1862	0
11	20231226	193400	879490526	1862	1862	1862	1862	0
12	20231226	193300	879490526	1862	1862	1862	1862	0
13	20231226	193200	879490526	1862	1862	1862	1862	0
14	20231226	193100	879490526	1862	1862	1862	1862	0
15	20231226	193000	879490526	1862	1862	1862	1862	0
16	20231226	192900	879490526	1862	1862	1862	1862	0
17	20231226	192800	879490526	1862	1862	1862	1862	0
18	20231226	192700	879490526	1862	1862	1862	1862	0
19	20231226	192600	879490526	1862	1862	1862	1862	0
20	20231226	192500	879490526	1862	1862	1862	1862	0
21	20231226	192400	879490526	1862	1862	1862	1862	0
22	20231226	192300	879490526	1862	1862	1862	1862	0
23	20231226	192200	879490526	1862	1862	1862	1862	0
24	20231226	192100	879490526	1862	1862	1862	1862	0
25	20231226	192000	879490526	1862	1862	1862	1862	0
26	20231226	191900	879490526	1862	1862	1862	1862	0
27	20231226	191800	879490526	1862	1862	1862	1862	0
28	20231226	191700	879490526	1862	1862	1862	1862	0
29	20231226	191600	879490526	1862	1862	1862	1862	0
30	20231226	191500	879490526	1862	1862	1862	1862	0
31	20231226	191400	879490526	1862	1862	1862	1862	0
32	20231226	191300	879490526	1862	1862	1862	1862	4126
33	20231226	191200	879490526	1862	1862	1862	1862	0
34	20231226	191100	879490526	1862	1862	1862	1862	0
35	20231226	191000	879490526	1862	1862	1862	1862	0
36	20231226	190900	879490526	1862	1862	1862	1862	0
37	20231226	190800	879490526	1862	1862	1862	1862	0
38	20231226	190700	879490526	1862	1862	1862	1862	0
39	20231226	190600	879490526	1862	1862	1862	1862	0
40	20231226	190500	879490526	1862	1862	1862	1862	0
41	20231226	190400	879490526	1862	1862	1862	1862	0
42	20231226	190300	879490526	1862	1862	1862	1862	0
43	20231226	190200	879490526	1862	1862	1862	1862	0
44	20231226	190100	879490526	1862	1862	1862	1862	0
45	20231226	190000	879490526	1862	1862	1862	1862	0
46	20231226	185900	879490526	1862	1862	1862	1862	0
47	20231226	185800	879490526	1862	1862	1862	1862	0
48	20231226	185700	879490526	1862	1862	1862	1862	0
49	20231226	185600	879490526	1862	1862	1862	1862	0
50	20231226	185500	879490526	1862	1862	1862	1862	0
51	20231226	185400	879490526	1862	1862	1862	1862	0
52	20231226	185300	879490526	1862	1862	1862	1862	0
53	20231226	185200	879490526	1862	1862	1862	1862	0
54	20231226	185100	879490526	1862	1862	1862	1862	0
55	20231226	185000	879490526	1862	1862	1862	1862	0
56	20231226	184900	879490526	1862	1862	1862	1862	0
57	20231226	184800	879490526	1862	1862	1862	1862	0
58	20231226	184700	879490526	1862	1862	1862	1862	0
59	20231226	184600	879490526	1862	1862	1862	1862	0
60	20231226	184500	879490526	1862	1862	1862	1862	0
61	20231226	184400	879490526	1862	1862	1862	1862	0
62	20231226	184300	879490526	1862	1862	1862	1862	4126
63	20231226	184200	879490526	1862	1862	1862	1862	0
64	20231226	184100	879490526	1862	1862	1862	1862	0
65	20231226	184000	879490526	1862	1862	1862	1862	0
66	20231226	183900	879490526	1862	1862	1862	1862	0
67	20231226	183800	879490526	1862	1862	1862	1862	0
68	20231226	183700	879490526	1862	1862	1862	1862	0
69	20231226	183600	879490526	1862	1862	1862	1862	0
70	20231226	183500	879490526	1862	1862	1862	1862	0
71	20231226	183400	879490526	1862	1862	1862	1862	0
72	20231226	183300	879490526	1862	1862	1862	1862	0
73	20231226	183200	879490526	1862	1862	1862	1862	0
74	20231226	183100	879490526	1862	1862	1862	1862	0
75	20231226	183000	879490526	1862	1862	1862	1862	0
76	20231226	182900	879490526	1862	1862	1862	1862	0
77	20231226	182800	879490526	1862	1862	1862	1862	0
78	20231226	182700	879490526	1862	1862	1862	1862	0
79	20231226	182600	879490526	1862	1862	1862	1862	0
80	20231226	182500	879490526	1862	1862	1862	1862	0
81	20231226	182400	879490526	1862	1862	1862	1862	0
82	20231226	182300	879490526	1862	1862	1862	1862	0
83	20231226	182200	879490526	1862	1862	1862	1862	0
84	20231226	182100	879490526	1862	1862	1862	1862	0
85	20231226	182000	879490526	1862	1862	1862	1862	0
86	20231226	181900	879490526	1862	1862	1862	1862	0
87	20231226	181800	879490526	1862	1862	1862	1862	0
88	20231226	181700	879490526	1862	1862	1862	1862	0
89	20231226	181600	879490526	1862	1862	1862	1862	0
90	20231226	181500	879490526	1862	1862	1862	1862	0
91	20231226	181400	879490526	1862	1862	1862	1862	0
92	20231226	181300	879490526	1862	1862	1862	1862	4126
