KissMeData/452980/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	212900	269027170	1851	1851	1851	1851	8
3	20231226	212800	269027170	1851	1851	1851	1851	0
4	20231226	212700	269027170	1851	1851	1851	1851	0
5	20231226	212600	269027170	1851	1851	1851	1851	0
6	20231226	212500	269027170	1851	1851	1851	1851	0
7	20231226	212400	269027170	1851	1851	1851	1851	0
8	20231226	212300	269027170	1851	1851	1851	1851	0
9	20231226	212200	269027170	1851	1851	1851	1851	0
10	20231226	212100	269027170	1851	1851	1851	1851	0
11	20231226	212000	269027170	1851	1851	1851	1851	0
12	20231226	211900	269027170	1851	1851	1851	1851	0
13	20231226	211800	269027170	1851	1851	1851	1851	0
14	20231226	211700	269027170	1851	1851	1851	1851	0
15	20231226	211600	269027170	1851	1851	1851	1851	0
16	20231226	211500	269027170	1851	1851	1851	1851	0
17	20231226	211400	269027170	1851	1851	1851	1851	0
18	20231226	211300	269027170	1851	1851	1851	1851	0
19	20231226	211200	269027170	1851	1851	1851	1851	0
20	20231226	211100	269027170	1851	1851	1851	1851	0
21	20231226	211000	269027170	1851	1851	1851	1851	0
22	20231226	210900	269027170	1851	1851	1851	1851	0
23	20231226	210800	269027170	1851	1851	1851	1851	0
24	20231226	210700	269027170	1851	1851	1851	1851	0
25	20231226	210600	269027170	1851	1851	1851	1851	0
26	20231226	210500	269027170	1851	1851	1851	1851	0
27	20231226	210400	269027170	1851	1851	1851	1851	0
28	20231226	210300	269027170	1851	1851	1851	1851	0
29	20231226	210200	269027170	1851	1851	1851	1851	0
30	20231226	210100	269027170	1851	1851	1851	1851	0
31	20231226	210000	269027170	1851	1851	1851	1851	0
32	20231226	205900	269027170	1851	1851	1851	1851	8
33	20231226	205800	269027170	1851	1851	1851	1851	0
34	20231226	205700	269027170	1851	1851	1851	1851	0
35	20231226	205600	269027170	1851	1851	1851	1851	0
36	20231226	205500	269027170	1851	1851	1851	1851	0
37	20231226	205400	269027170	1851	1851	1851	1851	0
38	20231226	205300	269027170	1851	1851	1851	1851	0
39	20231226	205200	269027170	1851	1851	1851	1851	0
40	20231226	205100	269027170	1851	1851	1851	1851	0
41	20231226	205000	269027170	1851	1851	1851	1851	0
42	20231226	204900	269027170	1851	1851	1851	1851	0
43	20231226	204800	269027170	1851	1851	1851	1851	0
44	20231226	204700	269027170	1851	1851	1851	1851	0
45	20231226	204600	269027170	1851	1851	1851	1851	0
46	20231226	204500	269027170	1851	1851	1851	1851	0
47	20231226	204400	269027170	1851	1851	1851	1851	0
48	20231226	204300	269027170	1851	1851	1851	1851	0
49	20231226	204200	269027170	1851	1851	1851	1851	0
50	20231226	204100	269027170	1851	1851	1851	1851	0
51	20231226	204000	269027170	1851	1851	1851	1851	0
52	20231226	203900	269027170	1851	1851	1851	1851	0
53	20231226	203800	269027170	1851	1851	1851	1851	0
54	20231226	203700	269027170	1851	1851	1851	1851	0
55	20231226	203600	269027170	1851	1851	1851	1851	0
56	20231226	203500	269027170	1851	1851	1851	1851	0
57	20231226	203400	269027170	1851	1851	1851	1851	0
58	20231226	203300	269027170	1851	1851	1851	1851	0
59	20231226	203200	269027170	1851	1851	1851	1851	0
60	20231226	203100	269027170	1851	1851	1851	1851	0
61	20231226	203000	269027170	1851	1851	1851	1851	0
62	20231226	202900	269027170	1851	1851	1851	1851	8
63	20231226	202800	269027170	1851	1851	1851	1851	0
64	20231226	202700	269027170	1851	1851	1851	1851	0
65	20231226	202600	269027170	1851	1851	1851	1851	0
