KissMeData/084870/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	195200	82366681	1780	1780	1780	1780	1165
3	20231226	195100	82366681	1780	1780	1780	1780	0
4	20231226	195000	82366681	1780	1780	1780	1780	0
5	20231226	194900	82366681	1780	1780	1780	1780	0
6	20231226	194800	82366681	1780	1780	1780	1780	0
7	20231226	194700	82366681	1780	1780	1780	1780	0
8	20231226	194600	82366681	1780	1780	1780	1780	0
9	20231226	194500	82366681	1780	1780	1780	1780	0
10	20231226	194400	82366681	1780	1780	1780	1780	0
11	20231226	194300	82366681	1780	1780	1780	1780	0
12	20231226	194200	82366681	1780	1780	1780	1780	0
13	20231226	194100	82366681	1780	1780	1780	1780	0
14	20231226	194000	82366681	1780	1780	1780	1780	0
15	20231226	193900	82366681	1780	1780	1780	1780	0
16	20231226	193800	82366681	1780	1780	1780	1780	0
17	20231226	193700	82366681	1780	1780	1780	1780	0
18	20231226	193600	82366681	1780	1780	1780	1780	0
19	20231226	193500	82366681	1780	1780	1780	1780	0
20	20231226	193400	82366681	1780	1780	1780	1780	0
21	20231226	193300	82366681	1780	1780	1780	1780	0
22	20231226	193200	82366681	1780	1780	1780	1780	0
23	20231226	193100	82366681	1780	1780	1780	1780	0
24	20231226	193000	82366681	1780	1780	1780	1780	0
25	20231226	192900	82366681	1780	1780	1780	1780	0
26	20231226	192800	82366681	1780	1780	1780	1780	0
27	20231226	192700	82366681	1780	1780	1780	1780	0
28	20231226	192600	82366681	1780	1780	1780	1780	0
29	20231226	192500	82366681	1780	1780	1780	1780	0
30	20231226	192400	82366681	1780	1780	1780	1780	0
31	20231226	192300	82366681	1780	1780	1780	1780	0
32	20231226	192200	82366681	1780	1780	1780	1780	1165
33	20231226	192100	82366681	1780	1780	1780	1780	0
34	20231226	192000	82366681	1780	1780	1780	1780	0
35	20231226	191900	82366681	1780	1780	1780	1780	0
36	20231226	191800	82366681	1780	1780	1780	1780	0
37	20231226	191700	82366681	1780	1780	1780	1780	0
38	20231226	191600	82366681	1780	1780	1780	1780	0
39	20231226	191500	82366681	1780	1780	1780	1780	0
40	20231226	191400	82366681	1780	1780	1780	1780	0
41	20231226	191300	82366681	1780	1780	1780	1780	0
42	20231226	191200	82366681	1780	1780	1780	1780	0
43	20231226	191100	82366681	1780	1780	1780	1780	0
44	20231226	191000	82366681	1780	1780	1780	1780	0
45	20231226	190900	82366681	1780	1780	1780	1780	0
46	20231226	190800	82366681	1780	1780	1780	1780	0
47	20231226	190700	82366681	1780	1780	1780	1780	0
48	20231226	190600	82366681	1780	1780	1780	1780	0
49	20231226	190500	82366681	1780	1780	1780	1780	0
50	20231226	190400	82366681	1780	1780	1780	1780	0
51	20231226	190300	82366681	1780	1780	1780	1780	0
52	20231226	190200	82366681	1780	1780	1780	1780	0
53	20231226	190100	82366681	1780	1780	1780	1780	0
54	20231226	190000	82366681	1780	1780	1780	1780	0
55	20231226	185900	82366681	1780	1780	1780	1780	0
56	20231226	185800	82366681	1780	1780	1780	1780	0
57	20231226	185700	82366681	1780	1780	1780	1780	0
58	20231226	185600	82366681	1780	1780	1780	1780	0
59	20231226	185500	82366681	1780	1780	1780	1780	0
60	20231226	185400	82366681	1780	1780	1780	1780	0
61	20231226	185300	82366681	1780	1780	1780	1780	0
62	20231226	185200	82366681	1780	1780	1780	1780	1165
63	20231226	185100	82366681	1780	1780	1780	1780	0
64	20231226	185000	82366681	1780	1780	1780	1780	0
65	20231226	184900	82366681	1780	1780	1780	1780	0
66	20231226	184800	82366681	1780	1780	1780	1780	0
67	20231226	184700	82366681	1780	1780	1780	1780	0
68	20231226	184600	82366681	1780	1780	1780	1780	0
69	20231226	184500	82366681	1780	1780	1780	1780	0
70	20231226	184400	82366681	1780	1780	1780	1780	0
71	20231226	184300	82366681	1780	1780	1780	1780	0
72	20231226	184200	82366681	1780	1780	1780	1780	0
73	20231226	184100	82366681	1780	1780	1780	1780	0
74	20231226	184000	82366681	1780	1780	1780	1780	0
75	20231226	183900	82366681	1780	1780	1780	1780	0
76	20231226	183800	82366681	1780	1780	1780	1780	0
77	20231226	183700	82366681	1780	1780	1780	1780	0
78	20231226	183600	82366681	1780	1780	1780	1780	0
79	20231226	183500	82366681	1780	1780	1780	1780	0
80	20231226	183400	82366681	1780	1780	1780	1780	0
81	20231226	183300	82366681	1780	1780	1780	1780	0
82	20231226	183200	82366681	1780	1780	1780	1780	0
83	20231226	183100	82366681	1780	1780	1780	1780	0