93	20231226	181200	879490526	1862	1862	1862	1862	0
94	20231226	181100	879490526	1862	1862	1862	1862	0
95	20231226	181000	879490526	1862	1862	1862	1862	0
96	20231226	180900	879490526	1862	1862	1862	1862	0
97	20231226	180800	879490526	1862	1862	1862	1862	0
98	20231226	180700	879490526	1862	1862	1862	1862	0
99	20231226	180600	879490526	1862	1862	1862	1862	0
100	20231226	180500	879490526	1862	1862	1862	1862	0
101	20231226	180400	879490526	1862	1862	1862	1862	0
102	20231226	180300	879490526	1862	1862	1862	1862	0
103	20231226	180200	879490526	1862	1862	1862	1862	0
104	20231226	180100	879490526	1862	1862	1862	1862	0
105	20231226	180000	879490526	1862	1862	1862	1862	0
106	20231226	175900	879490526	1862	1862	1862	1862	0
107	20231226	175800	879490526	1862	1862	1862	1862	0
108	20231226	175700	879490526	1862	1862	1862	1862	0
109	20231226	175600	879490526	1862	1862	1862	1862	0
110	20231226	175500	879490526	1862	1862	1862	1862	0
111	20231226	175400	879490526	1862	1862	1862	1862	0
112	20231226	175300	879490526	1862	1862	1862	1862	0
113	20231226	175200	879490526	1862	1862	1862	1862	0
114	20231226	175100	879490526	1862	1862	1862	1862	0
115	20231226	175000	879490526	1862	1862	1862	1862	0
116	20231226	174900	879490526	1862	1862	1862	1862	0
117	20231226	174800	879490526	1862	1862	1862	1862	0
118	20231226	174700	879490526	1862	1862	1862	1862	0
119	20231226	174600	879490526	1862	1862	1862	1862	0
120	20231226	174500	879490526	1862	1862	1862	1862	0
121	20231226	174400	879490526	1862	1862	1862	1862	0
122	20231226	174300	879490526	1862	1862	1862	1862	4126
123	20231226	174200	879490526	1862	1862	1862	1862	0
124	20231226	174100	879490526	1862	1862	1862	1862	0
125	20231226	174000	879490526	1862	1862	1862	1862	0
126	20231226	173900	879490526	1862	1862	1862	1862	0
127	20231226	173800	879490526	1862	1862	1862	1862	0
128	20231226	173700	879490526	1862	1862	1862	1862	0
129	20231226	173600	879490526	1862	1862	1862	1862	0
130	20231226	173500	879490526	1862	1862	1862	1862	0
131	20231226	173400	879490526	1862	1862	1862	1862	0
132	20231226	173300	879490526	1862	1862	1862	1862	0
133	20231226	173200	879490526	1862	1862	1862	1862	0
134	20231226	173100	879490526	1862	1862	1862	1862	0
135	20231226	173000	879490526	1862	1862	1862	1862	0
136	20231226	172900	879490526	1862	1862	1862	1862	0
137	20231226	172800	879490526	1862	1862	1862	1862	0
138	20231226	172700	879490526	1862	1862	1862	1862	0
139	20231226	172600	879490526	1862	1862	1862	1862	0
140	20231226	172500	879490526	1862	1862	1862	1862	0
141	20231226	172400	879490526	1862	1862	1862	1862	0
142	20231226	172300	879490526	1862	1862	1862	1862	0
143	20231226	172200	879490526	1862	1862	1862	1862	0
144	20231226	172100	879490526	1862	1862	1862	1862	0
145	20231226	172000	879490526	1862	1862	1862	1862	0
146	20231226	171900	879490526	1862	1862	1862	1862	0
147	20231226	171800	879490526	1862	1862	1862	1862	0
148	20231226	171700	879490526	1862	1862	1862	1862	0
149	20231226	171600	879490526	1862	1862	1862	1862	0
150	20231226	171500	879490526	1862	1862	1862	1862	0
151	20231226	171400	879490526	1862	1862	1862	1862	0
152	20231226	171300	879490526	1862	1862	1862	1862	4126
153	20231226	171200	879490526	1862	1862	1862	1862	0
154	20231226	171100	879490526	1862	1862	1862	1862	0
155	20231226	171000	879490526	1862	1862	1862	1862	0
156	20231226	170900	879490526	1862	1862	1862	1862	0
157	20231226	170800	879490526	1862	1862	1862	1862	0
158	20231226	170700	879490526	1862	1862	1862	1862	0
159	20231226	170600	879490526	1862	1862	1862	1862	0
160	20231226	170500	879490526	1862	1862	1862	1862	0
161	20231226	170400	879490526	1862	1862	1862	1862	0
162	20231226	170300	879490526	1862	1862	1862	1862	0
163	20231226	170200	879490526	1862	1862	1862	1862	0
164	20231226	170100	879490526	1862	1862	1862	1862	0
165	20231226	170000	879490526	1862	1862	1862	1862	0
166	20231226	165900	879490526	1862	1862	1862	1862	0
167	20231226	165800	879490526	1862	1862	1862	1862	0
168	20231226	165700	879490526	1862	1862	1862	1862	0
169	20231226	165600	879490526	1862	1862	1862	1862	0
170	20231226	165500	879490526	1862	1862	1862	1862	0
171	20231226	165400	879490526	1862	1862	1862	1862	0
172	20231226	165300	879490526	1862	1862	1862	1862	0
173	20231226	165200	879490526	1862	1862	1862	1862	0
