KissMeData/196700/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202800	63025510	1840	1840	1840	1840	1380
3	20231226	202700	63025510	1840	1840	1840	1840	0
4	20231226	202600	63025510	1840	1840	1840	1840	0
5	20231226	202500	63025510	1840	1840	1840	1840	0
6	20231226	202400	63025510	1840	1840	1840	1840	0
7	20231226	202300	63025510	1840	1840	1840	1840	0
8	20231226	202200	63025510	1840	1840	1840	1840	0
9	20231226	202100	63025510	1840	1840	1840	1840	0
10	20231226	202000	63025510	1840	1840	1840	1840	0
11	20231226	201900	63025510	1840	1840	1840	1840	0
12	20231226	201800	63025510	1840	1840	1840	1840	0
13	20231226	201700	63025510	1840	1840	1840	1840	0
14	20231226	201600	63025510	1840	1840	1840	1840	0
15	20231226	201500	63025510	1840	1840	1840	1840	0
16	20231226	201400	63025510	1840	1840	1840	1840	0
17	20231226	201300	63025510	1840	1840	1840	1840	0
18	20231226	201200	63025510	1840	1840	1840	1840	0
19	20231226	201100	63025510	1840	1840	1840	1840	0
20	20231226	201000	63025510	1840	1840	1840	1840	0
21	20231226	200900	63025510	1840	1840	1840	1840	0
22	20231226	200800	63025510	1840	1840	1840	1840	0
23	20231226	200700	63025510	1840	1840	1840	1840	0
24	20231226	200600	63025510	1840	1840	1840	1840	0
25	20231226	200500	63025510	1840	1840	1840	1840	0
26	20231226	200400	63025510	1840	1840	1840	1840	0
27	20231226	200300	63025510	1840	1840	1840	1840	0
28	20231226	200200	63025510	1840	1840	1840	1840	0
29	20231226	200100	63025510	1840	1840	1840	1840	0
30	20231226	200000	63025510	1840	1840	1840	1840	0
31	20231226	195900	63025510	1840	1840	1840	1840	0
32	20231226	195800	63025510	1840	1840	1840	1840	1380
33	20231226	195700	63025510	1840	1840	1840	1840	0
34	20231226	195600	63025510	1840	1840	1840	1840	0
35	20231226	195500	63025510	1840	1840	1840	1840	0
36	20231226	195400	63025510	1840	1840	1840	1840	0
37	20231226	195300	63025510	1840	1840	1840	1840	0
38	20231226	195200	63025510	1840	1840	1840	1840	0
39	20231226	195100	63025510	1840	1840	1840	1840	0
40	20231226	195000	63025510	1840	1840	1840	1840	0
41	20231226	194900	63025510	1840	1840	1840	1840	0
42	20231226	194800	63025510	1840	1840	1840	1840	0
43	20231226	194700	63025510	1840	1840	1840	1840	0
44	20231226	194600	63025510	1840	1840	1840	1840	0
45	20231226	194500	63025510	1840	1840	1840	1840	0
46	20231226	194400	63025510	1840	1840	1840	1840	0
47	20231226	194300	63025510	1840	1840	1840	1840	0
48	20231226	194200	63025510	1840	1840	1840	1840	0
49	20231226	194100	63025510	1840	1840	1840	1840	0
50	20231226	194000	63025510	1840	1840	1840	1840	0
51	20231226	193900	63025510	1840	1840	1840	1840	0
52	20231226	193800	63025510	1840	1840	1840	1840	0
53	20231226	193700	63025510	1840	1840	1840	1840	0
54	20231226	193600	63025510	1840	1840	1840	1840	0
55	20231226	193500	63025510	1840	1840	1840	1840	0
56	20231226	193400	63025510	1840	1840	1840	1840	0
57	20231226	193300	63025510	1840	1840	1840	1840	0
58	20231226	193200	63025510	1840	1840	1840	1840	0
59	20231226	193100	63025510	1840	1840	1840	1840	0
60	20231226	193000	63025510	1840	1840	1840	1840	0
61	20231226	192900	63025510	1840	1840	1840	1840	0
62	20231226	192800	63025510	1840	1840	1840	1840	1380
63	20231226	192700	63025510	1840	1840	1840	1840	0
64	20231226	192600	63025510	1840	1840	1840	1840	0
65	20231226	192500	63025510	1840	1840	1840	1840	0
66	20231226	192400	63025510	1840	1840	1840	1840	0
67	20231226	192300	63025510	1840	1840	1840	1840	0
68	20231226	192200	63025510	1840	1840	1840	1840	0
69	20231226	192100	63025510	1840	1840	1840	1840	0
70	20231226	192000	63025510	1840	1840	1840	1840	0
71	20231226	191900	63025510	1840	1840	1840	1840	0
72	20231226	191800	63025510	1840	1840	1840	1840	0
73	20231226	191700	63025510	1840	1840	1840	1840	0
74	20231226	191600	63025510	1840	1840	1840	1840	0
75	20231226	191500	63025510	1840	1840	1840	1840	0
76	20231226	191400	63025510	1840	1840	1840	1840	0
77	20231226	191300	63025510	1840	1840	1840	1840	0
78	20231226	191200	63025510	1840	1840	1840	1840	0
79	20231226	191100	63025510	1840	1840	1840	1840	0
80	20231226	191000	63025510	1840	1840	1840	1840	0
81	20231226	190900	63025510	1840	1840	1840	1840	0
82	20231226	190800	63025510	1840	1840	1840	1840	0
83	20231226	190700	63025510	1840	1840	1840	1840	0
84	20231226	190600	63025510	1840	1840	1840	1840	0
85	20231226	190500	63025510	1840	1840	1840	1840	0
86	20231226	190400	63025510	1840	1840	1840	1840	0
87	20231226	190300	63025510	1840	1840	1840	1840	0
88	20231226	190200	63025510	1840	1840	1840	1840	0
