KissMeData/097800/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200100	312183431	1553	1553	1553	1553	2209
3	20231226	200000	312183431	1553	1553	1553	1553	0
4	20231226	195900	312183431	1553	1553	1553	1553	0
5	20231226	195800	312183431	1553	1553	1553	1553	0
6	20231226	195700	312183431	1553	1553	1553	1553	0
7	20231226	195600	312183431	1553	1553	1553	1553	0
8	20231226	195500	312183431	1553	1553	1553	1553	0
9	20231226	195400	312183431	1553	1553	1553	1553	0
10	20231226	195300	312183431	1553	1553	1553	1553	0
11	20231226	195200	312183431	1553	1553	1553	1553	0
12	20231226	195100	312183431	1553	1553	1553	1553	0
13	20231226	195000	312183431	1553	1553	1553	1553	0
14	20231226	194900	312183431	1553	1553	1553	1553	0
15	20231226	194800	312183431	1553	1553	1553	1553	0
16	20231226	194700	312183431	1553	1553	1553	1553	0
17	20231226	194600	312183431	1553	1553	1553	1553	0
18	20231226	194500	312183431	1553	1553	1553	1553	0
19	20231226	194400	312183431	1553	1553	1553	1553	0
20	20231226	194300	312183431	1553	1553	1553	1553	0
21	20231226	194200	312183431	1553	1553	1553	1553	0
22	20231226	194100	312183431	1553	1553	1553	1553	0
23	20231226	194000	312183431	1553	1553	1553	1553	0
24	20231226	193900	312183431	1553	1553	1553	1553	0
25	20231226	193800	312183431	1553	1553	1553	1553	0
26	20231226	193700	312183431	1553	1553	1553	1553	0
27	20231226	193600	312183431	1553	1553	1553	1553	0
28	20231226	193500	312183431	1553	1553	1553	1553	0
29	20231226	193400	312183431	1553	1553	1553	1553	0
30	20231226	193300	312183431	1553	1553	1553	1553	0
31	20231226	193200	312183431	1553	1553	1553	1553	0
32	20231226	193100	312183431	1553	1553	1553	1553	2209
33	20231226	193000	312183431	1553	1553	1553	1553	0
34	20231226	192900	312183431	1553	1553	1553	1553	0
35	20231226	192800	312183431	1553	1553	1553	1553	0
36	20231226	192700	312183431	1553	1553	1553	1553	0
37	20231226	192600	312183431	1553	1553	1553	1553	0
38	20231226	192500	312183431	1553	1553	1553	1553	0
39	20231226	192400	312183431	1553	1553	1553	1553	0
40	20231226	192300	312183431	1553	1553	1553	1553	0
41	20231226	192200	312183431	1553	1553	1553	1553	0
42	20231226	192100	312183431	1553	1553	1553	1553	0
43	20231226	192000	312183431	1553	1553	1553	1553	0
44	20231226	191900	312183431	1553	1553	1553	1553	0
45	20231226	191800	312183431	1553	1553	1553	1553	0
46	20231226	191700	312183431	1553	1553	1553	1553	0
47	20231226	191600	312183431	1553	1553	1553	1553	0
48	20231226	191500	312183431	1553	1553	1553	1553	0
49	20231226	191400	312183431	1553	1553	1553	1553	0
50	20231226	191300	312183431	1553	1553	1553	1553	0
51	20231226	191200	312183431	1553	1553	1553	1553	0
52	20231226	191100	312183431	1553	1553	1553	1553	0
53	20231226	191000	312183431	1553	1553	1553	1553	0
54	20231226	190900	312183431	1553	1553	1553	1553	0
55	20231226	190800	312183431	1553	1553	1553	1553	0
56	20231226	190700	312183431	1553	1553	1553	1553	0
57	20231226	190600	312183431	1553	1553	1553	1553	0
58	20231226	190500	312183431	1553	1553	1553	1553	0
59	20231226	190400	312183431	1553	1553	1553	1553	0
60	20231226	190300	312183431	1553	1553	1553	1553	0
61	20231226	190200	312183431	1553	1553	1553	1553	0
62	20231226	190100	312183431	1553	1553	1553	1553	2209
63	20231226	190000	312183431	1553	1553	1553	1553	0
64	20231226	185900	312183431	1553	1553	1553	1553	0
65	20231226	185800	312183431	1553	1553	1553	1553	0
66	20231226	185700	312183431	1553	1553	1553	1553	0
67	20231226	185600	312183431	1553	1553	1553	1553	0
68	20231226	185500	312183431	1553	1553	1553	1553	0
69	20231226	185400	312183431	1553	1553	1553	1553	0
70	20231226	185300	312183431	1553	1553	1553	1553	0
71	20231226	185200	312183431	1553	1553	1553	1553	0
72	20231226	185100	312183431	1553	1553	1553	1553	0
73	20231226	185000	312183431	1553	1553	1553	1553	0
74	20231226	184900	312183431	1553	1553	1553	1553	0
75	20231226	184800	312183431	1553	1553	1553	1553	0
76	20231226	184700	312183431	1553	1553	1553	1553	0
77	20231226	184600	312183431	1553	1553	1553	1553	0
78	20231226	184500	312183431	1553	1553	1553	1553	0
79	20231226	184400	312183431	1553	1553	1553	1553	0
80	20231226	184300	312183431	1553	1553	1553	1553	0
81	20231226	184200	312183431	1553	1553	1553	1553	0
82	20231226	184100	312183431	1553	1553	1553	1553	0
83	20231226	184000	312183431	1553	1553	1553	1553	0
84	20231226	183900	312183431	1553	1553	1553	1553	0
85	20231226	183800	312183431	1553	1553	1553	1553	0