66	20231226	202500	269027170	1851	1851	1851	1851	0
67	20231226	202400	269027170	1851	1851	1851	1851	0
68	20231226	202300	269027170	1851	1851	1851	1851	0
69	20231226	202200	269027170	1851	1851	1851	1851	0
70	20231226	202100	269027170	1851	1851	1851	1851	0
71	20231226	202000	269027170	1851	1851	1851	1851	0
72	20231226	201900	269027170	1851	1851	1851	1851	0
73	20231226	201800	269027170	1851	1851	1851	1851	0
74	20231226	201700	269027170	1851	1851	1851	1851	0
75	20231226	201600	269027170	1851	1851	1851	1851	0
76	20231226	201500	269027170	1851	1851	1851	1851	0
77	20231226	201400	269027170	1851	1851	1851	1851	0
78	20231226	201300	269027170	1851	1851	1851	1851	0
79	20231226	201200	269027170	1851	1851	1851	1851	0
80	20231226	201100	269027170	1851	1851	1851	1851	0
81	20231226	201000	269027170	1851	1851	1851	1851	0
82	20231226	200900	269027170	1851	1851	1851	1851	0
83	20231226	200800	269027170	1851	1851	1851	1851	0
84	20231226	200700	269027170	1851	1851	1851	1851	0
85	20231226	200600	269027170	1851	1851	1851	1851	0
86	20231226	200500	269027170	1851	1851	1851	1851	0
87	20231226	200400	269027170	1851	1851	1851	1851	0
88	20231226	200300	269027170	1851	1851	1851	1851	0
89	20231226	200200	269027170	1851	1851	1851	1851	0
90	20231226	200100	269027170	1851	1851	1851	1851	0
91	20231226	200000	269027170	1851	1851	1851	1851	0
92	20231226	195900	269027170	1851	1851	1851	1851	8
93	20231226	195800	269027170	1851	1851	1851	1851	0
94	20231226	195700	269027170	1851	1851	1851	1851	0
95	20231226	195600	269027170	1851	1851	1851	1851	0
96	20231226	195500	269027170	1851	1851	1851	1851	0
97	20231226	195400	269027170	1851	1851	1851	1851	0
98	20231226	195300	269027170	1851	1851	1851	1851	0
99	20231226	195200	269027170	1851	1851	1851	1851	0
100	20231226	195100	269027170	1851	1851	1851	1851	0
101	20231226	195000	269027170	1851	1851	1851	1851	0
102	20231226	194900	269027170	1851	1851	1851	1851	0
103	20231226	194800	269027170	1851	1851	1851	1851	0
104	20231226	194700	269027170	1851	1851	1851	1851	0
105	20231226	194600	269027170	1851	1851	1851	1851	0
106	20231226	194500	269027170	1851	1851	1851	1851	0
107	20231226	194400	269027170	1851	1851	1851	1851	0
108	20231226	194300	269027170	1851	1851	1851	1851	0
109	20231226	194200	269027170	1851	1851	1851	1851	0
110	20231226	194100	269027170	1851	1851	1851	1851	0
111	20231226	194000	269027170	1851	1851	1851	1851	0
112	20231226	193900	269027170	1851	1851	1851	1851	0
113	20231226	193800	269027170	1851	1851	1851	1851	0
114	20231226	193700	269027170	1851	1851	1851	1851	0
115	20231226	193600	269027170	1851	1851	1851	1851	0
116	20231226	193500	269027170	1851	1851	1851	1851	0
117	20231226	193400	269027170	1851	1851	1851	1851	0
118	20231226	193300	269027170	1851	1851	1851	1851	0
119	20231226	193200	269027170	1851	1851	1851	1851	0
120	20231226	193100	269027170	1851	1851	1851	1851	0
121	20231226	193000	269027170	1851	1851	1851	1851	0
122	20231226	192900	269027170	1851	1851	1851	1851	8
123	20231226	192800	269027170	1851	1851	1851	1851	0
124	20231226	192700	269027170	1851	1851	1851	1851	0
125	20231226	192600	269027170	1851	1851	1851	1851	0
126	20231226	192500	269027170	1851	1851	1851	1851	0
127	20231226	192400	269027170	1851	1851	1851	1851	0
128	20231226	192300	269027170	1851	1851	1851	1851	0
129	20231226	192200	269027170	1851	1851	1851	1851	0
130	20231226	192100	269027170	1851	1851	1851	1851	0