89	20231226	190100	63025510	1840	1840	1840	1840	0
90	20231226	190000	63025510	1840	1840	1840	1840	0
91	20231226	185900	63025510	1840	1840	1840	1840	0
92	20231226	185800	63025510	1840	1840	1840	1840	1380
93	20231226	185700	63025510	1840	1840	1840	1840	0
94	20231226	185600	63025510	1840	1840	1840	1840	0
95	20231226	185500	63025510	1840	1840	1840	1840	0
96	20231226	185400	63025510	1840	1840	1840	1840	0
97	20231226	185300	63025510	1840	1840	1840	1840	0
98	20231226	185200	63025510	1840	1840	1840	1840	0
99	20231226	185100	63025510	1840	1840	1840	1840	0
100	20231226	185000	63025510	1840	1840	1840	1840	0
101	20231226	184900	63025510	1840	1840	1840	1840	0
102	20231226	184800	63025510	1840	1840	1840	1840	0
103	20231226	184700	63025510	1840	1840	1840	1840	0
104	20231226	184600	63025510	1840	1840	1840	1840	0
105	20231226	184500	63025510	1840	1840	1840	1840	0
106	20231226	184400	63025510	1840	1840	1840	1840	0
107	20231226	184300	63025510	1840	1840	1840	1840	0
108	20231226	184200	63025510	1840	1840	1840	1840	0
109	20231226	184100	63025510	1840	1840	1840	1840	0
110	20231226	184000	63025510	1840	1840	1840	1840	0
111	20231226	183900	63025510	1840	1840	1840	1840	0
112	20231226	183800	63025510	1840	1840	1840	1840	0
113	20231226	183700	63025510	1840	1840	1840	1840	0
114	20231226	183600	63025510	1840	1840	1840	1840	0
115	20231226	183500	63025510	1840	1840	1840	1840	0
116	20231226	183400	63025510	1840	1840	1840	1840	0
117	20231226	183300	63025510	1840	1840	1840	1840	0
118	20231226	183200	63025510	1840	1840	1840	1840	0
119	20231226	183100	63025510	1840	1840	1840	1840	0
120	20231226	183000	63025510	1840	1840	1840	1840	0
121	20231226	182900	63025510	1840	1840	1840	1840	0
122	20231226	182800	63025510	1840	1840	1840	1840	1380
123	20231226	182700	63025510	1840	1840	1840	1840	0
124	20231226	182600	63025510	1840	1840	1840	1840	0
125	20231226	182500	63025510	1840	1840	1840	1840	0
126	20231226	182400	63025510	1840	1840	1840	1840	0
127	20231226	182300	63025510	1840	1840	1840	1840	0
128	20231226	182200	63025510	1840	1840	1840	1840	0
129	20231226	182100	63025510	1840	1840	1840	1840	0
130	20231226	182000	63025510	1840	1840	1840	1840	0
131	20231226	181900	63025510	1840	1840	1840	1840	0
132	20231226	181800	63025510	1840	1840	1840	1840	0
133	20231226	181700	63025510	1840	1840	1840	1840	0
134	20231226	181600	63025510	1840	1840	1840	1840	0
135	20231226	181500	63025510	1840	1840	1840	1840	0
136	20231226	181400	63025510	1840	1840	1840	1840	0
137	20231226	181300	63025510	1840	1840	1840	1840	0
138	20231226	181200	63025510	1840	1840	1840	1840	0
139	20231226	181100	63025510	1840	1840	1840	1840	0
140	20231226	181000	63025510	1840	1840	1840	1840	0
141	20231226	180900	63025510	1840	1840	1840	1840	0
142	20231226	180800	63025510	1840	1840	1840	1840	0
143	20231226	180700	63025510	1840	1840	1840	1840	0
144	20231226	180600	63025510	1840	1840	1840	1840	0
145	20231226	180500	63025510	1840	1840	1840	1840	0
146	20231226	180400	63025510	1840	1840	1840	1840	0
147	20231226	180300	63025510	1840	1840	1840	1840	0
148	20231226	180200	63025510	1840	1840	1840	1840	0
149	20231226	180100	63025510	1840	1840	1840	1840	0
150	20231226	180000	63025510	1840	1840	1840	1840	0
151	20231226	175900	63025510	1840	1840	1840	1840	0
152	20231226	175800	63025510	1840	1840	1840	1840	1380
153	20231226	175700	63025510	1840	1840	1840	1840	0
154	20231226	175600	63025510	1840	1840	1840	1840	0
155	20231226	175500	63025510	1840	1840	1840	1840	0
156	20231226	175400	63025510	1840	1840	1840	1840	0
157	20231226	175300	63025510	1840	1840	1840	1840	0
158	20231226	175200	63025510	1840	1840	1840	1840	0
159	20231226	175100	63025510	1840	1840	1840	1840	0
160	20231226	175000	63025510	1840	1840	1840	1840	0
161	20231226	174900	63025510	1840	1840	1840	1840	0
162	20231226	174800	63025510	1840	1840	1840	1840	0
163	20231226	174700	63025510	1840	1840	1840	1840	0
164	20231226	174600	63025510	1840	1840	1840	1840	0
165	20231226	174500	63025510	1840	1840	1840	1840	0
166	20231226	174400	63025510	1840	1840	1840	1840	0
167	20231226	174300	63025510	1840	1840	1840	1840	0
168	20231226	174200	63025510	1840	1840	1840	1840	0
169	20231226	174100	63025510	1840	1840	1840	1840	0
170	20231226	174000	63025510	1840	1840	1840	1840	0
171	20231226	173900	63025510	1840	1840	1840	1840	0
172	20231226	173800	63025510	1840	1840	1840	1840	0
173	20231226	173700	63025510	1840	1840	1840	1840	0
174	20231226	173600	63025510	1840	1840	1840	1840	0