86	20231226	183700	312183431	1553	1553	1553	1553	0
87	20231226	183600	312183431	1553	1553	1553	1553	0
88	20231226	183500	312183431	1553	1553	1553	1553	0
89	20231226	183400	312183431	1553	1553	1553	1553	0
90	20231226	183300	312183431	1553	1553	1553	1553	0
91	20231226	183200	312183431	1553	1553	1553	1553	0
92	20231226	183100	312183431	1553	1553	1553	1553	2209
93	20231226	183000	312183431	1553	1553	1553	1553	0
94	20231226	182900	312183431	1553	1553	1553	1553	0
95	20231226	182800	312183431	1553	1553	1553	1553	0
96	20231226	182700	312183431	1553	1553	1553	1553	0
97	20231226	182600	312183431	1553	1553	1553	1553	0
98	20231226	182500	312183431	1553	1553	1553	1553	0
99	20231226	182400	312183431	1553	1553	1553	1553	0
100	20231226	182300	312183431	1553	1553	1553	1553	0
101	20231226	182200	312183431	1553	1553	1553	1553	0
102	20231226	182100	312183431	1553	1553	1553	1553	0
103	20231226	182000	312183431	1553	1553	1553	1553	0
104	20231226	181900	312183431	1553	1553	1553	1553	0
105	20231226	181800	312183431	1553	1553	1553	1553	0
106	20231226	181700	312183431	1553	1553	1553	1553	0
107	20231226	181600	312183431	1553	1553	1553	1553	0
108	20231226	181500	312183431	1553	1553	1553	1553	0
109	20231226	181400	312183431	1553	1553	1553	1553	0
110	20231226	181300	312183431	1553	1553	1553	1553	0
111	20231226	181200	312183431	1553	1553	1553	1553	0
112	20231226	181100	312183431	1553	1553	1553	1553	0
113	20231226	181000	312183431	1553	1553	1553	1553	0
114	20231226	180900	312183431	1553	1553	1553	1553	0
115	20231226	180800	312183431	1553	1553	1553	1553	0
116	20231226	180700	312183431	1553	1553	1553	1553	0
117	20231226	180600	312183431	1553	1553	1553	1553	0
118	20231226	180500	312183431	1553	1553	1553	1553	0
119	20231226	180400	312183431	1553	1553	1553	1553	0
120	20231226	180300	312183431	1553	1553	1553	1553	0
121	20231226	180200	312183431	1553	1553	1553	1553	0
122	20231226	180100	312183431	1553	1553	1553	1553	2209
123	20231226	180000	312183431	1553	1553	1553	1553	0
124	20231226	175900	312183431	1553	1553	1553	1553	0
125	20231226	175800	312183431	1553	1553	1553	1553	0
126	20231226	175700	312183431	1553	1553	1553	1553	0
127	20231226	175600	312183431	1553	1553	1553	1553	0
128	20231226	175500	312183431	1553	1553	1553	1553	0
129	20231226	175400	312183431	1553	1553	1553	1553	0
130	20231226	175300	312183431	1553	1553	1553	1553	0
131	20231226	175200	312183431	1553	1553	1553	1553	0
132	20231226	175100	312183431	1553	1553	1553	1553	0
133	20231226	175000	312183431	1553	1553	1553	1553	0
134	20231226	174900	312183431	1553	1553	1553	1553	0
135	20231226	174800	312183431	1553	1553	1553	1553	0
136	20231226	174700	312183431	1553	1553	1553	1553	0
137	20231226	174600	312183431	1553	1553	1553	1553	0
138	20231226	174500	312183431	1553	1553	1553	1553	0
139	20231226	174400	312183431	1553	1553	1553	1553	0
140	20231226	174300	312183431	1553	1553	1553	1553	0
141	20231226	174200	312183431	1553	1553	1553	1553	0
142	20231226	174100	312183431	1553	1553	1553	1553	0
143	20231226	174000	312183431	1553	1553	1553	1553	0
144	20231226	173900	312183431	1553	1553	1553	1553	0
145	20231226	173800	312183431	1553	1553	1553	1553	0
146	20231226	173700	312183431	1553	1553	1553	1553	0
147	20231226	173600	312183431	1553	1553	1553	1553	0
148	20231226	173500	312183431	1553	1553	1553	1553	0
149	20231226	173400	312183431	1553	1553	1553	1553	0
150	20231226	173300	312183431	1553	1553	1553	1553	0
151	20231226	173200	312183431	1553	1553	1553	1553	0
152	20231226	173100	312183431	1553	1553	1553	1553	2209
153	20231226	173000	312183431	1553	1553	1553	1553	0
154	20231226	172900	312183431	1553	1553	1553	1553	0
155	20231226	172800	312183431	1553	1553	1553	1553	0
156	20231226	172700	312183431	1553	1553	1553	1553	0
157	20231226	172600	312183431	1553	1553	1553	1553	0
158	20231226	172500	312183431	1553	1553	1553	1553	0
159	20231226	172400	312183431	1553	1553	1553	1553	0
160	20231226	172300	312183431	1553	1553	1553	1553	0
161	20231226	172200	312183431	1553	1553	1553	1553	0
162	20231226	172100	312183431	1553	1553	1553	1553	0
163	20231226	172000	312183431	1553	1553	1553	1553	0
164	20231226	171900	312183431	1553	1553	1553	1553	0
165	20231226	171800	312183431	1553	1553	1553	1553	0
166	20231226	171700	312183431	1553	1553	1553	1553	0
167	20231226	171600	312183431	1553	1553	1553	1553	0
168	20231226	171500	312183431	1553	1553	1553	1553	0
169	20231226	171400	312183431	1553	1553	1553	1553	0