84	20231226	183000	82366681	1780	1780	1780	1780	0
85	20231226	182900	82366681	1780	1780	1780	1780	0
86	20231226	182800	82366681	1780	1780	1780	1780	0
87	20231226	182700	82366681	1780	1780	1780	1780	0
88	20231226	182600	82366681	1780	1780	1780	1780	0
89	20231226	182500	82366681	1780	1780	1780	1780	0
90	20231226	182400	82366681	1780	1780	1780	1780	0
91	20231226	182300	82366681	1780	1780	1780	1780	0
92	20231226	182200	82366681	1780	1780	1780	1780	1165
93	20231226	182100	82366681	1780	1780	1780	1780	0
94	20231226	182000	82366681	1780	1780	1780	1780	0
95	20231226	181900	82366681	1780	1780	1780	1780	0
96	20231226	181800	82366681	1780	1780	1780	1780	0
97	20231226	181700	82366681	1780	1780	1780	1780	0
98	20231226	181600	82366681	1780	1780	1780	1780	0
99	20231226	181500	82366681	1780	1780	1780	1780	0
100	20231226	181400	82366681	1780	1780	1780	1780	0
101	20231226	181300	82366681	1780	1780	1780	1780	0
102	20231226	181200	82366681	1780	1780	1780	1780	0
103	20231226	181100	82366681	1780	1780	1780	1780	0
104	20231226	181000	82366681	1780	1780	1780	1780	0
105	20231226	180900	82366681	1780	1780	1780	1780	0
106	20231226	180800	82366681	1780	1780	1780	1780	0
107	20231226	180700	82366681	1780	1780	1780	1780	0
108	20231226	180600	82366681	1780	1780	1780	1780	0
109	20231226	180500	82366681	1780	1780	1780	1780	0
110	20231226	180400	82366681	1780	1780	1780	1780	0
111	20231226	180300	82366681	1780	1780	1780	1780	0
112	20231226	180200	82366681	1780	1780	1780	1780	0
113	20231226	180100	82366681	1780	1780	1780	1780	0
114	20231226	180000	82366681	1780	1780	1780	1780	0
115	20231226	175900	82366681	1780	1780	1780	1780	0
116	20231226	175800	82366681	1780	1780	1780	1780	0
117	20231226	175700	82366681	1780	1780	1780	1780	0
118	20231226	175600	82366681	1780	1780	1780	1780	0
119	20231226	175500	82366681	1780	1780	1780	1780	0
120	20231226	175400	82366681	1780	1780	1780	1780	0
121	20231226	175300	82366681	1780	1780	1780	1780	0
122	20231226	175200	82366681	1780	1780	1780	1780	1165
123	20231226	175100	82366681	1780	1780	1780	1780	0
124	20231226	175000	82366681	1780	1780	1780	1780	0
125	20231226	174900	82366681	1780	1780	1780	1780	0
126	20231226	174800	82366681	1780	1780	1780	1780	0
127	20231226	174700	82366681	1780	1780	1780	1780	0
128	20231226	174600	82366681	1780	1780	1780	1780	0
129	20231226	174500	82366681	1780	1780	1780	1780	0
130	20231226	174400	82366681	1780	1780	1780	1780	0
131	20231226	174300	82366681	1780	1780	1780	1780	0
132	20231226	174200	82366681	1780	1780	1780	1780	0
133	20231226	174100	82366681	1780	1780	1780	1780	0
134	20231226	174000	82366681	1780	1780	1780	1780	0
135	20231226	173900	82366681	1780	1780	1780	1780	0
136	20231226	173800	82366681	1780	1780	1780	1780	0
137	20231226	173700	82366681	1780	1780	1780	1780	0
138	20231226	173600	82366681	1780	1780	1780	1780	0
139	20231226	173500	82366681	1780	1780	1780	1780	0
140	20231226	173400	82366681	1780	1780	1780	1780	0
141	20231226	173300	82366681	1780	1780	1780	1780	0
142	20231226	173200	82366681	1780	1780	1780	1780	0
143	20231226	173100	82366681	1780	1780	1780	1780	0
144	20231226	173000	82366681	1780	1780	1780	1780	0
145	20231226	172900	82366681	1780	1780	1780	1780	0
146	20231226	172800	82366681	1780	1780	1780	1780	0
147	20231226	172700	82366681	1780	1780	1780	1780	0
148	20231226	172600	82366681	1780	1780	1780	1780	0
149	20231226	172500	82366681	1780	1780	1780	1780	0
150	20231226	172400	82366681	1780	1780	1780	1780	0
151	20231226	172300	82366681	1780	1780	1780	1780	0
152	20231226	172200	82366681	1780	1780	1780	1780	1165
153	20231226	172100	82366681	1780	1780	1780	1780	0
154	20231226	172000	82366681	1780	1780	1780	1780	0
155	20231226	171900	82366681	1780	1780	1780	1780	0
156	20231226	171800	82366681	1780	1780	1780	1780	0
157	20231226	171700	82366681	1780	1780	1780	1780	0
158	20231226	171600	82366681	1780	1780	1780	1780	0
159	20231226	171500	82366681	1780	1780	1780	1780	0
160	20231226	171400	82366681	1780	1780	1780	1780	0
161	20231226	171300	82366681	1780	1780	1780	1780	0
162	20231226	171200	82366681	1780	1780	1780	1780	0
163	20231226	171100	82366681	1780	1780	1780	1780	0
164	20231226	171000	82366681	1780	1780	1780	1780	0
165	20231226	170900	82366681	1780	1780	1780	1780	0