175	20231226	173500	63025510	1840	1840	1840	1840	0
176	20231226	173400	63025510	1840	1840	1840	1840	0
177	20231226	173300	63025510	1840	1840	1840	1840	0
178	20231226	173200	63025510	1840	1840	1840	1840	0
179	20231226	173100	63025510	1840	1840	1840	1840	0
180	20231226	173000	63025510	1840	1840	1840	1840	0
181	20231226	172900	63025510	1840	1840	1840	1840	0
182	20231226	172800	63025510	1840	1840	1840	1840	1380
183	20231226	172700	63025510	1840	1840	1840	1840	0
184	20231226	172600	63025510	1840	1840	1840	1840	0
185	20231226	172500	63025510	1840	1840	1840	1840	0
186	20231226	172400	63025510	1840	1840	1840	1840	0
187	20231226	172300	63025510	1840	1840	1840	1840	0
188	20231226	172200	63025510	1840	1840	1840	1840	0
189	20231226	172100	63025510	1840	1840	1840	1840	0
190	20231226	172000	63025510	1840	1840	1840	1840	0
191	20231226	171900	63025510	1840	1840	1840	1840	0
192	20231226	171800	63025510	1840	1840	1840	1840	0
193	20231226	171700	63025510	1840	1840	1840	1840	0
194	20231226	171600	63025510	1840	1840	1840	1840	0
195	20231226	171500	63025510	1840	1840	1840	1840	0
196	20231226	171400	63025510	1840	1840	1840	1840	0
197	20231226	171300	63025510	1840	1840	1840	1840	0
198	20231226	171200	63025510	1840	1840	1840	1840	0
199	20231226	171100	63025510	1840	1840	1840	1840	0
200	20231226	171000	63025510	1840	1840	1840	1840	0
201	20231226	170900	63025510	1840	1840	1840	1840	0
202	20231226	170800	63025510	1840	1840	1840	1840	0
203	20231226	170700	63025510	1840	1840	1840	1840	0
204	20231226	170600	63025510	1840	1840	1840	1840	0
205	20231226	170500	63025510	1840	1840	1840	1840	0
206	20231226	170400	63025510	1840	1840	1840	1840	0
207	20231226	170300	63025510	1840	1840	1840	1840	0
208	20231226	170200	63025510	1840	1840	1840	1840	0
209	20231226	170100	63025510	1840	1840	1840	1840	0
210	20231226	170000	63025510	1840	1840	1840	1840	0
211	20231226	165900	63025510	1840	1840	1840	1840	0
212	20231226	165800	63025510	1840	1840	1840	1840	1380
213	20231226	165700	63025510	1840	1840	1840	1840	0
214	20231226	165600	63025510	1840	1840	1840	1840	0
215	20231226	165500	63025510	1840	1840	1840	1840	0
216	20231226	165400	63025510	1840	1840	1840	1840	0
217	20231226	165300	63025510	1840	1840	1840	1840	0
218	20231226	165200	63025510	1840	1840	1840	1840	0
219	20231226	165100	63025510	1840	1840	1840	1840	0
220	20231226	165000	63025510	1840	1840	1840	1840	0
221	20231226	164900	63025510	1840	1840	1840	1840	0
222	20231226	164800	63025510	1840	1840	1840	1840	0
223	20231226	164700	63025510	1840	1840	1840	1840	0
224	20231226	164600	63025510	1840	1840	1840	1840	0
225	20231226	164500	63025510	1840	1840	1840	1840	0
226	20231226	164400	63025510	1840	1840	1840	1840	0
227	20231226	164300	63025510	1840	1840	1840	1840	0
228	20231226	164200	63025510	1840	1840	1840	1840	0
229	20231226	164100	63025510	1840	1840	1840	1840	0
230	20231226	164000	63025510	1840	1840	1840	1840	0
231	20231226	163900	63025510	1840	1840	1840	1840	0
232	20231226	163800	63025510	1840	1840	1840	1840	0
233	20231226	163700	63025510	1840	1840	1840	1840	0
234	20231226	163600	63025510	1840	1840	1840	1840	0
235	20231226	163500	63025510	1840	1840	1840	1840	0
236	20231226	163400	63025510	1840	1840	1840	1840	0
237	20231226	163300	63025510	1840	1840	1840	1840	0
238	20231226	163200	63025510	1840	1840	1840	1840	0
239	20231226	163100	63025510	1840	1840	1840	1840	0
240	20231226	163000	63025510	1840	1840	1840	1840	0
241	20231226	162900	63025510	1840	1840	1840	1840	0
242	20231226	162800	63025510	1840	1840	1840	1840	1380
243	20231226	162700	63025510	1840	1840	1840	1840	0
244	20231226	162600	63025510	1840	1840	1840	1840	0
245	20231226	162500	63025510	1840	1840	1840	1840	0
246	20231226	162400	63025510	1840	1840	1840	1840	0
247	20231226	162300	63025510	1840	1840	1840	1840	0
248	20231226	162200	63025510	1840	1840	1840	1840	0
249	20231226	162100	63025510	1840	1840	1840	1840	0
250	20231226	162000	63025510	1840	1840	1840	1840	0
251	20231226	161900	63025510	1840	1840	1840	1840	0
252	20231226	161800	63025510	1840	1840	1840	1840	0
253	20231226	161700	63025510	1840	1840	1840	1840	0
254	20231226	161600	63025510	1840	1840	1840	1840	0
255	20231226	161500	63025510	1840	1840	1840	1840	0
256	20231226	161400	63025510	1840	1840	1840	1840	0
257	20231226	161300	63025510	1840	1840	1840	1840	0
258	20231226	161200	63025510	1840	1840	1840	1840	0
259	20231226	161100	63025510	1840	1840	1840	1840	0
260	20231226	161000	63025510	1840	1840	1840	1840	0
261	20231226	160900	63025510	1840	1840	1840	1840	0