131	20231226	192000	269027170	1851	1851	1851	1851	0
132	20231226	191900	269027170	1851	1851	1851	1851	0
133	20231226	191800	269027170	1851	1851	1851	1851	0
134	20231226	191700	269027170	1851	1851	1851	1851	0
135	20231226	191600	269027170	1851	1851	1851	1851	0
136	20231226	191500	269027170	1851	1851	1851	1851	0
137	20231226	191400	269027170	1851	1851	1851	1851	0
138	20231226	191300	269027170	1851	1851	1851	1851	0
139	20231226	191200	269027170	1851	1851	1851	1851	0
140	20231226	191100	269027170	1851	1851	1851	1851	0
141	20231226	191000	269027170	1851	1851	1851	1851	0
142	20231226	190900	269027170	1851	1851	1851	1851	0
143	20231226	190800	269027170	1851	1851	1851	1851	0
144	20231226	190700	269027170	1851	1851	1851	1851	0
145	20231226	190600	269027170	1851	1851	1851	1851	0
146	20231226	190500	269027170	1851	1851	1851	1851	0
147	20231226	190400	269027170	1851	1851	1851	1851	0
148	20231226	190300	269027170	1851	1851	1851	1851	0
149	20231226	190200	269027170	1851	1851	1851	1851	0
150	20231226	190100	269027170	1851	1851	1851	1851	0
151	20231226	190000	269027170	1851	1851	1851	1851	0
152	20231226	185900	269027170	1851	1851	1851	1851	8
153	20231226	185800	269027170	1851	1851	1851	1851	0
154	20231226	185700	269027170	1851	1851	1851	1851	0
155	20231226	185600	269027170	1851	1851	1851	1851	0
156	20231226	185500	269027170	1851	1851	1851	1851	0
157	20231226	185400	269027170	1851	1851	1851	1851	0
158	20231226	185300	269027170	1851	1851	1851	1851	0
159	20231226	185200	269027170	1851	1851	1851	1851	0
160	20231226	185100	269027170	1851	1851	1851	1851	0
161	20231226	185000	269027170	1851	1851	1851	1851	0
162	20231226	184900	269027170	1851	1851	1851	1851	0
163	20231226	184800	269027170	1851	1851	1851	1851	0
164	20231226	184700	269027170	1851	1851	1851	1851	0
165	20231226	184600	269027170	1851	1851	1851	1851	0
166	20231226	184500	269027170	1851	1851	1851	1851	0
167	20231226	184400	269027170	1851	1851	1851	1851	0
168	20231226	184300	269027170	1851	1851	1851	1851	0
169	20231226	184200	269027170	1851	1851	1851	1851	0
170	20231226	184100	269027170	1851	1851	1851	1851	0
171	20231226	184000	269027170	1851	1851	1851	1851	0
172	20231226	183900	269027170	1851	1851	1851	1851	0
173	20231226	183800	269027170	1851	1851	1851	1851	0
174	20231226	183700	269027170	1851	1851	1851	1851	0
175	20231226	183600	269027170	1851	1851	1851	1851	0
176	20231226	183500	269027170	1851	1851	1851	1851	0
177	20231226	183400	269027170	1851	1851	1851	1851	0
178	20231226	183300	269027170	1851	1851	1851	1851	0
179	20231226	183200	269027170	1851	1851	1851	1851	0
180	20231226	183100	269027170	1851	1851	1851	1851	0
181	20231226	183000	269027170	1851	1851	1851	1851	0
182	20231226	182900	269027170	1851	1851	1851	1851	8
183	20231226	182800	269027170	1851	1851	1851	1851	0
184	20231226	182700	269027170	1851	1851	1851	1851	0
185	20231226	182600	269027170	1851	1851	1851	1851	0
186	20231226	182500	269027170	1851	1851	1851	1851	0
187	20231226	182400	269027170	1851	1851	1851	1851	0
188	20231226	182300	269027170	1851	1851	1851	1851	0
189	20231226	182200	269027170	1851	1851	1851	1851	0
190	20231226	182100	269027170	1851	1851	1851	1851	0
191	20231226	182000	269027170	1851	1851	1851	1851	0
192	20231226	181900	269027170	1851	1851	1851	1851	0
193	20231226	181800	269027170	1851	1851	1851	1851	0
194	20231226	181700	269027170	1851	1851	1851	1851	0