170	20231226	171300	312183431	1553	1553	1553	1553	0
171	20231226	171200	312183431	1553	1553	1553	1553	0
172	20231226	171100	312183431	1553	1553	1553	1553	0
173	20231226	171000	312183431	1553	1553	1553	1553	0
174	20231226	170900	312183431	1553	1553	1553	1553	0
175	20231226	170800	312183431	1553	1553	1553	1553	0
176	20231226	170700	312183431	1553	1553	1553	1553	0
177	20231226	170600	312183431	1553	1553	1553	1553	0
178	20231226	170500	312183431	1553	1553	1553	1553	0
179	20231226	170400	312183431	1553	1553	1553	1553	0
180	20231226	170300	312183431	1553	1553	1553	1553	0
181	20231226	170200	312183431	1553	1553	1553	1553	0
182	20231226	170100	312183431	1553	1553	1553	1553	2209
183	20231226	170000	312183431	1553	1553	1553	1553	0
184	20231226	165900	312183431	1553	1553	1553	1553	0
185	20231226	165800	312183431	1553	1553	1553	1553	0
186	20231226	165700	312183431	1553	1553	1553	1553	0
187	20231226	165600	312183431	1553	1553	1553	1553	0
188	20231226	165500	312183431	1553	1553	1553	1553	0
189	20231226	165400	312183431	1553	1553	1553	1553	0
190	20231226	165300	312183431	1553	1553	1553	1553	0
191	20231226	165200	312183431	1553	1553	1553	1553	0
192	20231226	165100	312183431	1553	1553	1553	1553	0
193	20231226	165000	312183431	1553	1553	1553	1553	0
194	20231226	164900	312183431	1553	1553	1553	1553	0
195	20231226	164800	312183431	1553	1553	1553	1553	0
196	20231226	164700	312183431	1553	1553	1553	1553	0
197	20231226	164600	312183431	1553	1553	1553	1553	0
198	20231226	164500	312183431	1553	1553	1553	1553	0
199	20231226	164400	312183431	1553	1553	1553	1553	0
200	20231226	164300	312183431	1553	1553	1553	1553	0
201	20231226	164200	312183431	1553	1553	1553	1553	0
202	20231226	164100	312183431	1553	1553	1553	1553	0
203	20231226	164000	312183431	1553	1553	1553	1553	0
204	20231226	163900	312183431	1553	1553	1553	1553	0
205	20231226	163800	312183431	1553	1553	1553	1553	0
206	20231226	163700	312183431	1553	1553	1553	1553	0
207	20231226	163600	312183431	1553	1553	1553	1553	0
208	20231226	163500	312183431	1553	1553	1553	1553	0
209	20231226	163400	312183431	1553	1553	1553	1553	0
210	20231226	163300	312183431	1553	1553	1553	1553	0
211	20231226	163200	312183431	1553	1553	1553	1553	0
212	20231226	163100	312183431	1553	1553	1553	1553	2209
213	20231226	163000	312183431	1553	1553	1553	1553	0
214	20231226	162900	312183431	1553	1553	1553	1553	0
215	20231226	162800	312183431	1553	1553	1553	1553	0
216	20231226	162700	312183431	1553	1553	1553	1553	0
217	20231226	162600	312183431	1553	1553	1553	1553	0
218	20231226	162500	312183431	1553	1553	1553	1553	0
219	20231226	162400	312183431	1553	1553	1553	1553	0
220	20231226	162300	312183431	1553	1553	1553	1553	0
221	20231226	162200	312183431	1553	1553	1553	1553	0
222	20231226	162100	312183431	1553	1553	1553	1553	0
223	20231226	162000	312183431	1553	1553	1553	1553	0
224	20231226	161900	312183431	1553	1553	1553	1553	0
225	20231226	161800	312183431	1553	1553	1553	1553	0
226	20231226	161700	312183431	1553	1553	1553	1553	0
227	20231226	161600	312183431	1553	1553	1553	1553	0
228	20231226	161500	312183431	1553	1553	1553	1553	0
229	20231226	161400	312183431	1553	1553	1553	1553	0
230	20231226	161300	312183431	1553	1553	1553	1553	0
231	20231226	161200	312183431	1553	1553	1553	1553	0
232	20231226	161100	312183431	1553	1553	1553	1553	0
233	20231226	161000	312183431	1553	1553	1553	1553	0
234	20231226	160900	312183431	1553	1553	1553	1553	0
235	20231226	160800	312183431	1553	1553	1553	1553	0
236	20231226	160700	312183431	1553	1553	1553	1553	0
237	20231226	160600	312183431	1553	1553	1553	1553	0
238	20231226	160500	312183431	1553	1553	1553	1553	0
239	20231226	160400	312183431	1553	1553	1553	1553	0
240	20231226	160300	312183431	1553	1553	1553	1553	0
241	20231226	160200	312183431	1553	1553	1553	1553	0
242	20231226	160100	312183431	1553	1553	1553	1553	2209
243	20231226	160000	312183431	1553	1553	1553	1553	0
244	20231226	155900	312183431	1553	1553	1553	1553	0
245	20231226	155800	312183431	1553	1553	1553	1553	0
246	20231226	155700	312183431	1553	1553	1553	1553	0
247	20231226	155600	312183431	1553	1553	1553	1553	0
248	20231226	155500	312183431	1553	1553	1553	1553	0
249	20231226	155400	312183431	1553	1553	1553	1553	0
250	20231226	155300	312183431	1553	1553	1553	1553	0
251	20231226	155200	312183431	1553	1553	1553	1553	0
252	20231226	155100	312183431	1553	1553	1553	1553	0