166	20231226	170800	82366681	1780	1780	1780	1780	0
167	20231226	170700	82366681	1780	1780	1780	1780	0
168	20231226	170600	82366681	1780	1780	1780	1780	0
169	20231226	170500	82366681	1780	1780	1780	1780	0
170	20231226	170400	82366681	1780	1780	1780	1780	0
171	20231226	170300	82366681	1780	1780	1780	1780	0
172	20231226	170200	82366681	1780	1780	1780	1780	0
173	20231226	170100	82366681	1780	1780	1780	1780	0
174	20231226	170000	82366681	1780	1780	1780	1780	0
175	20231226	165900	82366681	1780	1780	1780	1780	0
176	20231226	165800	82366681	1780	1780	1780	1780	0
177	20231226	165700	82366681	1780	1780	1780	1780	0
178	20231226	165600	82366681	1780	1780	1780	1780	0
179	20231226	165500	82366681	1780	1780	1780	1780	0
180	20231226	165400	82366681	1780	1780	1780	1780	0
181	20231226	165300	82366681	1780	1780	1780	1780	0
182	20231226	165200	82366681	1780	1780	1780	1780	1165
183	20231226	165100	82366681	1780	1780	1780	1780	0
184	20231226	165000	82366681	1780	1780	1780	1780	0
185	20231226	164900	82366681	1780	1780	1780	1780	0
186	20231226	164800	82366681	1780	1780	1780	1780	0
187	20231226	164700	82366681	1780	1780	1780	1780	0
188	20231226	164600	82366681	1780	1780	1780	1780	0
189	20231226	164500	82366681	1780	1780	1780	1780	0
190	20231226	164400	82366681	1780	1780	1780	1780	0
191	20231226	164300	82366681	1780	1780	1780	1780	0
192	20231226	164200	82366681	1780	1780	1780	1780	0
193	20231226	164100	82366681	1780	1780	1780	1780	0
194	20231226	164000	82366681	1780	1780	1780	1780	0
195	20231226	163900	82366681	1780	1780	1780	1780	0
196	20231226	163800	82366681	1780	1780	1780	1780	0
197	20231226	163700	82366681	1780	1780	1780	1780	0
198	20231226	163600	82366681	1780	1780	1780	1780	0
199	20231226	163500	82366681	1780	1780	1780	1780	0
200	20231226	163400	82366681	1780	1780	1780	1780	0
201	20231226	163300	82366681	1780	1780	1780	1780	0
202	20231226	163200	82366681	1780	1780	1780	1780	0
203	20231226	163100	82366681	1780	1780	1780	1780	0
204	20231226	163000	82366681	1780	1780	1780	1780	0
205	20231226	162900	82366681	1780	1780	1780	1780	0
206	20231226	162800	82366681	1780	1780	1780	1780	0
207	20231226	162700	82366681	1780	1780	1780	1780	0
208	20231226	162600	82366681	1780	1780	1780	1780	0
209	20231226	162500	82366681	1780	1780	1780	1780	0
210	20231226	162400	82366681	1780	1780	1780	1780	0
211	20231226	162300	82366681	1780	1780	1780	1780	0
212	20231226	162200	82366681	1780	1780	1780	1780	1165
213	20231226	162100	82366681	1780	1780	1780	1780	0
214	20231226	162000	82366681	1780	1780	1780	1780	0
215	20231226	161900	82366681	1780	1780	1780	1780	0
216	20231226	161800	82366681	1780	1780	1780	1780	0
217	20231226	161700	82366681	1780	1780	1780	1780	0
218	20231226	161600	82366681	1780	1780	1780	1780	0
219	20231226	161500	82366681	1780	1780	1780	1780	0
220	20231226	161400	82366681	1780	1780	1780	1780	0
221	20231226	161300	82366681	1780	1780	1780	1780	0
222	20231226	161200	82366681	1780	1780	1780	1780	0
223	20231226	161100	82366681	1780	1780	1780	1780	0
224	20231226	161000	82366681	1780	1780	1780	1780	0
225	20231226	160900	82366681	1780	1780	1780	1780	0
226	20231226	160800	82366681	1780	1780	1780	1780	0
227	20231226	160700	82366681	1780	1780	1780	1780	0
228	20231226	160600	82366681	1780	1780	1780	1780	0
229	20231226	160500	82366681	1780	1780	1780	1780	0
230	20231226	160400	82366681	1780	1780	1780	1780	0
231	20231226	160300	82366681	1780	1780	1780	1780	0
232	20231226	160200	82366681	1780	1780	1780	1780	0
233	20231226	160100	82366681	1780	1780	1780	1780	0
234	20231226	160000	82366681	1780	1780	1780	1780	0
235	20231226	155900	82366681	1780	1780	1780	1780	0
236	20231226	155800	82366681	1780	1780	1780	1780	0
237	20231226	155700	82366681	1780	1780	1780	1780	0
238	20231226	155600	82366681	1780	1780	1780	1780	0
239	20231226	155500	82366681	1780	1780	1780	1780	0
240	20231226	155400	82366681	1780	1780	1780	1780	0
241	20231226	155300	82366681	1780	1780	1780	1780	0
242	20231226	155200	82366681	1780	1780	1780	1780	1165
243	20231226	155100	82366681	1780	1780	1780	1780	0
244	20231226	155000	82366681	1780	1780	1780	1780	0
245	20231226	154900	82366681	1780	1780	1780	1780	0
246	20231226	154800	82366681	1780	1780	1780	1780	0
247	20231226	154700	82366681	1780	1780	1780	1780	0