262	20231226	160800	63025510	1840	1840	1840	1840	0
263	20231226	160700	63025510	1840	1840	1840	1840	0
264	20231226	160600	63025510	1840	1840	1840	1840	0
265	20231226	160500	63025510	1840	1840	1840	1840	0
266	20231226	160400	63025510	1840	1840	1840	1840	0
267	20231226	160300	63025510	1840	1840	1840	1840	0
268	20231226	160200	63025510	1840	1840	1840	1840	0
269	20231226	160100	63025510	1840	1840	1840	1840	0
270	20231226	160000	63025510	1840	1840	1840	1840	0
271	20231226	155900	63025510	1840	1840	1840	1840	0
272	20231226	155800	63025510	1840	1840	1840	1840	1380
273	20231226	155700	63025510	1840	1840	1840	1840	0
274	20231226	155600	63025510	1840	1840	1840	1840	0
275	20231226	155500	63025510	1840	1840	1840	1840	0
276	20231226	155400	63025510	1840	1840	1840	1840	0
277	20231226	155300	63025510	1840	1840	1840	1840	0
278	20231226	155200	63025510	1840	1840	1840	1840	0
279	20231226	155100	63025510	1840	1840	1840	1840	0
280	20231226	155000	63025510	1840	1840	1840	1840	0
281	20231226	154900	63025510	1840	1840	1840	1840	0
282	20231226	154800	63025510	1840	1840	1840	1840	0
283	20231226	154700	63025510	1840	1840	1840	1840	0
284	20231226	154600	63025510	1840	1840	1840	1840	0
285	20231226	154500	63025510	1840	1840	1840	1840	0
286	20231226	154400	63025510	1840	1840	1840	1840	0
287	20231226	154300	63025510	1840	1840	1840	1840	0
288	20231226	154200	63025510	1840	1840	1840	1840	0
289	20231226	154100	63025510	1840	1840	1840	1840	0
290	20231226	154000	63025510	1840	1840	1840	1840	0
291	20231226	153900	63025510	1840	1840	1840	1840	0
292	20231226	153800	63025510	1840	1840	1840	1840	0
293	20231226	153700	63025510	1840	1840	1840	1840	0
294	20231226	153600	63025510	1840	1840	1840	1840	0
295	20231226	153500	63025510	1840	1840	1840	1840	0
296	20231226	153400	63025510	1840	1840	1840	1840	0
297	20231226	153300	63025510	1840	1840	1840	1840	0
298	20231226	153200	63025510	1840	1840	1840	1840	0
299	20231226	153100	63025510	1840	1840	1840	1840	0
300	20231226	153000	63025510	1840	1840	1840	1840	1380
301	20231226	152900	60486310	1844	1844	1844	1844	0
302	20231226	152800	60486310	1844	1844	1844	1844	0
303	20231226	152700	60486310	1844	1844	1844	1844	0
304	20231226	152600	60486310	1844	1844	1844	1844	0
305	20231226	152500	60486310	1844	1844	1844	1844	0
306	20231226	152400	60486310	1844	1844	1844	1844	0
307	20231226	152300	60486310	1844	1844	1844	1844	0
308	20231226	152200	60486310	1844	1844	1844	1844	0
309	20231226	152100	60486310	1844	1844	1844	1844	0
310	20231226	152000	60486310	1844	1844	1844	1844	0
311	20231226	151900	60486310	1844	1845	1845	1843	151
312	20231226	151800	60207737	1846	1845	1846	1845	8
313	20231226	151700	60192975	1846	1846	1846	1846	385
314	20231226	151600	59482265	1846	1846	1848	1846	31
315	20231226	151500	59425035	1848	1847	1848	1847	720
316	20231226	151400	58095193	1847	1848	1848	1847	8
317	20231226	151300	58080415	1848	1848	1848	1848	3
318	20231226	151200	58074871	1847	1847	1848	1847	205
319	20231226	151100	57696234	1847	1848	1848	1847	155
320	20231226	151000	57409897	1847	1848	1848	1847	108
321	20231226	150900	57210319	1848	1848	1848	1848	2
322	20231226	150800	57206623	1847	1848	1848	1847	302
323	20231226	150700	56648827	1848	1848	1848	1848	3
324	20231226	150600	56643283	1848	1847	1848	1847	91
325	20231226	150500	56475204	1848	1848	1848	1848	2
326	20231226	150400	56471508	1847	1848	1848	1847	8
327	20231226	150300	56456730	1848	1848	1848	1848	2
328	20231226	150200	56453034	1848	1849	1849	1848	99
329	20231226	150100	56270080	1848	1849	1849	1848	14
330	20231226	150000	56244206	1849	1849	1849	1849	3
331	20231226	145900	56238659	1849	1849	1849	1849	2
332	20231226	145800	56234961	1849	1849	1849	1849	182
333	20231226	145700	55898443	1849	1849	1849	1849	2
334	20231226	145600	55894745	1848	1848	1848	1848	502
335	20231226	145500	54967049	1849	1849	1849	1849	2
336	20231226	145400	54963351	1849	1849	1849	1849	3
337	20231226	145300	54957804	1849	1848	1849	1848	37
338	20231226	145200	54889395	1848	1848	1848	1848	2
339	20231226	145100	54885699	1848	1848	1848	1848	3
340	20231226	145000	54880155	1848	1848	1848	1848	2
341	20231226	144900	54876459	1848	1848	1848	1848	2
342	20231226	144800	54872763	1848	1848	1848	1848	6
343	20231226	144700	54861675	1848	1848	1848	1848	3
344	20231226	144600	54856131	1848	1848	1848	1848	2
345	20231226	144500	54852435	1848	1848	1848	1848	32
346	20231226	144400	54793299	1848	1848	1848	1848	2