253	20231226	155000	312183431	1553	1553	1553	1553	0
254	20231226	154900	312183431	1553	1553	1553	1553	0
255	20231226	154800	312183431	1553	1553	1553	1553	0
256	20231226	154700	312183431	1553	1553	1553	1553	0
257	20231226	154600	312183431	1553	1553	1553	1553	0
258	20231226	154500	312183431	1553	1553	1553	1553	0
259	20231226	154400	312183431	1553	1553	1553	1553	0
260	20231226	154300	312183431	1553	1553	1553	1553	0
261	20231226	154200	312183431	1553	1553	1553	1553	0
262	20231226	154100	312183431	1553	1553	1553	1553	0
263	20231226	154000	312183431	1553	1553	1553	1553	0
264	20231226	153900	312183431	1553	1553	1553	1553	0
265	20231226	153800	312183431	1553	1553	1553	1553	0
266	20231226	153700	312183431	1553	1553	1553	1553	0
267	20231226	153600	312183431	1553	1553	1553	1553	0
268	20231226	153500	312183431	1553	1553	1553	1553	0
269	20231226	153400	312183431	1553	1553	1553	1553	0
270	20231226	153300	312183431	1553	1553	1553	1553	0
271	20231226	153200	312183431	1553	1553	1553	1553	0
272	20231226	153100	312183431	1553	1553	1553	1553	2209
273	20231226	153000	312183431	1553	1553	1553	1553	2209
274	20231226	152900	308752854	1558	1558	1558	1558	0
275	20231226	152800	308752854	1558	1558	1558	1558	0
276	20231226	152700	308752854	1558	1558	1558	1558	0
277	20231226	152600	308752854	1558	1558	1558	1558	0
278	20231226	152500	308752854	1558	1558	1558	1558	0
279	20231226	152400	308752854	1558	1558	1558	1558	0
280	20231226	152300	308752854	1558	1558	1558	1558	0
281	20231226	152200	308752854	1558	1558	1558	1558	0
282	20231226	152100	308752854	1558	1558	1558	1558	0
283	20231226	152000	308752854	1558	1558	1558	1558	0
284	20231226	151900	308752854	1558	1556	1558	1556	15
285	20231226	151800	308729510	1556	1555	1556	1555	301
286	20231226	151700	308261454	1555	1558	1558	1555	659
287	20231226	151600	307235177	1558	1557	1559	1557	1344
288	20231226	151500	305141377	1557	1557	1557	1557	1000
289	20231226	151400	303584377	1557	1557	1557	1556	1595
290	20231226	151300	301102007	1557	1557	1557	1557	0
291	20231226	151200	301102007	1557	1557	1557	1557	0
292	20231226	151100	301102007	1557	1559	1559	1557	402
293	20231226	151000	300476089	1557	1557	1557	1557	650
294	20231226	150900	299464039	1559	1559	1559	1559	0
295	20231226	150800	299464039	1559	1559	1559	1559	1
296	20231226	150700	299462480	1559	1559	1559	1559	0
297	20231226	150600	299462480	1559	1557	1559	1557	2163
298	20231226	150500	296092524	1557	1557	1557	1557	10
299	20231226	150400	296076954	1557	1557	1557	1557	100
300	20231226	150300	295921254	1558	1558	1559	1557	407
301	20231226	150200	295287079	1559	1558	1559	1558	60
302	20231226	150100	295193573	1558	1558	1558	1558	30
303	20231226	150000	295146833	1559	1559	1559	1559	0
304	20231226	145900	295146833	1559	1559	1559	1559	0
305	20231226	145800	295146833	1559	1559	1559	1559	1
306	20231226	145700	295145274	1549	1551	1551	1549	3000
307	20231226	145600	290496131	1550	1553	1553	1550	6980
308	20231226	145500	279673285	1554	1555	1555	1554	2310
309	20231226	145400	276083522	1555	1555	1555	1555	0
310	20231226	145300	276083522	1555	1555	1555	1555	0
311	20231226	145200	276083522	1555	1555	1555	1555	0
312	20231226	145100	276083522	1555	1558	1558	1555	3440
313	20231226	145000	270731146	1558	1558	1558	1558	1700
314	20231226	144900	268082546	1563	1563	1563	1563	500
315	20231226	144800	267301046	1563	1563	1563	1563	3
316	20231226	144700	267296357	1558	1558	1558	1558	61
317	20231226	144600	267201319	1558	1557	1558	1557	208
318	20231226	144500	266877281	1558	1560	1560	1558	3795
319	20231226	144400	260964617	1563	1563	1563	1563	0
320	20231226	144300	260964617	1563	1563	1563	1563	33
321	20231226	144200	260913038	1563	1563	1563	1563	0
322	20231226	144100	260913038	1563	1563	1563	1563	4
323	20231226	144000	260906786	1563	1563	1563	1563	546
324	20231226	143900	260053388	1564	1564	1564	1564	0
325	20231226	143800	260053388	1564	1564	1564	1564	283
326	20231226	143700	259610776	1558	1558	1558	1558	0
327	20231226	143600	259610776	1558	1564	1564	1558	3412
328	20231226	143500	254293385	1565	1565	1565	1565	0
329	20231226	143400	254293385	1565	1565	1565	1565	0
330	20231226	143300	254293385	1565	1565	1565	1565	49
331	20231226	143200	254216700	1565	1565	1565	1565	50
332	20231226	143100	254138450	1565	1565	1565	1565	159
333	20231226	143000	253889615	1565	1565	1565	1565	0
334	20231226	142900	253889615	1565	1565	1565	1565	0
335	20231226	142800	253889615	1565	1565	1565	1565	292