195	20231226	181600	269027170	1851	1851	1851	1851	0
196	20231226	181500	269027170	1851	1851	1851	1851	0
197	20231226	181400	269027170	1851	1851	1851	1851	0
198	20231226	181300	269027170	1851	1851	1851	1851	0
199	20231226	181200	269027170	1851	1851	1851	1851	0
200	20231226	181100	269027170	1851	1851	1851	1851	0
201	20231226	181000	269027170	1851	1851	1851	1851	0
202	20231226	180900	269027170	1851	1851	1851	1851	0
203	20231226	180800	269027170	1851	1851	1851	1851	0
204	20231226	180700	269027170	1851	1851	1851	1851	0
205	20231226	180600	269027170	1851	1851	1851	1851	0
206	20231226	180500	269027170	1851	1851	1851	1851	0
207	20231226	180400	269027170	1851	1851	1851	1851	0
208	20231226	180300	269027170	1851	1851	1851	1851	0
209	20231226	180200	269027170	1851	1851	1851	1851	0
210	20231226	180100	269027170	1851	1851	1851	1851	0
211	20231226	180000	269027170	1851	1851	1851	1851	0
212	20231226	175900	269027170	1851	1851	1851	1851	8
213	20231226	175800	269027170	1851	1851	1851	1851	0
214	20231226	175700	269027170	1851	1851	1851	1851	0
215	20231226	175600	269027170	1851	1851	1851	1851	0
216	20231226	175500	269027170	1851	1851	1851	1851	0
217	20231226	175400	269027170	1851	1851	1851	1851	0
218	20231226	175300	269027170	1851	1851	1851	1851	0
219	20231226	175200	269027170	1851	1851	1851	1851	0
220	20231226	175100	269027170	1851	1851	1851	1851	0
221	20231226	175000	269027170	1851	1851	1851	1851	0
222	20231226	174900	269027170	1851	1851	1851	1851	0
223	20231226	174800	269027170	1851	1851	1851	1851	0
224	20231226	174700	269027170	1851	1851	1851	1851	0
225	20231226	174600	269027170	1851	1851	1851	1851	0
226	20231226	174500	269027170	1851	1851	1851	1851	0
227	20231226	174400	269027170	1851	1851	1851	1851	0
228	20231226	174300	269027170	1851	1851	1851	1851	0
229	20231226	174200	269027170	1851	1851	1851	1851	0
230	20231226	174100	269027170	1851	1851	1851	1851	0
231	20231226	174000	269027170	1851	1851	1851	1851	0
232	20231226	173900	269027170	1851	1851	1851	1851	0
233	20231226	173800	269027170	1851	1851	1851	1851	0
234	20231226	173700	269027170	1851	1851	1851	1851	0
235	20231226	173600	269027170	1851	1851	1851	1851	0
236	20231226	173500	269027170	1851	1851	1851	1851	0
237	20231226	173400	269027170	1851	1851	1851	1851	0
238	20231226	173300	269027170	1851	1851	1851	1851	0
239	20231226	173200	269027170	1851	1851	1851	1851	0
240	20231226	173100	269027170	1851	1851	1851	1851	0
241	20231226	173000	269027170	1851	1851	1851	1851	0
242	20231226	172900	269027170	1851	1851	1851	1851	8
243	20231226	172800	269027170	1851	1851	1851	1851	0
244	20231226	172700	269027170	1851	1851	1851	1851	0
245	20231226	172600	269027170	1851	1851	1851	1851	0
246	20231226	172500	269027170	1851	1851	1851	1851	0
247	20231226	172400	269027170	1851	1851	1851	1851	0
248	20231226	172300	269027170	1851	1851	1851	1851	0
249	20231226	172200	269027170	1851	1851	1851	1851	0
250	20231226	172100	269027170	1851	1851	1851	1851	0
251	20231226	172000	269027170	1851	1851	1851	1851	0
252	20231226	171900	269027170	1851	1851	1851	1851	0
253	20231226	171800	269027170	1851	1851	1851	1851	0
254	20231226	171700	269027170	1851	1851	1851	1851	0
255	20231226	171600	269027170	1851	1851	1851	1851	0
256	20231226	171500	269027170	1851	1851	1851	1851	0
257	20231226	171400	269027170	1851	1851	1851	1851	0
258	20231226	171300	269027170	1851	1851	1851	1851	0