248	20231226	154600	82366681	1780	1780	1780	1780	0
249	20231226	154500	82366681	1780	1780	1780	1780	0
250	20231226	154400	82366681	1780	1780	1780	1780	0
251	20231226	154300	82366681	1780	1780	1780	1780	0
252	20231226	154200	82366681	1780	1780	1780	1780	0
253	20231226	154100	82366681	1780	1780	1780	1780	0
254	20231226	154000	82366681	1780	1780	1780	1780	0
255	20231226	153900	82366681	1780	1780	1780	1780	0
256	20231226	153800	82366681	1780	1780	1780	1780	0
257	20231226	153700	82366681	1780	1780	1780	1780	0
258	20231226	153600	82366681	1780	1780	1780	1780	0
259	20231226	153500	82366681	1780	1780	1780	1780	0
260	20231226	153400	82366681	1780	1780	1780	1780	0
261	20231226	153300	82366681	1780	1780	1780	1780	0
262	20231226	153200	82366681	1780	1780	1780	1780	0
263	20231226	153100	82366681	1780	1780	1780	1780	0
264	20231226	153000	82366681	1780	1780	1780	1780	1165
265	20231226	152900	80292981	1780	1780	1780	1780	0
266	20231226	152800	80292981	1780	1780	1780	1780	0
267	20231226	152700	80292981	1780	1780	1780	1780	0
268	20231226	152600	80292981	1780	1780	1780	1780	0
269	20231226	152500	80292981	1780	1780	1780	1780	0
270	20231226	152400	80292981	1780	1780	1780	1780	0
271	20231226	152300	80292981	1780	1780	1780	1780	0
272	20231226	152200	80292981	1780	1780	1780	1780	0
273	20231226	152100	80292981	1780	1780	1780	1780	0
274	20231226	152000	80292981	1780	1780	1780	1780	0
275	20231226	151900	80292981	1780	1773	1780	1773	3147
276	20231226	151800	74700205	1773	1773	1773	1773	1
277	20231226	151700	74698432	1764	1764	1764	1764	13
278	20231226	151600	74675500	1774	1774	1774	1774	1
279	20231226	151500	74673726	1775	1775	1775	1775	71
280	20231226	151400	74547701	1777	1777	1777	1777	0
281	20231226	151300	74547701	1777	1777	1777	1777	0
282	20231226	151200	74547701	1777	1777	1777	1777	0
283	20231226	151100	74547701	1777	1777	1777	1777	0
284	20231226	151000	74547701	1777	1777	1777	1777	0
285	20231226	150900	74547701	1777	1777	1777	1777	0
286	20231226	150800	74547701	1777	1777	1777	1777	0
287	20231226	150700	74547701	1777	1777	1777	1777	0
288	20231226	150600	74547701	1777	1777	1777	1777	0
289	20231226	150500	74547701	1777	1772	1777	1772	401
290	20231226	150400	73837084	1772	1772	1772	1772	0
291	20231226	150300	73837084	1772	1772	1772	1772	9
292	20231226	150200	73821136	1772	1772	1772	1772	0
293	20231226	150100	73821136	1772	1772	1772	1772	9
294	20231226	150000	73805188	1772	1772	1772	1772	0
295	20231226	145900	73805188	1772	1772	1772	1772	9
296	20231226	145800	73789240	1772	1772	1772	1772	56
297	20231226	145700	73690008	1772	1772	1772	1772	9
298	20231226	145600	73674060	1772	1772	1772	1772	0
299	20231226	145500	73674060	1772	1772	1772	1772	9
300	20231226	145400	73658112	1772	1772	1772	1772	1
301	20231226	145300	73656340	1772	1768	1772	1768	11
302	20231226	145200	73636856	1778	1778	1778	1778	1
303	20231226	145100	73635078	1778	1770	1778	1770	133
304	20231226	145000	73399596	1770	1770	1770	1770	0
305	20231226	144900	73399596	1770	1770	1770	1770	9
306	20231226	144800	73383666	1770	1770	1770	1770	0
307	20231226	144700	73383666	1770	1770	1770	1770	9
308	20231226	144600	73367736	1770	1770	1770	1770	0
309	20231226	144500	73367736	1770	1770	1770	1770	10
310	20231226	144400	73350036	1777	1769	1777	1769	206
311	20231226	144300	72985614	1769	1769	1769	1769	9
312	20231226	144200	72969693	1769	1769	1769	1769	30
313	20231226	144100	72916623	1769	1769	1769	1769	9
314	20231226	144000	72900702	1769	1767	1769	1767	256
315	20231226	143900	72447844	1767	1767	1767	1767	9
316	20231226	143800	72431941	1767	1767	1767	1767	0
317	20231226	143700	72431941	1767	1767	1767	1767	9
318	20231226	143600	72416038	1767	1767	1767	1767	0
319	20231226	143500	72416038	1767	1765	1767	1765	9
320	20231226	143400	72400149	1765	1765	1765	1765	273
321	20231226	143300	71918304	1767	1767	1767	1767	9
322	20231226	143200	71902401	1767	1767	1767	1767	0
323	20231226	143100	71902401	1767	1767	1767	1767	9
324	20231226	143000	71886498	1767	1767	1767	1767	0
325	20231226	142900	71886498	1767	1767	1767	1766	2460
326	20231226	142800	67539813	1769	1769	1769	1769	0
327	20231226	142700	67539813	1769	1769	1769	1769	10
328	20231226	142600	67522123	1769	1769	1769	1769	0
329	20231226	142500	67522123	1769	1769	1769	1769	1