336	20231226	142700	253432635	1565	1565	1565	1565	190
337	20231226	142600	253135285	1565	1565	1565	1565	0
338	20231226	142500	253135285	1565	1565	1565	1565	67
339	20231226	142400	253030430	1565	1559	1565	1559	95
340	20231226	142300	252882226	1560	1559	1560	1559	241
341	20231226	142200	252506307	1559	1559	1559	1559	1830
342	20231226	142100	249653337	1560	1560	1560	1560	210
343	20231226	142000	249325737	1559	1559	1559	1559	2
344	20231226	141900	249322619	1560	1561	1561	1560	2749
345	20231226	141800	245033994	1561	1561	1561	1561	1700
346	20231226	141700	242380294	1561	1563	1563	1561	500
347	20231226	141600	241599278	1565	1565	1565	1565	0
348	20231226	141500	241599278	1565	1565	1565	1565	0
349	20231226	141400	241599278	1565	1565	1565	1565	0
350	20231226	141300	241599278	1565	1565	1565	1565	0
351	20231226	141200	241599278	1565	1565	1565	1565	0
352	20231226	141100	241599278	1565	1564	1565	1564	370
353	20231226	141000	241020407	1565	1565	1565	1565	0
354	20231226	140900	241020407	1565	1565	1565	1565	0
355	20231226	140800	241020407	1565	1565	1565	1565	0
356	20231226	140700	241020407	1565	1565	1565	1565	0
357	20231226	140600	241020407	1565	1565	1565	1565	0
358	20231226	140500	241020407	1565	1565	1565	1565	0
359	20231226	140400	241020407	1565	1565	1565	1565	433
360	20231226	140300	240342762	1566	1565	1566	1565	574
361	20231226	140200	239444450	1562	1565	1565	1562	2100
362	20231226	140100	236163420	1564	1564	1564	1564	3
363	20231226	140000	236158728	1565	1566	1566	1565	1018
364	20231226	135900	234565550	1566	1566	1566	1566	1151
365	20231226	135800	232763084	1566	1566	1566	1566	0
366	20231226	135700	232763084	1566	1565	1566	1565	530
367	20231226	135600	231933125	1565	1565	1565	1565	18
368	20231226	135500	231904955	1566	1566	1566	1566	411
369	20231226	135400	231261329	1566	1566	1566	1566	146
370	20231226	135300	231032693	1566	1567	1567	1566	100
371	20231226	135200	230876058	1567	1567	1567	1567	0
372	20231226	135100	230876058	1567	1567	1567	1567	124
373	20231226	135000	230681750	1569	1569	1569	1569	118
374	20231226	134900	230496608	1567	1567	1567	1567	0
375	20231226	134800	230496608	1567	1567	1567	1567	120
376	20231226	134700	230308568	1570	1570	1570	1570	0
377	20231226	134600	230308568	1570	1570	1570	1570	0
378	20231226	134500	230308568	1570	1570	1570	1570	21
379	20231226	134400	230275598	1570	1570	1570	1570	0
380	20231226	134300	230275598	1570	1570	1570	1570	650
381	20231226	134200	229255098	1570	1570	1570	1570	300
382	20231226	134100	228784098	1570	1570	1570	1570	50
383	20231226	134000	228705598	1570	1570	1570	1570	0
384	20231226	133900	228705598	1570	1570	1570	1570	1
385	20231226	133800	228704028	1567	1567	1567	1567	9
386	20231226	133700	228689925	1571	1571	1571	1571	0
387	20231226	133600	228689925	1571	1571	1571	1571	0
388	20231226	133500	228689925	1571	1571	1571	1571	13
389	20231226	133400	228669502	1571	1567	1571	1567	2
390	20231226	133300	228666364	1567	1567	1567	1567	86
391	20231226	133200	228531602	1566	1566	1566	1566	0
392	20231226	133100	228531602	1566	1566	1566	1566	0
393	20231226	133000	228531602	1566	1566	1566	1566	0
394	20231226	132900	228531602	1566	1566	1566	1566	0
395	20231226	132800	228531602	1566	1566	1566	1566	0
396	20231226	132700	228531602	1566	1566	1566	1566	0
397	20231226	132600	228531602	1566	1566	1566	1566	0
398	20231226	132500	228531602	1566	1566	1566	1566	21
399	20231226	132400	228498716	1566	1566	1566	1566	0
400	20231226	132300	228498716	1566	1566	1566	1566	344
401	20231226	132200	227960012	1566	1566	1566	1566	0
402	20231226	132100	227960012	1566	1566	1566	1566	200
403	20231226	132000	227646812	1565	1565	1565	1565	1
404	20231226	131900	227645247	1565	1568	1568	1565	200
405	20231226	131800	227331883	1568	1568	1568	1568	100
406	20231226	131700	227175083	1571	1571	1571	1571	137
407	20231226	131600	226959856	1571	1571	1571	1571	0
408	20231226	131500	226959856	1571	1571	1571	1566	275
409	20231226	131400	226528831	1571	1570	1571	1570	200
410	20231226	131300	226214731	1570	1570	1570	1570	550
411	20231226	131200	225351231	1567	1570	1570	1567	157
412	20231226	131100	225105209	1568	1568	1568	1568	16
413	20231226	131000	225080121	1570	1566	1570	1566	230
414	20231226	130900	224719892	1566	1567	1567	1566	1485
415	20231226	130800	222393582	1566	1567	1567	1566	159
416	20231226	130700	222144486	1571	1571	1571	1571	1
417	20231226	130600	222142915	1571	1570	1571	1570	313