347	20231226	144300	54789603	1849	1849	1849	1849	2
348	20231226	144200	54785905	1849	1848	1849	1848	6
349	20231226	144100	54774815	1848	1848	1848	1848	3
350	20231226	144000	54769271	1848	1847	1849	1847	274
351	20231226	143900	54262919	1848	1848	1849	1848	283
352	20231226	143800	53739933	1847	1849	1849	1847	584
353	20231226	143700	52660153	1849	1849	1849	1849	2
354	20231226	143600	52656455	1849	1849	1849	1849	2
355	20231226	143500	52652757	1849	1849	1849	1849	2
356	20231226	143400	52649059	1849	1849	1849	1849	3
357	20231226	143300	52643512	1849	1849	1849	1849	2
358	20231226	143200	52639814	1848	1848	1848	1848	889
359	20231226	143100	50996942	1849	1849	1849	1849	2
360	20231226	143000	50993244	1849	1849	1849	1849	2
361	20231226	142900	50989546	1849	1849	1849	1849	2
362	20231226	142800	50985848	1849	1849	1849	1848	189
363	20231226	142700	50636393	1849	1849	1850	1849	88
364	20231226	142600	50473678	1849	1849	1849	1849	18
365	20231226	142500	50440396	1849	1849	1849	1849	2
366	20231226	142400	50436698	1849	1849	1849	1849	2
367	20231226	142300	50433000	1849	1849	1849	1849	2
368	20231226	142200	50429302	1849	1849	1849	1849	3
369	20231226	142100	50423755	1850	1850	1850	1850	2
370	20231226	142000	50420055	1850	1850	1850	1850	2
371	20231226	141900	50416355	1850	1850	1850	1850	1536
372	20231226	141800	47574755	1850	1850	1850	1850	2
373	20231226	141700	47571055	1849	1850	1850	1849	282
374	20231226	141600	47049635	1849	1850	1850	1849	8
375	20231226	141500	47034841	1850	1850	1850	1850	3
376	20231226	141400	47029291	1851	1851	1851	1851	2
377	20231226	141300	47025589	1851	1851	1851	1851	2
378	20231226	141200	47021887	1851	1849	1851	1849	140
379	20231226	141100	46763023	1850	1851	1851	1850	1053
380	20231226	141000	44814971	1851	1851	1851	1851	2
381	20231226	140900	44811269	1851	1851	1851	1851	3
382	20231226	140800	44805716	1851	1851	1851	1851	2
383	20231226	140700	44802014	1851	1851	1851	1851	2
384	20231226	140600	44798312	1851	1850	1851	1850	9
385	20231226	140500	44781660	1851	1851	1851	1851	2
386	20231226	140400	44777958	1851	1851	1851	1851	2
387	20231226	140300	44774256	1850	1851	1851	1850	12
388	20231226	140200	44752054	1851	1850	1851	1850	9
389	20231226	140100	44735401	1852	1852	1852	1852	2
390	20231226	140000	44731697	1852	1852	1852	1852	2
391	20231226	135900	44727993	1852	1852	1852	1852	2
392	20231226	135800	44724289	1851	1850	1852	1850	604
393	20231226	135700	43606108	1852	1851	1852	1851	38
394	20231226	135600	43535741	1851	1851	1851	1851	3
395	20231226	135500	43530188	1851	1850	1851	1850	7
396	20231226	135400	43517236	1851	1851	1851	1851	2
397	20231226	135300	43513534	1851	1850	1851	1850	8
398	20231226	135200	43498732	1851	1850	1851	1850	8
399	20231226	135100	43483930	1851	1851	1851	1851	2
400	20231226	135000	43480228	1851	1851	1851	1851	17
401	20231226	134900	43448761	1851	1851	1851	1851	3
402	20231226	134800	43443208	1850	1851	1851	1850	8
403	20231226	134700	43428406	1851	1851	1851	1851	2
404	20231226	134600	43424704	1850	1851	1851	1850	8
405	20231226	134500	43409902	1851	1851	1851	1851	2
406	20231226	134400	43406200	1851	1850	1851	1850	8
407	20231226	134300	43391398	1850	1851	1851	1850	299
408	20231226	134200	42838245	1851	1850	1851	1850	8
409	20231226	134100	42823443	1851	1851	1851	1851	2
410	20231226	134000	42819741	1851	1851	1851	1851	2
411	20231226	133900	42816039	1851	1851	1851	1851	2
412	20231226	133800	42812337	1851	1851	1851	1851	2
413	20231226	133700	42808635	1851	1851	1851	1851	2
414	20231226	133600	42804933	1851	1850	1851	1850	9
415	20231226	133500	42788280	1851	1851	1851	1851	2
416	20231226	133400	42784578	1850	1851	1851	1850	8
417	20231226	133300	42769776	1852	1852	1852	1852	2
418	20231226	133200	42766072	1852	1852	1852	1852	2
419	20231226	133100	42762368	1852	1852	1852	1852	2
420	20231226	133000	42758664	1852	1852	1852	1852	3
421	20231226	132900	42753108	1852	1851	1852	1851	53
422	20231226	132800	42654953	1851	1851	1851	1851	667
423	20231226	132700	41420336	1851	1851	1851	1851	2
424	20231226	132600	41416634	1850	1850	1851	1850	11
425	20231226	132500	41396282	1851	1851	1851	1851	2
426	20231226	132400	41392580	1850	1851	1851	1850	6
427	20231226	132300	41381477	1851	1850	1851	1850	14
428	20231226	132200	41355575	1850	1851	1851	1850	5
429	20231226	132100	41346323	1851	1851	1851	1851	2
430	20231226	132000	41342621	1850	1851	1851	1850	5
431	20231226	131900	41333369	1851	1851	1851	1851	2
432	20231226	131800	41329667	1850	1851	1851	1850	5