174	20231226	165100	879490526	1862	1862	1862	1862	0
175	20231226	165000	879490526	1862	1862	1862	1862	0
176	20231226	164900	879490526	1862	1862	1862	1862	0
177	20231226	164800	879490526	1862	1862	1862	1862	0
178	20231226	164700	879490526	1862	1862	1862	1862	0
179	20231226	164600	879490526	1862	1862	1862	1862	0
180	20231226	164500	879490526	1862	1862	1862	1862	0
181	20231226	164400	879490526	1862	1862	1862	1862	0
182	20231226	164300	879490526	1862	1862	1862	1862	4126
183	20231226	164200	879490526	1862	1862	1862	1862	0
184	20231226	164100	879490526	1862	1862	1862	1862	0
185	20231226	164000	879490526	1862	1862	1862	1862	0
186	20231226	163900	879490526	1862	1862	1862	1862	0
187	20231226	163800	879490526	1862	1862	1862	1862	0
188	20231226	163700	879490526	1862	1862	1862	1862	0
189	20231226	163600	879490526	1862	1862	1862	1862	0
190	20231226	163500	879490526	1862	1862	1862	1862	0
191	20231226	163400	879490526	1862	1862	1862	1862	0
192	20231226	163300	879490526	1862	1862	1862	1862	0
193	20231226	163200	879490526	1862	1862	1862	1862	0
194	20231226	163100	879490526	1862	1862	1862	1862	0
195	20231226	163000	879490526	1862	1862	1862	1862	0
196	20231226	162900	879490526	1862	1862	1862	1862	0
197	20231226	162800	879490526	1862	1862	1862	1862	0
198	20231226	162700	879490526	1862	1862	1862	1862	0
199	20231226	162600	879490526	1862	1862	1862	1862	0
200	20231226	162500	879490526	1862	1862	1862	1862	0
201	20231226	162400	879490526	1862	1862	1862	1862	0
202	20231226	162300	879490526	1862	1862	1862	1862	0
203	20231226	162200	879490526	1862	1862	1862	1862	0
204	20231226	162100	879490526	1862	1862	1862	1862	0
205	20231226	162000	879490526	1862	1862	1862	1862	0
206	20231226	161900	879490526	1862	1862	1862	1862	0
207	20231226	161800	879490526	1862	1862	1862	1862	0
208	20231226	161700	879490526	1862	1862	1862	1862	0
209	20231226	161600	879490526	1862	1862	1862	1862	0
210	20231226	161500	879490526	1862	1862	1862	1862	0
211	20231226	161400	879490526	1862	1862	1862	1862	0
212	20231226	161300	879490526	1862	1862	1862	1862	4126
213	20231226	161200	879490526	1862	1862	1862	1862	0
214	20231226	161100	879490526	1862	1862	1862	1862	0
215	20231226	161000	879490526	1862	1862	1862	1862	0
216	20231226	160900	879490526	1862	1862	1862	1862	0
217	20231226	160800	879490526	1862	1862	1862	1862	0
218	20231226	160700	879490526	1862	1862	1862	1862	0
219	20231226	160600	879490526	1862	1862	1862	1862	0
220	20231226	160500	879490526	1862	1862	1862	1862	0
221	20231226	160400	879490526	1862	1862	1862	1862	0
222	20231226	160300	879490526	1862	1862	1862	1862	0
223	20231226	160200	879490526	1862	1862	1862	1862	0
224	20231226	160100	879490526	1862	1862	1862	1862	0
225	20231226	160000	879490526	1862	1862	1862	1862	0
226	20231226	155900	879490526	1862	1862	1862	1862	0
227	20231226	155800	879490526	1862	1862	1862	1862	0
228	20231226	155700	879490526	1862	1862	1862	1862	0
229	20231226	155600	879490526	1862	1862	1862	1862	0
230	20231226	155500	879490526	1862	1862	1862	1862	0
231	20231226	155400	879490526	1862	1862	1862	1862	0
232	20231226	155300	879490526	1862	1862	1862	1862	0
233	20231226	155200	879490526	1862	1862	1862	1862	0
234	20231226	155100	879490526	1862	1862	1862	1862	0
235	20231226	155000	879490526	1862	1862	1862	1862	0
236	20231226	154900	879490526	1862	1862	1862	1862	0
237	20231226	154800	879490526	1862	1862	1862	1862	0
238	20231226	154700	879490526	1862	1862	1862	1862	0
239	20231226	154600	879490526	1862	1862	1862	1862	0
240	20231226	154500	879490526	1862	1862	1862	1862	0
241	20231226	154400	879490526	1862	1862	1862	1862	0
242	20231226	154300	879490526	1862	1862	1862	1862	4126
243	20231226	154200	879490526	1862	1862	1862	1862	0
244	20231226	154100	879490526	1862	1862	1862	1862	0
245	20231226	154000	879490526	1862	1862	1862	1862	0
246	20231226	153900	879490526	1862	1862	1862	1862	0
247	20231226	153800	879490526	1862	1862	1862	1862	0
248	20231226	153700	879490526	1862	1862	1862	1862	0
249	20231226	153600	879490526	1862	1862	1862	1862	0
250	20231226	153500	879490526	1862	1862	1862	1862	0
251	20231226	153400	879490526	1862	1862	1862	1862	0
252	20231226	153300	879490526	1862	1862	1862	1862	0
253	20231226	153200	879490526	1862	1862	1862	1862	0
254	20231226	153100	879490526	1862	1862	1862	1862	0