330	20231226	142400	67520354	1769	1769	1769	1769	0
331	20231226	142300	67520354	1769	1769	1769	1769	0
332	20231226	142200	67520354	1769	1769	1769	1769	86
333	20231226	142100	67368220	1769	1769	1769	1769	0
334	20231226	142000	67368220	1769	1769	1769	1769	0
335	20231226	141900	67368220	1769	1769	1769	1769	8
336	20231226	141800	67354068	1769	1769	1769	1769	0
337	20231226	141700	67354068	1769	1769	1769	1769	8
338	20231226	141600	67339916	1769	1769	1769	1769	0
339	20231226	141500	67339916	1769	1769	1769	1769	8
340	20231226	141400	67325764	1769	1769	1769	1769	10
341	20231226	141300	67308074	1769	1769	1769	1769	8
342	20231226	141200	67293922	1769	1769	1769	1769	0
343	20231226	141100	67293922	1769	1769	1769	1769	8
344	20231226	141000	67279770	1769	1768	1769	1768	256
345	20231226	140900	66826971	1768	1768	1768	1768	8
346	20231226	140800	66812827	1768	1768	1768	1768	0
347	20231226	140700	66812827	1768	1768	1768	1768	8
348	20231226	140600	66798683	1768	1768	1768	1768	0
349	20231226	140500	66798683	1768	1768	1768	1768	9
350	20231226	140400	66782771	1769	1769	1769	1769	0
351	20231226	140300	66782771	1769	1769	1769	1769	0
352	20231226	140200	66782771	1769	1769	1769	1769	0
353	20231226	140100	66782771	1769	1769	1769	1769	0
354	20231226	140000	66782771	1769	1769	1769	1769	0
355	20231226	135900	66782771	1769	1769	1769	1769	0
356	20231226	135800	66782771	1769	1769	1769	1769	0
357	20231226	135700	66782771	1769	1769	1769	1769	0
358	20231226	135600	66782771	1769	1769	1769	1769	0
359	20231226	135500	66782771	1769	1769	1769	1769	0
360	20231226	135400	66782771	1769	1769	1769	1769	0
361	20231226	135300	66782771	1769	1769	1769	1769	0
362	20231226	135200	66782771	1769	1769	1769	1769	0
363	20231226	135100	66782771	1769	1769	1769	1769	0
364	20231226	135000	66782771	1769	1769	1769	1769	0
365	20231226	134900	66782771	1769	1769	1769	1769	0
366	20231226	134800	66782771	1769	1769	1769	1769	0
367	20231226	134700	66782771	1769	1769	1769	1769	0
368	20231226	134600	66782771	1769	1769	1769	1769	0
369	20231226	134500	66782771	1769	1769	1769	1769	0
370	20231226	134400	66782771	1769	1769	1769	1769	0
371	20231226	134300	66782771	1769	1769	1769	1769	8
372	20231226	134200	66768619	1769	1769	1769	1769	30
373	20231226	134100	66715549	1767	1767	1767	1767	8
374	20231226	134000	66701413	1767	1773	1779	1767	1364
375	20231226	133900	64286741	1774	1774	1774	1774	0
376	20231226	133800	64286741	1774	1774	1774	1774	0
377	20231226	133700	64286741	1774	1774	1774	1774	0
378	20231226	133600	64286741	1774	1774	1774	1774	0
379	20231226	133500	64286741	1774	1774	1774	1774	0
380	20231226	133400	64286741	1774	1774	1774	1774	0
381	20231226	133300	64286741	1774	1774	1774	1774	0
382	20231226	133200	64286741	1774	1774	1774	1774	0
383	20231226	133100	64286741	1774	1774	1774	1774	0
384	20231226	133000	64286741	1774	1774	1774	1774	0
385	20231226	132900	64286741	1774	1774	1774	1774	0
386	20231226	132800	64286741	1774	1774	1774	1774	0
387	20231226	132700	64286741	1774	1774	1774	1774	0
388	20231226	132600	64286741	1774	1774	1774	1774	0
389	20231226	132500	64286741	1774	1774	1774	1774	0
390	20231226	132400	64286741	1774	1774	1774	1774	0
391	20231226	132300	64286741	1774	1774	1774	1774	0
392	20231226	132200	64286741	1774	1774	1774	1774	0
393	20231226	132100	64286741	1774	1774	1774	1774	0
394	20231226	132000	64286741	1774	1774	1774	1774	8
395	20231226	131900	64272549	1773	1773	1773	1773	0
396	20231226	131800	64272549	1773	1773	1773	1773	201
397	20231226	131700	63916176	1771	1771	1779	1771	105
398	20231226	131600	63730112	1771	1771	1771	1771	3
399	20231226	131500	63724799	1780	1780	1780	1780	0
400	20231226	131400	63724799	1780	1780	1780	1780	0
401	20231226	131300	63724799	1780	1780	1780	1780	0
402	20231226	131200	63724799	1780	1780	1780	1780	0
403	20231226	131100	63724799	1780	1780	1780	1780	0
404	20231226	131000	63724799	1780	1770	1780	1770	287
405	20231226	130900	63215069	1770	1770	1770	1770	0
406	20231226	130800	63215069	1770	1770	1770	1770	0
407	20231226	130700	63215069	1770	1770	1770	1770	0
408	20231226	130600	63215069	1770	1770	1770	1770	1
409	20231226	130500	63213299	1767	1767	1767	1767	8
410	20231226	130400	63199163	1767	1767	1767	1767	0