259	20231226	171200	269027170	1851	1851	1851	1851	0
260	20231226	171100	269027170	1851	1851	1851	1851	0
261	20231226	171000	269027170	1851	1851	1851	1851	0
262	20231226	170900	269027170	1851	1851	1851	1851	0
263	20231226	170800	269027170	1851	1851	1851	1851	0
264	20231226	170700	269027170	1851	1851	1851	1851	0
265	20231226	170600	269027170	1851	1851	1851	1851	0
266	20231226	170500	269027170	1851	1851	1851	1851	0
267	20231226	170400	269027170	1851	1851	1851	1851	0
268	20231226	170300	269027170	1851	1851	1851	1851	0
269	20231226	170200	269027170	1851	1851	1851	1851	0
270	20231226	170100	269027170	1851	1851	1851	1851	0
271	20231226	170000	269027170	1851	1851	1851	1851	0
272	20231226	165900	269027170	1851	1851	1851	1851	8
273	20231226	165800	269027170	1851	1851	1851	1851	0
274	20231226	165700	269027170	1851	1851	1851	1851	0
275	20231226	165600	269027170	1851	1851	1851	1851	0
276	20231226	165500	269027170	1851	1851	1851	1851	0
277	20231226	165400	269027170	1851	1851	1851	1851	0
278	20231226	165300	269027170	1851	1851	1851	1851	0
279	20231226	165200	269027170	1851	1851	1851	1851	0
280	20231226	165100	269027170	1851	1851	1851	1851	0
281	20231226	165000	269027170	1851	1851	1851	1851	0
282	20231226	164900	269027170	1851	1851	1851	1851	0
283	20231226	164800	269027170	1851	1851	1851	1851	0
284	20231226	164700	269027170	1851	1851	1851	1851	0
285	20231226	164600	269027170	1851	1851	1851	1851	0
286	20231226	164500	269027170	1851	1851	1851	1851	0
287	20231226	164400	269027170	1851	1851	1851	1851	0
288	20231226	164300	269027170	1851	1851	1851	1851	0
289	20231226	164200	269027170	1851	1851	1851	1851	0
290	20231226	164100	269027170	1851	1851	1851	1851	0
291	20231226	164000	269027170	1851	1851	1851	1851	0
292	20231226	163900	269027170	1851	1851	1851	1851	0
293	20231226	163800	269027170	1851	1851	1851	1851	0
294	20231226	163700	269027170	1851	1851	1851	1851	0
295	20231226	163600	269027170	1851	1851	1851	1851	0
296	20231226	163500	269027170	1851	1851	1851	1851	0
297	20231226	163400	269027170	1851	1851	1851	1851	0
298	20231226	163300	269027170	1851	1851	1851	1851	0
299	20231226	163200	269027170	1851	1851	1851	1851	0
300	20231226	163100	269027170	1851	1851	1851	1851	0
301	20231226	163000	269027170	1851	1851	1851	1851	0
302	20231226	162900	269027170	1851	1851	1851	1851	8
303	20231226	162800	269027170	1851	1851	1851	1851	0
304	20231226	162700	269027170	1851	1851	1851	1851	0
305	20231226	162600	269027170	1851	1851	1851	1851	0
306	20231226	162500	269027170	1851	1851	1851	1851	0
307	20231226	162400	269027170	1851	1851	1851	1851	0
308	20231226	162300	269027170	1851	1851	1851	1851	0
309	20231226	162200	269027170	1851	1851	1851	1851	0
310	20231226	162100	269027170	1851	1851	1851	1851	0
311	20231226	162000	269027170	1851	1851	1851	1851	0
312	20231226	161900	269027170	1851	1851	1851	1851	0
313	20231226	161800	269027170	1851	1851	1851	1851	0
314	20231226	161700	269027170	1851	1851	1851	1851	0
315	20231226	161600	269027170	1851	1851	1851	1851	0
316	20231226	161500	269027170	1851	1851	1851	1851	0
317	20231226	161400	269027170	1851	1851	1851	1851	0
318	20231226	161300	269027170	1851	1851	1851	1851	0
319	20231226	161200	269027170	1851	1851	1851	1851	0
320	20231226	161100	269027170	1851	1851	1851	1851	0
321	20231226	161000	269027170	1851	1851	1851	1851	0
322	20231226	160900	269027170	1851	1851	1851	1851	0