255	20231226	153000	879490526	1862	1862	1862	1862	4126
256	20231226	152900	871807914	1859	1859	1859	1859	0
257	20231226	152800	871807914	1859	1859	1859	1859	0
258	20231226	152700	871807914	1859	1859	1859	1859	0
259	20231226	152600	871807914	1859	1859	1859	1859	0
260	20231226	152500	871807914	1859	1859	1859	1859	0
261	20231226	152400	871807914	1859	1859	1859	1859	0
262	20231226	152300	871807914	1859	1859	1859	1859	0
263	20231226	152200	871807914	1859	1859	1859	1859	0
264	20231226	152100	871807914	1859	1859	1859	1859	0
265	20231226	152000	871807914	1859	1859	1859	1859	0
266	20231226	151900	871807914	1859	1861	1863	1859	2385
267	20231226	151800	867370806	1863	1857	1863	1857	307
268	20231226	151700	866799349	1859	1858	1862	1854	5671
269	20231226	151600	856266637	1859	1860	1860	1858	213
270	20231226	151500	855870690	1860	1863	1863	1860	1383
271	20231226	151400	853297858	1863	1874	1874	1863	3436
272	20231226	151300	846889400	1874	1874	1874	1874	1557
273	20231226	151200	843971582	1875	1875	1875	1875	500
274	20231226	151100	843034082	1874	1875	1875	1874	41
275	20231226	151000	842957228	1875	1876	1876	1875	1281
276	20231226	150900	840554082	1876	1879	1879	1876	121
277	20231226	150800	840326887	1879	1877	1879	1877	157
278	20231226	150700	840031962	1877	1878	1878	1877	32
279	20231226	150600	839971877	1878	1880	1880	1878	154
280	20231226	150500	839682520	1879	1879	1879	1879	924
281	20231226	150400	837946324	1879	1879	1879	1879	1032
282	20231226	150300	836007196	1880	1879	1880	1879	38
283	20231226	150200	835935793	1880	1880	1880	1880	1
284	20231226	150100	835933913	1880	1879	1880	1879	10
285	20231226	150000	835915115	1879	1879	1880	1879	17
286	20231226	145900	835883170	1880	1874	1880	1874	5
287	20231226	145800	835873784	1873	1874	1880	1872	120
288	20231226	145700	835648820	1873	1877	1881	1873	2613
289	20231226	145600	830737606	1875	1879	1880	1875	3972
290	20231226	145500	823278736	1880	1877	1880	1877	151
291	20231226	145400	822994961	1877	1879	1879	1877	87
292	20231226	145300	822831568	1879	1879	1879	1879	20
293	20231226	145200	822793988	1880	1872	1880	1872	492
294	20231226	145100	821871401	1875	1870	1875	1870	120
295	20231226	145000	821646901	1870	1871	1871	1870	1804
296	20231226	144900	818273420	1870	1876	1876	1870	1560
297	20231226	144800	815347418	1877	1877	1877	1877	1
298	20231226	144700	815345541	1883	1883	1883	1883	77
299	20231226	144600	815200550	1883	1876	1887	1876	8504
300	20231226	144500	799203604	1876	1876	1876	1876	1
301	20231226	144400	799201728	1878	1871	1878	1871	2306
302	20231226	144300	794881922	1870	1869	1870	1869	4893
303	20231226	144200	785732033	1869	1860	1869	1857	4231
304	20231226	144100	777842437	1861	1861	1861	1861	3
305	20231226	144000	777836854	1860	1863	1863	1860	289
306	20231226	143900	777299260	1863	1864	1864	1863	6
307	20231226	143800	777288078	1864	1864	1864	1864	0
308	20231226	143700	777288078	1864	1871	1871	1864	30
309	20231226	143600	777232088	1871	1872	1872	1871	35
310	20231226	143500	777166588	1872	1874	1874	1871	68
311	20231226	143400	777039277	1874	1871	1874	1864	982
312	20231226	143300	775205065	1870	1870	1870	1870	90
313	20231226	143200	775036765	1868	1868	1869	1868	89
314	20231226	143100	774870443	1867	1865	1867	1865	1150
315	20231226	143000	772724441	1864	1864	1866	1864	2042
316	20231226	142900	768918115	1865	1859	1865	1859	720
317	20231226	142800	767576049	1864	1851	1864	1851	2924
318	20231226	142700	762140326	1852	1845	1852	1845	1322
319	20231226	142600	759697207	1843	1843	1843	1843	0
320	20231226	142500	759697207	1843	1843	1843	1843	16
321	20231226	142400	759667719	1843	1843	1846	1841	5014
322	20231226	142300	750436700	1845	1845	1845	1845	1
323	20231226	142200	750434855	1843	1843	1843	1843	201
324	20231226	142100	750064412	1843	1843	1843	1843	0
325	20231226	142000	750064412	1843	1844	1844	1843	4000
326	20231226	141900	742692402	1843	1846	1846	1843	410
327	20231226	141800	741936718	1846	1843	1846	1843	83
328	20231226	141700	741783560	1843	1842	1846	1842	1019
329	20231226	141600	739905278	1840	1840	1840	1840	0
330	20231226	141500	739905278	1840	1840	1840	1840	0
331	20231226	141400	739905278	1840	1840	1841	1840	581
332	20231226	141300	738836056	1840	1840	1840	1840	1