411	20231226	130300	63199163	1767	1767	1767	1767	20
412	20231226	130200	63163823	1770	1770	1770	1770	0
413	20231226	130100	63163823	1770	1770	1770	1770	0
414	20231226	130000	63163823	1770	1770	1770	1770	0
415	20231226	125900	63163823	1770	1770	1770	1770	0
416	20231226	125800	63163823	1770	1770	1770	1770	0
417	20231226	125700	63163823	1770	1770	1770	1770	0
418	20231226	125600	63163823	1770	1770	1770	1770	0
419	20231226	125500	63163823	1770	1770	1770	1770	0
420	20231226	125400	63163823	1770	1770	1770	1770	0
421	20231226	125300	63163823	1770	1770	1770	1770	0
422	20231226	125200	63163823	1770	1770	1770	1770	0
423	20231226	125100	63163823	1770	1770	1770	1770	0
424	20231226	125000	63163823	1770	1770	1770	1770	0
425	20231226	124900	63163823	1770	1770	1770	1770	0
426	20231226	124800	63163823	1770	1770	1770	1770	12
427	20231226	124700	63142583	1770	1770	1770	1770	168
428	20231226	124600	62845223	1770	1770	1770	1770	0
429	20231226	124500	62845223	1770	1770	1770	1770	0
430	20231226	124400	62845223	1770	1770	1770	1770	8
431	20231226	124300	62831063	1770	1770	1770	1770	223
432	20231226	124200	62436353	1770	1770	1770	1770	41
433	20231226	124100	62363783	1773	1773	1773	1773	0
434	20231226	124000	62363783	1773	1770	1773	1770	1257
435	20231226	123900	60138890	1770	1770	1770	1770	0
436	20231226	123800	60138890	1770	1772	1772	1770	4052
437	20231226	123700	52964288	1772	1772	1772	1772	0
438	20231226	123600	52964288	1772	1772	1772	1772	0
439	20231226	123500	52964288	1772	1772	1772	1772	8
440	20231226	123400	52950112	1772	1772	1772	1772	0
441	20231226	123300	52950112	1772	1772	1772	1772	0
442	20231226	123200	52950112	1772	1772	1772	1772	8
443	20231226	123100	52935936	1772	1772	1772	1772	0
444	20231226	123000	52935936	1772	1772	1772	1772	0
445	20231226	122900	52935936	1772	1772	1772	1772	8
446	20231226	122800	52921760	1772	1772	1772	1772	0
447	20231226	122700	52921760	1772	1772	1772	1772	0
448	20231226	122600	52921760	1772	1772	1772	1772	8
449	20231226	122500	52907584	1772	1772	1772	1772	0
450	20231226	122400	52907584	1772	1772	1772	1772	0
451	20231226	122300	52907584	1772	1772	1772	1772	8
452	20231226	122200	52893408	1772	1772	1772	1772	0
453	20231226	122100	52893408	1772	1772	1772	1772	0
454	20231226	122000	52893408	1772	1772	1772	1772	8
455	20231226	121900	52879232	1772	1772	1772	1772	0
456	20231226	121800	52879232	1772	1772	1772	1772	131
457	20231226	121700	52647100	1772	1772	1772	1772	8
458	20231226	121600	52632924	1772	1772	1772	1772	0
459	20231226	121500	52632924	1772	1772	1772	1772	64
460	20231226	121400	52519516	1772	1772	1772	1772	8
461	20231226	121300	52505340	1772	1772	1772	1772	0
462	20231226	121200	52505340	1772	1772	1772	1772	0
463	20231226	121100	52505340	1772	1772	1772	1772	8
464	20231226	121000	52491164	1772	1772	1772	1772	0
465	20231226	120900	52491164	1772	1772	1772	1772	0
466	20231226	120800	52491164	1772	1772	1772	1772	8
467	20231226	120700	52476988	1772	1772	1772	1772	0
468	20231226	120600	52476988	1772	1772	1772	1772	0
469	20231226	120500	52476988	1772	1772	1772	1772	210
470	20231226	120400	52104868	1772	1772	1772	1772	100
471	20231226	120300	51927668	1772	1772	1772	1772	100
472	20231226	120200	51750468	1772	1772	1772	1772	308
473	20231226	120100	51204692	1772	1772	1772	1772	34
474	20231226	120000	51144444	1772	1772	1772	1772	0
475	20231226	115900	51144444	1772	1772	1772	1772	8
476	20231226	115800	51130268	1772	1772	1772	1772	1
477	20231226	115700	51128496	1773	1773	1773	1773	0
478	20231226	115600	51128496	1773	1773	1773	1773	1800
479	20231226	115500	47937096	1773	1773	1773	1773	111
480	20231226	115400	47740293	1775	1775	1775	1775	0
481	20231226	115300	47740293	1775	1775	1775	1775	0
482	20231226	115200	47740293	1775	1775	1775	1775	0
483	20231226	115100	47740293	1775	1775	1775	1775	0
484	20231226	115000	47740293	1775	1775	1775	1775	389
485	20231226	114900	47049818	1780	1780	1780	1780	0
486	20231226	114800	47049818	1780	1780	1780	1780	0
487	20231226	114700	47049818	1780	1780	1780	1780	0
488	20231226	114600	47049818	1780	1780	1780	1780	0
489	20231226	114500	47049818	1780	1780	1780	1780	0
490	20231226	114400	47049818	1780	1780	1780	1780	0
491	20231226	114300	47049818	1780	1780	1780	1780	508
492	20231226	114200	46145578	1780	1780	1780	1780	0