323	20231226	160800	269027170	1851	1851	1851	1851	0
324	20231226	160700	269027170	1851	1851	1851	1851	0
325	20231226	160600	269027170	1851	1851	1851	1851	0
326	20231226	160500	269027170	1851	1851	1851	1851	0
327	20231226	160400	269027170	1851	1851	1851	1851	0
328	20231226	160300	269027170	1851	1851	1851	1851	0
329	20231226	160200	269027170	1851	1851	1851	1851	0
330	20231226	160100	269027170	1851	1851	1851	1851	0
331	20231226	160000	269027170	1851	1851	1851	1851	0
332	20231226	155900	269027170	1851	1851	1851	1851	8
333	20231226	155800	269027170	1851	1851	1851	1851	0
334	20231226	155700	269027170	1851	1851	1851	1851	0
335	20231226	155600	269027170	1851	1851	1851	1851	0
336	20231226	155500	269027170	1851	1851	1851	1851	0
337	20231226	155400	269027170	1851	1851	1851	1851	0
338	20231226	155300	269027170	1851	1851	1851	1851	0
339	20231226	155200	269027170	1851	1851	1851	1851	0
340	20231226	155100	269027170	1851	1851	1851	1851	0
341	20231226	155000	269027170	1851	1851	1851	1851	0
342	20231226	154900	269027170	1851	1851	1851	1851	0
343	20231226	154800	269027170	1851	1851	1851	1851	0
344	20231226	154700	269027170	1851	1851	1851	1851	0
345	20231226	154600	269027170	1851	1851	1851	1851	0
346	20231226	154500	269027170	1851	1851	1851	1851	0
347	20231226	154400	269027170	1851	1851	1851	1851	0
348	20231226	154300	269027170	1851	1851	1851	1851	0
349	20231226	154200	269027170	1851	1851	1851	1851	0
350	20231226	154100	269027170	1851	1851	1851	1851	0
351	20231226	154000	269027170	1851	1851	1851	1851	0
352	20231226	153900	269027170	1851	1851	1851	1851	0
353	20231226	153800	269027170	1851	1851	1851	1851	0
354	20231226	153700	269027170	1851	1851	1851	1851	0
355	20231226	153600	269027170	1851	1851	1851	1851	0
356	20231226	153500	269027170	1851	1851	1851	1851	0
357	20231226	153400	269027170	1851	1851	1851	1851	0
358	20231226	153300	269027170	1851	1851	1851	1851	0
359	20231226	153200	269027170	1851	1851	1851	1851	0
360	20231226	153100	269027170	1851	1851	1851	1851	0
361	20231226	153000	269027170	1851	1851	1851	1851	8
362	20231226	152900	269012362	1847	1847	1847	1847	0
363	20231226	152800	269012362	1847	1847	1847	1847	0
364	20231226	152700	269012362	1847	1847	1847	1847	0
365	20231226	152600	269012362	1847	1847	1847	1847	0
366	20231226	152500	269012362	1847	1847	1847	1847	0
367	20231226	152400	269012362	1847	1847	1847	1847	0
368	20231226	152300	269012362	1847	1847	1847	1847	0
369	20231226	152200	269012362	1847	1847	1847	1847	0
370	20231226	152100	269012362	1847	1847	1847	1847	0
371	20231226	152000	269012362	1847	1847	1847	1847	0
372	20231226	151900	269012362	1847	1847	1847	1847	4
373	20231226	151800	269004974	1847	1847	1847	1847	5
374	20231226	151700	268995739	1847	1847	1847	1847	4
375	20231226	151600	268988351	1847	1847	1847	1847	8
376	20231226	151500	268973575	1847	1847	1847	1847	4
377	20231226	151400	268966187	1846	1846	1846	1846	4
378	20231226	151300	268958803	1846	1846	1846	1846	8
379	20231226	151200	268944035	1846	1846	1846	1846	4
380	20231226	151100	268936651	1846	1846	1846	1846	4
381	20231226	151000	268929267	1846	1846	1846	1846	8
382	20231226	150900	268914499	1850	1850	1850	1846	4084
383	20231226	150800	261359115	1846	1850	1850	1846	3504
384	20231226	150700	254876731	1846	1846	1846	1846	8
385	20231226	150600	254861963	1846	1846	1846	1846	4
386	20231226	150500	254854579	1846	1846	1846	1846	4