333	20231226	141200	738834216	1840	1840	1840	1840	1
334	20231226	141100	738832376	1840	1840	1840	1840	99
335	20231226	141000	738650216	1840	1840	1840	1840	10
336	20231226	140900	738631816	1840	1840	1841	1840	1453
337	20231226	140800	735958016	1840	1840	1840	1839	237
338	20231226	140700	735521986	1840	1840	1840	1840	2
339	20231226	140600	735518306	1840	1842	1843	1840	119
340	20231226	140500	735299321	1840	1843	1843	1840	717
341	20231226	140400	733979617	1845	1845	1845	1845	90
342	20231226	140300	733813567	1843	1843	1843	1843	152
343	20231226	140200	733533431	1843	1843	1843	1843	3849
344	20231226	140100	726439724	1845	1845	1845	1845	92
345	20231226	140000	726269984	1844	1844	1844	1844	1
346	20231226	135900	726268140	1845	1845	1845	1845	0
347	20231226	135800	726268140	1845	1845	1845	1845	0
348	20231226	135700	726268140	1845	1845	1845	1845	1
349	20231226	135600	726266295	1843	1848	1848	1843	13
350	20231226	135500	726242281	1846	1846	1848	1846	3
351	20231226	135400	726236741	1848	1848	1848	1848	0
352	20231226	135300	726236741	1848	1845	1848	1845	234
353	20231226	135200	725804751	1843	1843	1843	1843	16
354	20231226	135100	725775263	1843	1837	1844	1837	20
355	20231226	135000	725738452	1836	1836	1836	1836	3788
356	20231226	134900	718783684	1836	1836	1836	1836	943
357	20231226	134800	717052336	1835	1835	1835	1835	0
358	20231226	134700	717052336	1835	1835	1835	1835	78
359	20231226	134600	716909206	1835	1835	1835	1835	17
360	20231226	134500	716878011	1835	1835	1835	1835	559
361	20231226	134400	715852246	1835	1835	1835	1835	0
362	20231226	134300	715852246	1835	1835	1835	1835	328
363	20231226	134200	715250366	1836	1836	1836	1836	0
364	20231226	134100	715250366	1836	1836	1836	1836	149
365	20231226	134000	714976802	1836	1836	1836	1835	266
366	20231226	133900	714488569	1835	1840	1840	1832	2031
367	20231226	133800	710756230	1847	1847	1847	1847	0
368	20231226	133700	710756230	1847	1847	1847	1847	3
369	20231226	133600	710750689	1840	1842	1843	1840	469
370	20231226	133500	709887016	1843	1843	1843	1843	4
371	20231226	133400	709879644	1845	1845	1845	1845	0
372	20231226	133300	709879644	1845	1845	1845	1845	0
373	20231226	133200	709879644	1845	1845	1845	1845	0
374	20231226	133100	709879644	1845	1848	1848	1844	10
375	20231226	133000	709861180	1849	1849	1849	1849	0
376	20231226	132900	709861180	1849	1838	1849	1838	367
377	20231226	132800	709185946	1838	1840	1840	1838	596
378	20231226	132700	708090388	1842	1841	1842	1840	1256
379	20231226	132600	705777091	1841	1840	1841	1840	252
380	20231226	132500	705313164	1841	1841	1841	1840	1050
381	20231226	132400	703380264	1841	1841	1841	1841	22
382	20231226	132300	703339762	1841	1842	1842	1841	200
383	20231226	132200	702971502	1842	1844	1850	1842	4401
384	20231226	132100	694845919	1841	1845	1845	1841	124
385	20231226	132000	694617349	1846	1848	1850	1846	358
386	20231226	131900	693955687	1847	1847	1851	1846	26
387	20231226	131800	693907652	1851	1840	1851	1840	1454
388	20231226	131700	691221848	1840	1837	1840	1836	3059
389	20231226	131600	685599599	1836	1832	1841	1832	1164
390	20231226	131500	683467040	1841	1848	1848	1825	19981
391	20231226	131400	646717830	1849	1850	1850	1849	52
392	20231226	131300	646621680	1850	1850	1850	1850	0
393	20231226	131200	646621680	1850	1850	1850	1850	103
394	20231226	131100	646431130	1848	1848	1848	1848	300
395	20231226	131000	645876730	1848	1848	1848	1848	300
396	20231226	130900	645322330	1849	1849	1849	1849	10
397	20231226	130800	645303840	1849	1849	1849	1849	1
398	20231226	130700	645301991	1850	1850	1850	1850	58
399	20231226	130600	645194691	1850	1850	1850	1850	0
400	20231226	130500	645194691	1850	1850	1850	1850	40
401	20231226	130400	645120691	1850	1848	1850	1848	561
402	20231226	130300	644083943	1848	1850	1850	1848	553
403	20231226	130200	643061843	1850	1850	1850	1850	0
404	20231226	130100	643061843	1850	1850	1850	1850	0
405	20231226	130000	643061843	1850	1850	1850	1850	1
406	20231226	125900	643059993	1851	1850	1851	1849	363
407	20231226	125800	642388493	1846	1848	1848	1846	400
408	20231226	125700	641649619	1848	1851	1851	1848	2685
409	20231226	125600	636682722	1851	1851	1851	1851	0
410	20231226	125500	636682722	1851	1852	1852	1851	25
411	20231226	125400	636636423	1850	1854	1854	1850	6279