433	20231226	131700	41320415	1851	1851	1851	1851	3
434	20231226	131600	41314862	1850	1851	1851	1850	5
435	20231226	131500	41305610	1851	1851	1851	1851	3
436	20231226	131400	41300057	1851	1851	1851	1851	2
437	20231226	131300	41296355	1852	1851	1852	1851	2
438	20231226	131200	41292652	1851	1851	1851	1850	22
439	20231226	131100	41251932	1851	1851	1851	1851	3
440	20231226	131000	41246379	1852	1850	1852	1850	4
441	20231226	130900	41238975	1852	1852	1852	1852	2
442	20231226	130800	41235271	1850	1852	1852	1850	4
443	20231226	130700	41227867	1851	1851	1851	1851	2
444	20231226	130600	41224165	1851	1851	1851	1851	2
445	20231226	130500	41220463	1851	1851	1851	1851	2
446	20231226	130400	41216761	1850	1851	1851	1850	6
447	20231226	130300	41205658	1852	1852	1852	1852	2
448	20231226	130200	41201954	1851	1852	1852	1851	1441
449	20231226	130100	38533326	1852	1853	1853	1852	5
450	20231226	130000	38524064	1854	1854	1854	1854	2
451	20231226	125900	38520356	1854	1854	1854	1854	2
452	20231226	125800	38516648	1854	1853	1854	1853	4
453	20231226	125700	38509235	1853	1853	1853	1853	7
454	20231226	125600	38496264	1852	1854	1854	1852	5
455	20231226	125500	38487000	1854	1854	1854	1854	2
456	20231226	125400	38483292	1852	1854	1854	1852	6
457	20231226	125300	38472176	1854	1854	1854	1854	2
458	20231226	125200	38468468	1854	1853	1854	1853	2
459	20231226	125100	38464761	1852	1852	1853	1852	13
460	20231226	125000	38440682	1853	1853	1853	1853	2
461	20231226	124900	38436976	1854	1852	1854	1852	7
462	20231226	124800	38424008	1854	1854	1854	1854	2
463	20231226	124700	38420300	1854	1854	1854	1854	2
464	20231226	124600	38416592	1854	1854	1854	1854	2
465	20231226	124500	38412884	1852	1854	1854	1852	8
466	20231226	124400	38398062	1854	1854	1854	1854	2
467	20231226	124300	38394354	1853	1853	1853	1853	2
468	20231226	124200	38390648	1853	1852	1853	1852	61
469	20231226	124100	38277674	1853	1853	1853	1853	2
470	20231226	124000	38273968	1854	1854	1854	1854	2
471	20231226	123900	38270260	1854	1854	1854	1854	2
472	20231226	123800	38266552	1854	1853	1854	1853	59
473	20231226	123700	38157170	1852	1853	1853	1852	7
474	20231226	123600	38144204	1854	1854	1854	1854	2
475	20231226	123500	38140496	1854	1854	1854	1854	2
476	20231226	123400	38136788	1854	1852	1854	1852	88
477	20231226	123300	37973648	1854	1853	1854	1853	2
478	20231226	123200	37969941	1853	1853	1853	1853	3
479	20231226	123100	37964382	1853	1853	1853	1853	2
480	20231226	123000	37960676	1852	1852	1852	1852	2
481	20231226	122900	37956972	1852	1852	1852	1852	2
482	20231226	122800	37953268	1852	1852	1852	1852	2
483	20231226	122700	37949564	1851	1852	1852	1851	8
484	20231226	122600	37934754	1851	1852	1852	1851	9
485	20231226	122500	37918092	1852	1852	1852	1852	2
486	20231226	122400	37914388	1852	1852	1852	1852	2
487	20231226	122300	37910684	1850	1852	1852	1850	8
488	20231226	122200	37895880	1851	1850	1851	1850	161
489	20231226	122100	37597871	1851	1850	1851	1850	408
490	20231226	122000	36842669	1851	1851	1851	1851	2
491	20231226	121900	36838967	1850	1851	1851	1850	17
492	20231226	121800	36807512	1851	1851	1851	1851	2
493	20231226	121700	36803810	1851	1851	1851	1851	2
494	20231226	121600	36800108	1851	1851	1851	1851	2
495	20231226	121500	36796406	1850	1851	1851	1850	8
496	20231226	121400	36781604	1850	1851	1851	1850	23
497	20231226	121300	36739052	1850	1851	1851	1850	10
498	20231226	121200	36720549	1851	1851	1851	1851	2
499	20231226	121100	36716847	1851	1851	1851	1851	2
500	20231226	121000	36713145	1850	1851	1851	1850	8
501	20231226	120900	36698343	1850	1851	1851	1850	22
502	20231226	120800	36657631	1851	1851	1851	1851	2
503	20231226	120700	36653929	1851	1850	1851	1850	9
504	20231226	120600	36637277	1850	1851	1851	1850	9
505	20231226	120500	36620624	1851	1851	1851	1851	2
506	20231226	120400	36616922	1851	1851	1851	1851	2
507	20231226	120300	36613220	1851	1851	1851	1851	2
508	20231226	120200	36609518	1850	1851	1851	1850	8
509	20231226	120100	36594716	1851	1850	1851	1850	109
510	20231226	120000	36392964	1851	1851	1851	1851	3
511	20231226	115900	36387411	1851	1851	1851	1851	2
512	20231226	115800	36383709	1851	1850	1851	1850	8
513	20231226	115700	36368907	1851	1851	1851	1851	2
514	20231226	115600	36365205	1851	1850	1851	1850	58
515	20231226	115500	36257853	1851	1851	1851	1851	2
516	20231226	115400	36254151	1851	1850	1851	1850	8
517	20231226	115300	36239349	1851	1851	1851	1851	3
518	20231226	115200	36233796	1851	1851	1851	1851	2