493	20231226	114100	46145578	1780	1774	1780	1774	5
494	20231226	114000	46136689	1780	1773	1780	1773	3209
495	20231226	113900	40435033	1773	1773	1773	1773	11
496	20231226	113800	40415530	1773	1773	1773	1773	0
497	20231226	113700	40415530	1773	1773	1773	1773	0
498	20231226	113600	40415530	1773	1773	1773	1773	225
499	20231226	113500	40016605	1773	1773	1773	1773	0
500	20231226	113400	40016605	1773	1773	1773	1773	0
501	20231226	113300	40016605	1773	1773	1773	1773	0
502	20231226	113200	40016605	1773	1773	1773	1773	1
503	20231226	113100	40014832	1773	1772	1773	1772	11
504	20231226	113000	39995330	1773	1773	1773	1773	0
505	20231226	112900	39995330	1773	1773	1773	1773	0
506	20231226	112800	39995330	1773	1773	1773	1773	0
507	20231226	112700	39995330	1773	1771	1773	1771	116
508	20231226	112600	39789892	1771	1770	1771	1770	10
509	20231226	112500	39772191	1770	1770	1770	1770	0
510	20231226	112400	39772191	1770	1770	1770	1770	996
511	20231226	112300	38009271	1771	1771	1771	1771	12
512	20231226	112200	37988019	1771	1771	1771	1771	0
513	20231226	112100	37988019	1771	1771	1771	1771	0
514	20231226	112000	37988019	1771	1771	1771	1771	0
515	20231226	111900	37988019	1771	1771	1771	1771	0
516	20231226	111800	37988019	1771	1771	1771	1771	0
517	20231226	111700	37988019	1771	1771	1771	1771	0
518	20231226	111600	37988019	1771	1771	1771	1771	0
519	20231226	111500	37988019	1771	1771	1771	1771	12
520	20231226	111400	37966767	1770	1770	1770	1770	8
521	20231226	111300	37952607	1770	1770	1770	1770	0
522	20231226	111200	37952607	1770	1770	1770	1770	0
523	20231226	111100	37952607	1770	1770	1770	1770	8
524	20231226	111000	37938447	1770	1770	1770	1770	0
525	20231226	110900	37938447	1770	1770	1770	1770	0
526	20231226	110800	37938447	1770	1770	1771	1770	366
527	20231226	110700	37290626	1770	1771	1772	1770	26
528	20231226	110600	37244584	1775	1775	1775	1775	0
529	20231226	110500	37244584	1775	1775	1775	1775	0
530	20231226	110400	37244584	1775	1775	1775	1775	0
531	20231226	110300	37244584	1775	1775	1775	1775	0
532	20231226	110200	37244584	1775	1775	1775	1775	0
533	20231226	110100	37244584	1775	1775	1775	1775	0
534	20231226	110000	37244584	1775	1770	1775	1770	116
535	20231226	105900	37039259	1770	1770	1770	1770	12
536	20231226	105800	37018019	1770	1770	1770	1770	0
537	20231226	105700	37018019	1770	1770	1770	1770	0
538	20231226	105600	37018019	1770	1770	1770	1770	0
539	20231226	105500	37018019	1770	1770	1770	1770	0
540	20231226	105400	37018019	1770	1770	1770	1770	0
541	20231226	105300	37018019	1770	1770	1770	1770	6
542	20231226	105200	37007399	1770	1770	1770	1770	69
543	20231226	105100	36885269	1775	1771	1775	1771	12
544	20231226	105000	36863997	1771	1771	1771	1771	561
545	20231226	104900	35870466	1775	1775	1775	1775	0
546	20231226	104800	35870466	1775	1775	1775	1775	0
547	20231226	104700	35870466	1775	1775	1775	1775	0
548	20231226	104600	35870466	1775	1766	1775	1766	4
549	20231226	104500	35863388	1770	1765	1770	1765	283
550	20231226	104400	35363222	1761	1761	1761	1761	3
551	20231226	104300	35357939	1765	1765	1765	1765	13
552	20231226	104200	35334994	1765	1765	1765	1765	0
553	20231226	104100	35334994	1765	1765	1765	1765	0
554	20231226	104000	35334994	1765	1765	1765	1765	0
555	20231226	103900	35334994	1765	1765	1765	1765	0
556	20231226	103800	35334994	1765	1765	1765	1765	0
557	20231226	103700	35334994	1765	1765	1765	1765	0
558	20231226	103600	35334994	1765	1765	1765	1765	0
559	20231226	103500	35334994	1765	1765	1765	1765	12
560	20231226	103400	35313814	1765	1765	1765	1765	0
561	20231226	103300	35313814	1765	1765	1765	1765	2
562	20231226	103200	35310284	1765	1765	1765	1765	0
563	20231226	103100	35310284	1765	1764	1765	1764	2
564	20231226	103000	35306755	1765	1763	1765	1763	51
565	20231226	102900	35216742	1765	1765	1765	1765	0
566	20231226	102800	35216742	1765	1765	1765	1765	1
567	20231226	102700	35214977	1765	1762	1765	1762	12
568	20231226	102600	35193803	1762	1762	1762	1762	9
569	20231226	102500	35177945	1762	1762	1762	1762	0
570	20231226	102400	35177945	1762	1762	1762	1762	0
571	20231226	102300	35177945	1762	1762	1762	1762	7
572	20231226	102200	35165611	1762	1762	1762	1762	1
573	20231226	102100	35163849	1761	1761	1761	1761	339