412	20231226	125300	625004806	1855	1855	1855	1855	1025
413	20231226	125200	623103431	1858	1859	1859	1854	1259
414	20231226	125100	620766894	1860	1861	1862	1860	60
415	20231226	125000	620655234	1858	1858	1858	1858	157
416	20231226	124900	620363528	1859	1860	1860	1859	4069
417	20231226	124800	612795257	1861	1863	1863	1861	210
418	20231226	124700	612404377	1861	1862	1862	1861	300
419	20231226	124600	611846027	1861	1861	1861	1861	28
420	20231226	124500	611793919	1861	1863	1863	1861	654
421	20231226	124400	610576823	1862	1864	1864	1862	216
422	20231226	124300	610174560	1864	1865	1866	1864	1017
423	20231226	124200	608277929	1865	1868	1868	1865	1844
424	20231226	124100	604834356	1870	1870	1870	1870	10
425	20231226	124000	604815656	1870	1870	1870	1870	14
426	20231226	123900	604789476	1870	1869	1870	1869	25
427	20231226	123800	604742746	1870	1868	1872	1868	332
428	20231226	123700	604122430	1868	1866	1868	1865	491
429	20231226	123600	603205716	1868	1868	1868	1868	1
430	20231226	123500	603203848	1866	1866	1866	1866	989
431	20231226	123400	601358374	1866	1866	1866	1866	0
432	20231226	123300	601358374	1866	1866	1866	1866	1335
433	20231226	123200	598867264	1866	1868	1868	1866	154
434	20231226	123100	598579718	1868	1868	1868	1868	0
435	20231226	123000	598579718	1868	1868	1868	1868	1290
436	20231226	122900	596169998	1868	1873	1876	1868	3072
437	20231226	122800	590422666	1876	1871	1876	1871	10
438	20231226	122700	590403934	1871	1871	1871	1871	0
439	20231226	122600	590403934	1871	1871	1871	1871	0
440	20231226	122500	590403934	1871	1871	1871	1871	2
441	20231226	122400	590400192	1871	1871	1871	1871	1122
442	20231226	122300	588300930	1871	1871	1871	1871	32
443	20231226	122200	588241058	1871	1871	1871	1871	3
444	20231226	122100	588235445	1871	1876	1876	1869	3624
445	20231226	122000	581459566	1874	1872	1880	1869	632
446	20231226	121900	580274294	1870	1870	1870	1870	11
447	20231226	121800	580253724	1869	1870	1870	1869	2874
448	20231226	121700	574880232	1874	1871	1874	1871	24
449	20231226	121600	574835271	1874	1874	1874	1874	0
450	20231226	121500	574835271	1874	1869	1874	1869	101
451	20231226	121400	574646200	1871	1869	1871	1869	31
452	20231226	121300	574588236	1869	1869	1869	1869	2
453	20231226	121200	574584498	1867	1867	1867	1867	0
454	20231226	121100	574584498	1867	1869	1869	1867	8
455	20231226	121000	574569548	1869	1869	1869	1869	19
456	20231226	120900	574534037	1869	1869	1869	1869	0
457	20231226	120800	574534037	1869	1869	1869	1869	0
458	20231226	120700	574534037	1869	1869	1869	1869	27
459	20231226	120600	574483574	1872	1872	1872	1872	0
460	20231226	120500	574483574	1872	1872	1872	1872	0
461	20231226	120400	574483574	1872	1869	1872	1866	2127
462	20231226	120300	570502897	1870	1872	1872	1870	50
463	20231226	120200	570409343	1872	1869	1872	1869	18
464	20231226	120100	570375683	1868	1870	1870	1868	2280
465	20231226	120000	566112163	1871	1873	1873	1871	39
466	20231226	115900	566039192	1873	1871	1873	1871	103
467	20231226	115800	565846473	1871	1874	1874	1871	510
468	20231226	115700	564891438	1874	1874	1880	1874	301
469	20231226	115600	564325704	1874	1874	1874	1874	0
470	20231226	115500	564325704	1874	1874	1874	1874	0
471	20231226	115400	564325704	1874	1868	1874	1868	409
472	20231226	115300	563560743	1868	1871	1871	1867	197
473	20231226	115200	563192563	1872	1880	1880	1869	482
474	20231226	115100	562289657	1880	1875	1880	1875	6207
475	20231226	115000	550651134	1875	1870	1875	1870	8476
476	20231226	114900	534770076	1870	1870	1874	1869	66
477	20231226	114800	534646656	1868	1871	1875	1867	1100
478	20231226	114700	532586200	1871	1863	1871	1863	63
479	20231226	114600	532468611	1862	1862	1865	1861	790
480	20231226	114500	530997848	1864	1864	1864	1864	1
481	20231226	114400	530995984	1865	1863	1865	1863	1128
482	20231226	114300	528894265	1863	1863	1863	1863	0
483	20231226	114200	528894265	1863	1866	1866	1863	41
484	20231226	114100	528817831	1865	1865	1865	1865	9
485	20231226	114000	528801046	1867	1867	1867	1867	0
486	20231226	113900	528801046	1867	1867	1867	1867	5
487	20231226	113800	528791711	1867	1867	1867	1867	4
488	20231226	113700	528784243	1867	1869	1869	1867	4
489	20231226	113600	528776773	1869	1869	1869	1869	17
490	20231226	113500	528745000	1871	1866	1871	1866	82