418	20231226	130500	221651503	1571	1570	1571	1570	462
419	20231226	130400	220925963	1570	1570	1570	1570	1
420	20231226	130300	220924393	1568	1568	1568	1568	4
421	20231226	130200	220918121	1568	1569	1569	1568	700
422	20231226	130100	219820471	1571	1571	1571	1571	1
423	20231226	130000	219818900	1569	1569	1569	1569	3
424	20231226	125900	219814193	1569	1569	1569	1569	1
425	20231226	125800	219812624	1569	1569	1569	1569	2000
426	20231226	125700	216674624	1571	1569	1571	1569	15
427	20231226	125600	216651061	1570	1570	1570	1570	1
428	20231226	125500	216649491	1572	1572	1573	1572	284
429	20231226	125400	216203033	1572	1572	1572	1572	435
430	20231226	125300	215519213	1572	1572	1572	1572	0
431	20231226	125200	215519213	1572	1570	1572	1570	21
432	20231226	125100	215486241	1570	1570	1570	1570	11
433	20231226	125000	215468971	1570	1570	1570	1570	0
434	20231226	124900	215468971	1570	1570	1570	1570	101
435	20231226	124800	215310401	1568	1568	1568	1568	491
436	20231226	124700	214540513	1568	1568	1568	1568	41
437	20231226	124600	214476225	1568	1568	1568	1568	1
438	20231226	124500	214474657	1568	1567	1568	1567	896
439	20231226	124400	213069788	1568	1568	1568	1568	0
440	20231226	124300	213069788	1568	1568	1568	1568	1
441	20231226	124200	213068220	1567	1568	1568	1567	23
442	20231226	124100	213032161	1566	1566	1566	1566	1
443	20231226	124000	213030595	1568	1568	1568	1568	1
444	20231226	123900	213029027	1566	1566	1566	1566	1
445	20231226	123800	213027461	1568	1566	1568	1566	472
446	20231226	123700	212288305	1566	1566	1566	1566	19
447	20231226	123600	212258551	1568	1566	1568	1566	7003
448	20231226	123500	201278639	1566	1566	1566	1566	2
449	20231226	123400	201275507	1565	1565	1565	1565	3000
450	20231226	123300	196580507	1565	1565	1565	1565	1
451	20231226	123200	196578942	1565	1565	1565	1565	1
452	20231226	123100	196577377	1565	1565	1565	1565	1
453	20231226	123000	196575812	1562	1562	1562	1562	0
454	20231226	122900	196575812	1562	1562	1562	1562	0
455	20231226	122800	196575812	1562	1562	1562	1562	0
456	20231226	122700	196575812	1562	1563	1563	1562	2
457	20231226	122600	196572687	1562	1562	1562	1562	742
458	20231226	122500	195413683	1561	1562	1562	1561	27
459	20231226	122400	195371512	1561	1561	1561	1561	1
460	20231226	122300	195369951	1565	1561	1565	1561	3
461	20231226	122200	195365264	1561	1561	1561	1561	0
462	20231226	122100	195365264	1561	1561	1561	1561	0
463	20231226	122000	195365264	1561	1561	1561	1561	0
464	20231226	121900	195365264	1561	1561	1561	1561	0
465	20231226	121800	195365264	1561	1561	1561	1561	0
466	20231226	121700	195365264	1561	1561	1561	1561	1
467	20231226	121600	195363703	1561	1561	1561	1561	413
468	20231226	121500	194719010	1561	1561	1561	1561	11
469	20231226	121400	194701839	1565	1565	1565	1565	0
470	20231226	121300	194701839	1565	1565	1565	1565	0
471	20231226	121200	194701839	1565	1565	1565	1565	0
472	20231226	121100	194701839	1565	1565	1565	1565	0
473	20231226	121000	194701839	1565	1565	1565	1565	0
474	20231226	120900	194701839	1565	1565	1565	1565	0
475	20231226	120800	194701839	1565	1562	1565	1562	3
476	20231226	120700	194697150	1564	1562	1564	1562	116
477	20231226	120600	194515940	1562	1562	1562	1562	1
478	20231226	120500	194514378	1562	1562	1562	1562	0
479	20231226	120400	194514378	1562	1562	1562	1562	901
480	20231226	120300	193107016	1562	1562	1562	1562	1
481	20231226	120200	193105454	1564	1562	1564	1562	7
482	20231226	120100	193094516	1562	1562	1562	1562	64
483	20231226	120000	192994548	1562	1562	1562	1562	9
484	20231226	115900	192980490	1562	1562	1562	1562	25
485	20231226	115800	192941440	1562	1562	1562	1562	1
486	20231226	115700	192939878	1564	1564	1564	1564	4
487	20231226	115600	192933622	1561	1561	1561	1561	5
488	20231226	115500	192925817	1564	1564	1564	1564	0
489	20231226	115400	192925817	1564	1564	1564	1564	0
490	20231226	115300	192925817	1564	1564	1564	1564	553
491	20231226	115200	192060925	1565	1565	1565	1565	351
492	20231226	115100	191511610	1565	1565	1565	1565	0
493	20231226	115000	191511610	1565	1565	1565	1565	102
494	20231226	114900	191351980	1565	1565	1565	1564	720
495	20231226	114800	190225680	1564	1564	1564	1564	2000
496	20231226	114700	187097680	1561	1564	1565	1561	1890
497	20231226	114600	184146224	1564	1564	1564	1564	45
498	20231226	114500	184075844	1564	1564	1564	1564	31
499	20231226	114400	184027360	1564	1564	1564	1564	500