519	20231226	115100	36230094	1851	1850	1851	1850	8
520	20231226	115000	36215292	1851	1850	1851	1850	13
521	20231226	114900	36191235	1851	1851	1851	1851	2
522	20231226	114800	36187533	1851	1851	1851	1851	52
523	20231226	114700	36091281	1851	1851	1851	1851	3
524	20231226	114600	36085728	1851	1850	1851	1850	108
525	20231226	114500	35885826	1850	1851	1851	1850	8
526	20231226	114400	35871024	1851	1851	1851	1851	2
527	20231226	114300	35867322	1851	1851	1851	1851	2
528	20231226	114200	35863620	1851	1850	1851	1850	47
529	20231226	114100	35776668	1850	1851	1851	1850	221
530	20231226	114000	35367615	1851	1851	1851	1851	2
531	20231226	113900	35363913	1851	1851	1851	1851	2
532	20231226	113800	35360211	1851	1851	1851	1851	2
533	20231226	113700	35356509	1850	1851	1851	1850	35
534	20231226	113600	35291730	1851	1851	1851	1851	12
535	20231226	113500	35269518	1851	1851	1851	1851	2
536	20231226	113400	35265816	1851	1851	1851	1851	3
537	20231226	113300	35260263	1850	1851	1851	1850	8
538	20231226	113200	35245461	1850	1851	1851	1850	102
539	20231226	113100	35056759	1851	1850	1851	1850	8
540	20231226	113000	35041957	1851	1850	1851	1850	58
541	20231226	112900	34934605	1851	1851	1851	1851	2
542	20231226	112800	34930903	1851	1851	1851	1851	203
543	20231226	112700	34555150	1851	1851	1851	1851	2
544	20231226	112600	34551448	1851	1850	1851	1850	108
545	20231226	112500	34351546	1851	1850	1851	1850	104
546	20231226	112400	34159044	1852	1852	1852	1852	2
547	20231226	112300	34155340	1852	1850	1852	1850	9
548	20231226	112200	34138685	1851	1851	1851	1851	2
549	20231226	112100	34134983	1850	1851	1851	1850	5
550	20231226	112000	34125730	1850	1851	1851	1850	6
551	20231226	111900	34114628	1850	1851	1851	1850	40
552	20231226	111800	34040590	1852	1852	1852	1852	2
553	20231226	111700	34036886	1852	1851	1852	1851	6
554	20231226	111600	34025778	1852	1852	1852	1852	2
555	20231226	111500	34022074	1852	1849	1852	1849	8
556	20231226	111400	34007275	1851	1851	1851	1851	2
557	20231226	111300	34003573	1851	1851	1851	1851	2
558	20231226	111200	33999871	1852	1852	1852	1852	2
559	20231226	111100	33996167	1852	1852	1852	1852	2
560	20231226	111000	33992463	1852	1852	1852	1852	2
561	20231226	110900	33988759	1852	1852	1852	1852	2
562	20231226	110800	33985055	1851	1851	1851	1851	3
563	20231226	110700	33979502	1851	1851	1851	1851	2
564	20231226	110600	33975800	1851	1851	1851	1851	2
565	20231226	110500	33972098	1851	1851	1851	1851	2
566	20231226	110400	33968396	1852	1852	1852	1852	2
567	20231226	110300	33964692	1852	1852	1852	1852	4
568	20231226	110200	33957284	1852	1852	1852	1852	3
569	20231226	110100	33951728	1851	1851	1851	1851	2
570	20231226	110000	33948026	1851	1850	1851	1850	2
571	20231226	105900	33944325	1850	1850	1850	1850	2
572	20231226	105800	33940625	1850	1850	1850	1850	2
573	20231226	105700	33936925	1851	1847	1851	1847	8
574	20231226	105600	33922141	1851	1851	1851	1851	2
575	20231226	105500	33918439	1852	1852	1852	1852	3
576	20231226	105400	33912883	1851	1847	1851	1847	8
577	20231226	105300	33898099	1851	1851	1851	1851	2
578	20231226	105200	33894397	1851	1851	1851	1851	2
579	20231226	105100	33890695	1852	1852	1852	1852	2
580	20231226	105000	33886991	1852	1851	1852	1851	2
581	20231226	104900	33883288	1851	1851	1851	1851	3
582	20231226	104800	33877735	1851	1851	1851	1851	2
583	20231226	104700	33874033	1851	1851	1851	1851	2
584	20231226	104600	33870331	1851	1851	1851	1851	2
585	20231226	104500	33866629	1853	1853	1853	1853	2
586	20231226	104400	33862923	1853	1853	1853	1853	2
587	20231226	104300	33859217	1855	1855	1855	1855	3
588	20231226	104200	33853652	1855	1850	1855	1850	4025
589	20231226	104100	26390510	1851	1851	1851	1851	2
590	20231226	104000	26386808	1852	1847	1852	1847	8
591	20231226	103900	26372022	1852	1852	1852	1852	2
592	20231226	103800	26368318	1852	1852	1852	1852	2
593	20231226	103700	26364614	1852	1852	1852	1852	2
594	20231226	103600	26360910	1853	1853	1853	1853	3
595	20231226	103500	26355351	1853	1847	1853	1847	8
596	20231226	103400	26340563	1853	1853	1853	1853	2
597	20231226	103300	26336857	1853	1853	1853	1853	2
598	20231226	103200	26333151	1853	1847	1853	1847	8
599	20231226	103100	26318363	1854	1854	1854	1854	2
600	20231226	103000	26314655	1854	1854	1854	1854	3
601	20231226	102900	26309093	1854	1854	1854	1854	11
602	20231226	102800	26288699	1847	1854	1854	1847	8
603	20231226	102700	26273909	1854	1853	1855	1847	96
604	20231226	102600	26096194	1853	1853	1853	1853	2