491	20231226	113400	528591713	1866	1866	1866	1866	8
492	20231226	113300	528576785	1864	1864	1864	1864	2690
493	20231226	113200	523562625	1864	1864	1864	1864	0
494	20231226	113100	523562625	1864	1862	1864	1862	150
495	20231226	113000	523283043	1860	1861	1861	1860	425
496	20231226	112900	522492505	1860	1860	1860	1860	57
497	20231226	112800	522386485	1860	1858	1860	1854	1601
498	20231226	112700	519409948	1858	1857	1858	1857	274
499	20231226	112600	518900896	1856	1855	1856	1855	22
500	20231226	112500	518860066	1855	1858	1858	1855	151
501	20231226	112400	518579661	1858	1858	1858	1858	11
502	20231226	112300	518559223	1856	1860	1860	1856	472
503	20231226	112200	517681805	1860	1863	1863	1860	169
504	20231226	112100	517367302	1863	1865	1865	1861	669
505	20231226	112000	516120093	1865	1875	1875	1865	1541
506	20231226	111900	513243269	1875	1878	1878	1875	519
507	20231226	111800	512268907	1878	1878	1878	1877	212
508	20231226	111700	511870971	1878	1873	1880	1873	1773
509	20231226	111600	508547012	1873	1867	1873	1867	238
510	20231226	111500	508102043	1867	1862	1867	1862	619
511	20231226	111400	506948147	1862	1862	1862	1862	10
512	20231226	111300	506929527	1862	1861	1862	1857	1001
513	20231226	111200	505070471	1860	1856	1860	1856	27
514	20231226	111100	505020351	1853	1855	1855	1853	245
515	20231226	111000	504566304	1855	1850	1855	1850	619
516	20231226	110900	503421071	1850	1850	1862	1850	1003
517	20231226	110800	501554509	1861	1849	1861	1849	13
518	20231226	110700	501530449	1849	1851	1851	1847	355
519	20231226	110600	500874467	1851	1853	1853	1851	239
520	20231226	110500	500431793	1853	1856	1856	1853	2
521	20231226	110400	500428084	1856	1856	1856	1856	0
522	20231226	110300	500428084	1856	1854	1856	1854	2
523	20231226	110200	500424374	1853	1861	1861	1853	1066
524	20231226	110100	498447570	1862	1862	1862	1862	4
525	20231226	110000	498440122	1862	1857	1862	1857	382
526	20231226	105900	497729190	1854	1854	1854	1854	18
527	20231226	105800	497695818	1851	1851	1851	1851	1
528	20231226	105700	497693967	1854	1848	1854	1845	2355
529	20231226	105600	493345320	1852	1845	1852	1845	3061
530	20231226	105500	487691997	1845	1846	1846	1845	98
531	20231226	105400	487511158	1847	1850	1850	1847	48
532	20231226	105300	487422478	1850	1856	1856	1850	1223
533	20231226	105200	485152830	1857	1846	1857	1846	3350
534	20231226	105100	478951044	1846	1847	1849	1846	557
535	20231226	105000	477922182	1846	1849	1849	1846	146
536	20231226	104900	477652456	1851	1851	1851	1851	1185
537	20231226	104800	475459021	1858	1850	1858	1840	4284
538	20231226	104700	467559120	1855	1849	1855	1846	1471
539	20231226	104600	464840542	1849	1848	1849	1846	408
540	20231226	104500	464087114	1849	1849	1849	1849	382
541	20231226	104400	463380796	1850	1850	1850	1849	1361
542	20231226	104300	460863177	1850	1852	1852	1850	900
543	20231226	104200	459197904	1853	1859	1859	1853	840
544	20231226	104100	457639662	1858	1856	1858	1856	37
545	20231226	104000	457570976	1856	1860	1861	1856	1220
546	20231226	103900	455302675	1861	1861	1861	1861	35
547	20231226	103800	455237540	1861	1861	1861	1859	119
548	20231226	103700	455016161	1862	1861	1862	1860	50
549	20231226	103600	454923121	1862	1862	1862	1862	16
550	20231226	103500	454893329	1862	1862	1862	1862	15
551	20231226	103400	454865399	1851	1850	1851	1850	1855
552	20231226	103300	451431815	1850	1850	1850	1850	95
553	20231226	103200	451256065	1845	1849	1849	1845	2007
554	20231226	103100	447549354	1850	1849	1850	1845	864
555	20231226	103000	445953723	1851	1851	1851	1846	328
556	20231226	102900	445347669	1848	1848	1848	1848	0
557	20231226	102800	445347669	1848	1845	1848	1844	1093
558	20231226	102700	443328815	1845	1844	1845	1844	140
559	20231226	102600	443070637	1845	1848	1848	1845	1243
560	20231226	102500	440775830	1848	1848	1848	1846	195
561	20231226	102400	440415749	1847	1852	1852	1847	1599
562	20231226	102300	437458535	1854	1854	1854	1851	1703
563	20231226	102200	434302090	1854	1851	1854	1850	601
564	20231226	102100	433189685	1852	1862	1862	1851	2472
565	20231226	102000	428605040	1859	1860	1860	1859	149
566	20231226	101900	428327954	1862	1860	1862	1860	942
567	20231226	101800	426574834	1860	1861	1861	1860	1107
568	20231226	101700	424514856	1861	1863	1863	1861	651