500	20231226	114300	183245360	1564	1564	1564	1564	5
501	20231226	114200	183237540	1564	1564	1564	1564	3
502	20231226	114100	183232848	1564	1564	1564	1564	0
503	20231226	114000	183232848	1564	1565	1565	1564	1200
504	20231226	113900	181355848	1565	1565	1565	1565	1
505	20231226	113800	181354283	1566	1566	1566	1566	0
506	20231226	113700	181354283	1566	1566	1566	1566	0
507	20231226	113600	181354283	1566	1562	1566	1562	1001
508	20231226	113500	179790717	1566	1566	1566	1566	0
509	20231226	113400	179790717	1566	1562	1566	1562	4
510	20231226	113300	179784465	1566	1566	1566	1566	1
511	20231226	113200	179782899	1566	1563	1566	1561	1501
512	20231226	113100	177439095	1566	1566	1566	1566	0
513	20231226	113000	177439095	1566	1563	1566	1563	3
514	20231226	112900	177434403	1566	1566	1566	1566	50
515	20231226	112800	177356103	1566	1566	1566	1566	30
516	20231226	112700	177309123	1567	1567	1567	1567	0
517	20231226	112600	177309123	1567	1562	1567	1562	1515
518	20231226	112500	174935133	1562	1561	1562	1561	33
519	20231226	112400	174883588	1562	1562	1562	1562	400
520	20231226	112300	174258788	1561	1562	1562	1561	593
521	20231226	112200	173332604	1567	1567	1567	1567	0
522	20231226	112100	173332604	1567	1567	1567	1567	0
523	20231226	112000	173332604	1567	1567	1567	1567	0
524	20231226	111900	173332604	1567	1567	1567	1567	100
525	20231226	111800	173175904	1567	1567	1567	1567	1
526	20231226	111700	173174337	1561	1561	1561	1561	0
527	20231226	111600	173174337	1561	1561	1561	1561	0
528	20231226	111500	173174337	1561	1561	1561	1561	0
529	20231226	111400	173174337	1561	1561	1567	1561	85
530	20231226	111300	173041646	1561	1561	1561	1561	1
531	20231226	111200	173040085	1567	1567	1567	1567	1
532	20231226	111100	173038518	1560	1560	1560	1560	0
533	20231226	111000	173038518	1560	1560	1560	1560	0
534	20231226	110900	173038518	1560	1560	1560	1560	0
535	20231226	110800	173038518	1560	1560	1560	1560	0
536	20231226	110700	173038518	1560	1560	1560	1560	0
537	20231226	110600	173038518	1560	1560	1560	1560	0
538	20231226	110500	173038518	1560	1560	1560	1560	0
539	20231226	110400	173038518	1560	1560	1560	1560	0
540	20231226	110300	173038518	1560	1560	1560	1560	10
541	20231226	110200	173022918	1560	1559	1561	1559	1001
542	20231226	110100	171461099	1560	1561	1561	1560	415
543	20231226	110000	170813437	1565	1566	1566	1565	2
544	20231226	105900	170810306	1566	1566	1566	1566	319
545	20231226	105800	170310752	1566	1566	1566	1566	1
546	20231226	105700	170309186	1567	1567	1567	1567	0
547	20231226	105600	170309186	1567	1567	1567	1567	0
548	20231226	105500	170309186	1567	1560	1567	1560	1069
549	20231226	105400	168641532	1565	1566	1566	1565	1035
550	20231226	105300	167021722	1566	1566	1566	1566	94
551	20231226	105200	166874518	1567	1567	1567	1567	264
552	20231226	105100	166460830	1568	1568	1568	1568	0
553	20231226	105000	166460830	1568	1567	1568	1567	1207
554	20231226	104900	164568289	1567	1567	1567	1567	106
555	20231226	104800	164402187	1567	1568	1568	1567	583
556	20231226	104700	163488298	1568	1568	1568	1568	112
557	20231226	104600	163312682	1568	1571	1571	1568	884
558	20231226	104500	161925938	1571	1571	1571	1571	0
559	20231226	104400	161925938	1571	1571	1571	1571	80
560	20231226	104300	161800258	1572	1572	1572	1572	0
561	20231226	104200	161800258	1572	1572	1572	1572	2
562	20231226	104100	161797114	1572	1572	1572	1569	3707
563	20231226	104000	155977210	1572	1572	1572	1572	0
564	20231226	103900	155977210	1572	1572	1572	1572	4
565	20231226	103800	155970922	1572	1572	1572	1572	0
566	20231226	103700	155970922	1572	1572	1572	1572	1
567	20231226	103600	155969350	1566	1566	1566	1566	0
568	20231226	103500	155969350	1566	1566	1566	1566	316
569	20231226	103400	155474494	1566	1566	1566	1566	1314
570	20231226	103300	153416770	1566	1566	1566	1566	309
571	20231226	103200	152932876	1565	1565	1565	1565	1000
572	20231226	103100	151367876	1566	1566	1566	1566	1
573	20231226	103000	151366310	1557	1557	1557	1557	0
574	20231226	102900	151366310	1557	1557	1557	1557	207
575	20231226	102800	151044011	1557	1557	1557	1557	50
576	20231226	102700	150966161	1557	1557	1557	1557	109
577	20231226	102600	150796448	1557	1557	1557	1557	26
578	20231226	102500	150755966	1557	1556	1557	1555	555
579	20231226	102400	149892387	1557	1557	1557	1556	403
580	20231226	102300	149264919	1557	1557	1557	1557	20
581	20231226	102200	149233779	1556	1557	1557	1556	883