605	20231226	102500	26092488	1847	1854	1854	1847	8
606	20231226	102400	26077698	1854	1854	1854	1854	2
607	20231226	102300	26073990	1856	1856	1856	1856	3
608	20231226	102200	26068422	1847	1857	1857	1847	8
609	20231226	102100	26053626	1857	1857	1857	1857	2
610	20231226	102000	26049912	1858	1858	1858	1858	2
611	20231226	101900	26046196	1858	1849	1858	1847	1088
612	20231226	101800	24034964	1851	1851	1851	1851	2
613	20231226	101700	24031262	1851	1851	1851	1851	3
614	20231226	101600	24025709	1849	1851	1851	1849	8
615	20231226	101500	24010913	1851	1851	1851	1851	2
616	20231226	101400	24007211	1851	1851	1851	1851	2
617	20231226	101300	24003509	1849	1851	1851	1849	8
618	20231226	101200	23988713	1851	1851	1851	1851	2
619	20231226	101100	23985011	1851	1849	1851	1849	8
620	20231226	101000	23970215	1851	1851	1851	1851	3
621	20231226	100900	23964662	1851	1851	1851	1851	2
622	20231226	100800	23960960	1852	1851	1852	1849	200
623	20231226	100700	23591150	1853	1855	1855	1853	8
624	20231226	100600	23576320	1855	1857	1857	1855	328
625	20231226	100500	22967876	1858	1858	1858	1858	2
626	20231226	100400	22964160	1855	1858	1858	1855	9
627	20231226	100300	22947456	1858	1858	1858	1858	2
628	20231226	100200	22943740	1858	1855	1858	1855	8
629	20231226	100100	22928894	1858	1858	1858	1858	111
630	20231226	100000	22722656	1858	1858	1858	1858	2
631	20231226	095900	22718940	1855	1855	1858	1855	108
632	20231226	095800	22518594	1858	1858	1858	1858	2
633	20231226	095700	22514878	1858	1858	1858	1858	91
634	20231226	095600	22345800	1858	1858	1858	1858	0
635	20231226	095500	22345800	1858	1858	1858	1858	0
636	20231226	095400	22345800	1858	1858	1858	1858	0
637	20231226	095300	22345800	1858	1858	1858	1858	0
638	20231226	095200	22345800	1858	1858	1858	1858	0
639	20231226	095100	22345800	1858	1858	1858	1858	0
640	20231226	095000	22345800	1858	1858	1858	1858	140
641	20231226	094900	22085680	1858	1858	1858	1858	1718
642	20231226	094800	18893636	1858	1858	1858	1858	2
643	20231226	094700	18889920	1858	1858	1858	1858	42
644	20231226	094600	18811884	1858	1858	1858	1858	2
645	20231226	094500	18808168	1858	1855	1858	1855	4
646	20231226	094400	18800739	1858	1858	1858	1858	2
647	20231226	094300	18797023	1858	1858	1858	1858	2
648	20231226	094200	18793307	1855	1857	1857	1855	1181
649	20231226	094100	16600290	1857	1856	1857	1855	10
650	20231226	094000	16581732	1857	1857	1857	1857	2
651	20231226	093900	16578018	1857	1857	1857	1857	2
652	20231226	093800	16574304	1857	1857	1857	1857	3
653	20231226	093700	16568733	1857	1857	1857	1857	2
654	20231226	093600	16565019	1857	1857	1857	1857	2
655	20231226	093500	16561305	1857	1857	1857	1857	2
656	20231226	093400	16557591	1857	1857	1857	1857	2
657	20231226	093300	16553877	1858	1858	1858	1858	2
658	20231226	093200	16550161	1858	1850	1858	1849	1032
659	20231226	093100	14640732	1858	1858	1858	1858	52
660	20231226	093000	14544116	1858	1858	1858	1858	2
661	20231226	092900	14540400	1858	1858	1858	1858	2
662	20231226	092800	14536684	1858	1858	1858	1858	5
663	20231226	092700	14527394	1858	1858	1858	1858	2
664	20231226	092600	14523678	1858	1858	1858	1858	342
665	20231226	092500	13888242	1858	1858	1858	1858	3
666	20231226	092400	13882668	1858	1858	1858	1858	2
667	20231226	092300	13878952	1858	1858	1858	1858	2
668	20231226	092200	13875236	1858	1858	1858	1858	8
669	20231226	092100	13860372	1848	1857	1858	1848	306
670	20231226	092000	13293022	1857	1857	1857	1857	30
671	20231226	091900	13237312	1857	1857	1857	1857	10
672	20231226	091800	13218742	1858	1858	1858	1858	2
673	20231226	091700	13215026	1858	1858	1858	1858	32
674	20231226	091600	13155570	1858	1858	1858	1858	2
675	20231226	091500	13151854	1858	1858	1859	1858	33
676	20231226	091400	13090534	1858	1859	1859	1858	66
677	20231226	091300	12967865	1864	1864	1864	1864	0
678	20231226	091200	12967865	1864	1864	1864	1864	3
679	20231226	091100	12962273	1858	1858	1858	1858	0
680	20231226	091000	12962273	1858	1858	1858	1858	2
681	20231226	090900	12958557	1858	1857	1858	1857	2002
682	20231226	090800	9240841	1857	1847	1857	1847	136
683	20231226	090700	8989629	1857	1857	1857	1857	3
684	20231226	090600	8984058	1858	1858	1858	1858	3
685	20231226	090500	8978484	1865	1858	1865	1847	111
686	20231226	090400	8771644	1858	1858	1858	1858	64
687	20231226	090300	8652732	1865	1865	1865	1865	0
688	20231226	090200	8652732	1865	1865	1865	1865	0
689	20231226	090100	8652732	1865	1863	1865	1863	4
690	20231226	090000	8645274	1858	1858	1858	1858	4653