569	20231226	101600	423303232	1864	1856	1864	1855	104
570	20231226	101500	423109933	1853	1854	1862	1850	3910
571	20231226	101400	415859232	1855	1855	1855	1854	402
572	20231226	101300	415113572	1855	1855	1855	1854	2014
573	20231226	101200	411377802	1855	1855	1855	1854	562
574	20231226	101100	410335422	1854	1859	1859	1854	3111
575	20231226	101000	404557263	1859	1859	1859	1858	412
576	20231226	100900	403791385	1859	1867	1867	1859	7772
577	20231226	100800	389323035	1864	1864	1868	1864	1457
578	20231226	100700	386606263	1864	1861	1864	1861	543
579	20231226	100600	385595539	1861	1865	1865	1861	3760
580	20231226	100500	378588972	1864	1865	1865	1861	1190
581	20231226	100400	376373420	1862	1877	1877	1862	10682
582	20231226	100300	356424975	1880	1877	1880	1877	7
583	20231226	100200	356411818	1876	1876	1883	1876	959
584	20231226	100100	354609424	1873	1876	1876	1873	693
585	20231226	100000	353310843	1877	1877	1877	1877	263
586	20231226	095900	352817192	1880	1880	1880	1878	422
587	20231226	095800	352024052	1880	1880	1881	1877	6219
588	20231226	095700	340343102	1880	1883	1883	1880	1489
589	20231226	095600	337541730	1883	1889	1889	1883	2883
590	20231226	095500	332107173	1888	1885	1888	1885	206
591	20231226	095400	331718455	1885	1885	1885	1885	555
592	20231226	095300	330672280	1885	1884	1885	1882	278
593	20231226	095200	330149078	1882	1882	1885	1882	774
594	20231226	095100	328692407	1883	1886	1886	1883	1118
595	20231226	095000	326586364	1887	1892	1892	1887	700
596	20231226	094900	325263133	1891	1893	1896	1891	3632
597	20231226	094800	318386967	1895	1896	1897	1894	799
598	20231226	094700	316872677	1901	1896	1901	1896	27
599	20231226	094600	316821381	1895	1898	1900	1895	4114
600	20231226	094500	309012724	1900	1895	1900	1895	132
601	20231226	094400	308762155	1895	1892	1899	1892	216
602	20231226	094300	308351990	1900	1889	1900	1889	702
603	20231226	094200	307024552	1893	1885	1893	1882	5715
604	20231226	094100	296264278	1885	1883	1885	1881	3555
605	20231226	094000	289573686	1881	1890	1890	1881	6000
606	20231226	093900	278275680	1890	1900	1900	1889	3521
607	20231226	093800	271606477	1908	1912	1914	1901	4986
608	20231226	093700	262087323	1916	1906	1916	1906	3468
609	20231226	093600	255460541	1909	1898	1909	1898	3202
610	20231226	093500	249373533	1898	1905	1907	1897	997
611	20231226	093400	247478871	1906	1909	1914	1906	2340
612	20231226	093300	243009396	1908	1903	1908	1903	258
613	20231226	093200	242518066	1900	1897	1905	1897	15163
614	20231226	093100	213705368	1894	1891	1894	1891	109
615	20231226	093000	213498932	1889	1886	1889	1886	62
616	20231226	092900	213381940	1885	1879	1885	1879	10002
617	20231226	092800	194528181	1878	1875	1878	1874	7229
618	20231226	092700	180966952	1876	1883	1883	1876	5754
619	20231226	092600	170152418	1883	1881	1883	1875	5888
620	20231226	092500	159102265	1880	1887	1887	1880	2565
621	20231226	092400	154264339	1888	1887	1888	1887	148
622	20231226	092300	153985062	1883	1883	1883	1883	2
623	20231226	092200	153981296	1880	1880	1887	1880	537
624	20231226	092100	152971681	1880	1880	1880	1878	678
625	20231226	092000	151697191	1880	1880	1880	1880	2
626	20231226	091900	151693431	1879	1885	1887	1877	8695
627	20231226	091800	135307191	1885	1877	1885	1876	543
628	20231226	091700	134287746	1876	1885	1885	1874	4922
629	20231226	091600	125055442	1880	1891	1892	1880	523
630	20231226	091500	124067047	1898	1864	1898	1862	4548
631	20231226	091400	115538283	1862	1881	1881	1862	5718
632	20231226	091300	104857942	1881	1893	1893	1881	1568
633	20231226	091200	101902212	1893	1905	1912	1893	1146
634	20231226	091100	99719019	1914	1914	1917	1905	6233
635	20231226	091000	87805504	1915	1915	1915	1909	780
636	20231226	090900	86314396	1915	1916	1918	1915	1044
637	20231226	090800	84314524	1918	1918	1918	1908	14601
638	20231226	090700	56341435	1920	1905	1920	1905	6657
639	20231226	090600	43624209	1902	1899	1902	1891	1776
640	20231226	090500	40250726	1890	1901	1901	1890	1325
641	20231226	090400	37740976	1890	1889	1890	1889	2397
642	20231226	090300	33213042	1883	1896	1908	1883	7961
643	20231226	090200	18148310	1896	1895	1903	1887	1521
644	20231226	090100	15260910	1882	1880	1894	1880	3520
645	20231226	090000	8637604	1864	1862	1887	1862	4634