582	20231226	102100	147859742	1557	1557	1557	1557	500
583	20231226	102000	147081242	1557	1558	1558	1557	698
584	20231226	101900	145994282	1557	1557	1557	1557	0
585	20231226	101800	145994282	1557	1565	1565	1557	1418
586	20231226	101700	143782076	1564	1567	1567	1564	3718
587	20231226	101600	137962524	1571	1568	1571	1568	517
588	20231226	101500	137151862	1568	1570	1570	1568	6824
589	20231226	101400	126440581	1571	1574	1574	1571	1194
590	20231226	101300	124564744	1572	1572	1572	1572	1
591	20231226	101200	124563172	1574	1574	1574	1574	1
592	20231226	101100	124561598	1571	1571	1571	1571	0
593	20231226	101000	124561598	1571	1571	1571	1571	0
594	20231226	100900	124561598	1571	1571	1571	1571	140
595	20231226	100800	124341658	1571	1571	1571	1571	1212
596	20231226	100700	122437606	1574	1574	1574	1574	343
597	20231226	100600	121897724	1574	1574	1574	1574	0
598	20231226	100500	121897724	1574	1574	1574	1574	1000
599	20231226	100400	120323724	1570	1571	1571	1570	2362
600	20231226	100300	116614656	1570	1571	1571	1570	1147
601	20231226	100200	114813023	1571	1571	1571	1571	0
602	20231226	100100	114813023	1571	1571	1571	1571	1
603	20231226	100000	114811452	1571	1571	1571	1571	60
604	20231226	095900	114717192	1571	1571	1571	1571	0
605	20231226	095800	114717192	1571	1571	1571	1571	1
606	20231226	095700	114715621	1571	1576	1585	1571	2161
607	20231226	095600	111301202	1576	1576	1576	1576	0
608	20231226	095500	111301202	1576	1576	1576	1576	9
609	20231226	095400	111287018	1576	1576	1576	1576	7
610	20231226	095300	111275986	1579	1579	1579	1579	32
611	20231226	095200	111225458	1579	1579	1579	1579	89
612	20231226	095100	111084927	1579	1576	1579	1576	1144
613	20231226	095000	109280419	1576	1573	1576	1572	656
614	20231226	094900	108247377	1573	1573	1573	1573	714
615	20231226	094800	107124255	1573	1574	1574	1573	123
616	20231226	094700	106930712	1573	1572	1573	1572	3
617	20231226	094600	106925995	1572	1571	1572	1571	65
618	20231226	094500	106823879	1571	1579	1579	1571	4
619	20231226	094400	106817585	1579	1570	1589	1570	1699
620	20231226	094300	104133811	1577	1572	1577	1568	369
621	20231226	094200	103553444	1572	1566	1573	1566	224
622	20231226	094100	103201420	1572	1566	1572	1566	4
623	20231226	094000	103195150	1566	1566	1566	1566	2366
624	20231226	093900	99489994	1572	1566	1572	1565	1505
625	20231226	093800	97127744	1566	1564	1566	1564	761
626	20231226	093700	95936439	1565	1562	1565	1562	356
627	20231226	093600	95380062	1562	1560	1562	1560	275
628	20231226	093500	94951012	1557	1556	1557	1556	529
629	20231226	093400	94127859	1556	1556	1556	1556	0
630	20231226	093300	94127859	1556	1557	1557	1556	15
631	20231226	093200	94104518	1556	1556	1556	1556	20
632	20231226	093100	94073398	1557	1556	1557	1556	23
633	20231226	093000	94037605	1556	1556	1556	1556	379
634	20231226	092900	93447881	1556	1555	1556	1555	201
635	20231226	092800	93135126	1555	1553	1555	1553	573
636	20231226	092700	92244811	1553	1553	1553	1553	2
637	20231226	092600	92241705	1553	1553	1553	1553	0
638	20231226	092500	92241705	1553	1553	1553	1553	114
639	20231226	092400	92064663	1553	1550	1553	1550	2360
640	20231226	092300	88405589	1547	1546	1547	1546	347
641	20231226	092200	87868884	1547	1547	1547	1547	0
642	20231226	092100	87868884	1547	1547	1547	1547	0
643	20231226	092000	87868884	1547	1547	1547	1547	0
644	20231226	091900	87868884	1547	1537	1547	1537	200
645	20231226	091800	87560524	1537	1536	1537	1536	13
646	20231226	091700	87540546	1536	1537	1537	1536	2680
647	20231226	091600	83422137	1537	1536	1537	1536	58
648	20231226	091500	83332998	1536	1536	1536	1536	33
649	20231226	091400	83282310	1546	1548	1548	1546	1074
650	20231226	091300	81621878	1548	1547	1550	1546	1176
651	20231226	091200	79801939	1546	1546	1546	1544	471
652	20231226	091100	79074119	1547	1546	1547	1546	306
653	20231226	091000	78600747	1547	1532	1547	1532	316
654	20231226	090900	78113655	1532	1533	1533	1532	684
655	20231226	090800	77065437	1533	1536	1536	1533	1895
656	20231226	090700	74158646	1536	1545	1545	1536	401
657	20231226	090600	73541884	1544	1544	1544	1544	2800
658	20231226	090500	69218684	1544	1553	1554	1540	5721
659	20231226	090400	60369307	1540	1565	1565	1521	20198
660	20231226	090300	29265911	1566	1569	1569	1566	282
661	20231226	090200	28824050	1574	1574	1574	1570	9410
662	20231226	090100	14022615	1574	1573	1575	1573	531
663	20231226	090000	13187050	1573	1572	1580	1572	8388