574	20231226	102000	34566870	1761	1763	1763	1761	359
575	20231226	101900	33934647	1765	1765	1765	1765	36
576	20231226	101800	33871107	1765	1765	1765	1765	0
577	20231226	101700	33871107	1765	1765	1765	1765	0
578	20231226	101600	33871107	1765	1765	1765	1765	0
579	20231226	101500	33871107	1765	1764	1765	1764	17
580	20231226	101400	33841118	1764	1763	1764	1763	172
581	20231226	101300	33537881	1763	1762	1763	1762	326
582	20231226	101200	32963468	1762	1762	1762	1762	1
583	20231226	101100	32961706	1762	1762	1762	1762	12
584	20231226	101000	32940562	1762	1762	1762	1762	2
585	20231226	100900	32937038	1761	1761	1761	1761	0
586	20231226	100800	32937038	1761	1761	1761	1761	8
587	20231226	100700	32922950	1761	1761	1761	1761	0
588	20231226	100600	32922950	1761	1761	1761	1761	58
589	20231226	100500	32820812	1764	1764	1764	1764	0
590	20231226	100400	32820812	1764	1764	1764	1764	0
591	20231226	100300	32820812	1764	1764	1764	1764	23
592	20231226	100200	32780240	1764	1763	1764	1763	280
593	20231226	100100	32286599	1763	1763	1763	1763	8
594	20231226	100000	32272495	1763	1763	1763	1763	0
595	20231226	095900	32272495	1763	1763	1763	1763	0
596	20231226	095800	32272495	1763	1763	1763	1763	0
597	20231226	095700	32272495	1763	1763	1763	1763	0
598	20231226	095600	32272495	1763	1763	1763	1763	2
599	20231226	095500	32268969	1763	1763	1763	1763	12
600	20231226	095400	32247813	1764	1764	1764	1764	0
601	20231226	095300	32247813	1764	1764	1764	1764	0
602	20231226	095200	32247813	1764	1764	1764	1764	10
603	20231226	095100	32230173	1764	1764	1764	1764	0
604	20231226	095000	32230173	1764	1763	1764	1763	66
605	20231226	094900	32113791	1763	1763	1763	1763	0
606	20231226	094800	32113791	1763	1763	1763	1763	0
607	20231226	094700	32113791	1763	1762	1763	1761	89
608	20231226	094600	31956953	1763	1763	1763	1763	0
609	20231226	094500	31956953	1763	1763	1763	1763	0
610	20231226	094400	31956953	1763	1762	1763	1762	9
611	20231226	094300	31941087	1763	1763	1763	1763	0
612	20231226	094200	31941087	1763	1761	1763	1760	271
613	20231226	094100	31464095	1763	1763	1763	1763	0
614	20231226	094000	31464095	1763	1763	1763	1763	0
615	20231226	093900	31464095	1763	1763	1763	1760	113
616	20231226	093800	31265139	1765	1765	1765	1765	0
617	20231226	093700	31265139	1765	1765	1765	1765	11
618	20231226	093600	31245724	1768	1764	1768	1764	4
619	20231226	093500	31238656	1768	1768	1768	1768	0
620	20231226	093400	31238656	1768	1768	1768	1768	1
621	20231226	093300	31236888	1763	1763	1763	1763	1
622	20231226	093200	31235125	1768	1768	1768	1762	12
623	20231226	093100	31213915	1768	1758	1768	1758	30
624	20231226	093000	31161000	1766	1766	1766	1766	0
625	20231226	092900	31161000	1766	1766	1766	1766	0
626	20231226	092800	31161000	1766	1760	1766	1760	142
627	20231226	092700	30911074	1760	1760	1760	1760	0
628	20231226	092600	30911074	1760	1760	1760	1760	601
629	20231226	092500	29853314	1760	1760	1760	1760	0
630	20231226	092400	29853314	1760	1768	1768	1760	50
631	20231226	092300	29765306	1768	1760	1768	1760	65
632	20231226	092200	29650810	1760	1760	1760	1760	0
633	20231226	092100	29650810	1760	1760	1760	1760	0
634	20231226	092000	29650810	1760	1757	1760	1757	9
635	20231226	091900	29634994	1757	1757	1757	1757	0
636	20231226	091800	29634994	1757	1757	1757	1757	0
637	20231226	091700	29634994	1757	1757	1757	1757	69
638	20231226	091600	29513761	1760	1760	1760	1760	800
639	20231226	091500	28105761	1760	1760	1760	1760	1
640	20231226	091400	28104001	1760	1757	1760	1757	9
641	20231226	091300	28088185	1757	1757	1757	1757	21
642	20231226	091200	28051288	1756	1756	1756	1756	0
643	20231226	091100	28051288	1756	1756	1756	1756	110
644	20231226	091000	27858128	1760	1760	1760	1760	0
645	20231226	090900	27858128	1760	1760	1760	1760	0
646	20231226	090800	27858128	1760	1760	1760	1760	283
647	20231226	090700	27360048	1760	1760	1760	1760	1114
648	20231226	090600	25399408	1760	1763	1763	1760	2437
649	20231226	090500	21107149	1763	1763	1763	1763	8
650	20231226	090400	21093045	1763	1763	1763	1763	8
651	20231226	090300	21078941	1763	1764	1764	1763	236
652	20231226	090200	20662836	1761	1763	1763	1761	751
653	20231226	090100	19339749	1779	1779	1779	1779	4647
654	20231226	090000	11072736	1777	1778	1778	1777	6224