387	20231226	150400	254847195	1845	1846	1846	1845	608
388	20231226	150300	253724878	1846	1846	1846	1846	4
389	20231226	150200	253717494	1846	1846	1846	1846	4
390	20231226	150100	253710110	1846	1846	1846	1846	9
391	20231226	150000	253693496	1846	1846	1846	1846	4
392	20231226	145900	253686112	1846	1846	1846	1846	105
393	20231226	145800	253492282	1846	1846	1846	1846	108
394	20231226	145700	253292914	1846	1846	1846	1846	159
395	20231226	145600	252999400	1846	1846	1846	1846	5
396	20231226	145500	252990170	1846	1846	1846	1846	108
397	20231226	145400	252790802	1846	1846	1846	1846	104
398	20231226	145300	252598818	1846	1848	1848	1846	49
399	20231226	145200	252508274	1848	1848	1848	1848	109
400	20231226	145100	252306842	1848	1848	1848	1848	104
401	20231226	145000	252114650	1848	1848	1848	1848	4
402	20231226	144900	252107258	1848	1848	1848	1848	108
403	20231226	144800	251907674	1848	1846	1848	1846	104
404	20231226	144700	251715490	1846	1846	1846	1846	104
405	20231226	144600	251523506	1846	1845	1846	1845	109
406	20231226	144500	251322397	1845	1845	1845	1845	4
407	20231226	144400	251315017	1845	1845	1845	1845	104
408	20231226	144300	251123137	1845	1845	1845	1845	108
409	20231226	144200	250923877	1845	1845	1845	1845	104
410	20231226	144100	250731997	1845	1845	1845	1845	104
411	20231226	144000	250540117	1845	1845	1845	1845	108
412	20231226	143900	250340857	1845	1845	1845	1845	14
413	20231226	143800	250315027	1845	1845	1845	1845	105
414	20231226	143700	250121302	1845	1845	1845	1845	108
415	20231226	143600	249922042	1845	1845	1845	1845	104
416	20231226	143500	249730162	1845	1845	1845	1845	104
417	20231226	143400	249538282	1845	1845	1845	1845	108
418	20231226	143300	249339022	1845	1845	1845	1845	4
419	20231226	143200	249331642	1845	1845	1845	1845	105
420	20231226	143100	249137917	1845	1846	1846	1845	408
421	20231226	143000	248384753	1846	1846	1846	1846	104
422	20231226	142900	248192769	1846	1846	1846	1846	104
423	20231226	142800	248000785	1846	1846	1846	1846	108
424	20231226	142700	247801417	1846	1846	1846	1846	4
425	20231226	142600	247794033	1846	1846	1846	1846	205
426	20231226	142500	247415603	1846	1845	1846	1845	108
427	20231226	142400	247216339	1845	1845	1845	1845	104
428	20231226	142300	247024459	1845	1845	1845	1845	4
429	20231226	142200	247017079	1856	1845	1856	1845	26008
430	20231226	142100	198746319	1845	1845	1845	1845	104
431	20231226	142000	198554439	1845	1845	1845	1845	105
432	20231226	141900	198360714	1845	1845	1845	1845	108
433	20231226	141800	198161454	1845	1845	1845	1845	104
434	20231226	141700	197969574	1845	1845	1845	1845	104
435	20231226	141600	197777694	1845	1845	1845	1845	8
436	20231226	141500	197762934	1845	1846	1846	1845	195
437	20231226	141400	197403124	1845	1845	1845	1845	105
438	20231226	141300	197209399	1845	1845	1845	1845	108
439	20231226	141200	197010139	1846	1846	1846	1846	13
440	20231226	141100	196986141	1846	1845	1846	1845	107
441	20231226	141000	196788723	1845	1846	1846	1845	5
442	20231226	140900	196779497	1846	1845	1846	1845	104
443	20231226	140800	196587517	1845	1845	1845	1845	104
444	20231226	140700	196395637	1845	1845	1845	1845	109
445	20231226	140600	196194532	1845	1845	1845	1845	104
446	20231226	140500	196002652	1845	1845	1845	1845	104
447	20231226	140400	195810772	1845	1845	1845	1845	8
448	20231226	140300	195796012	1845	1845	1845	1845	104
449	20231226	140200	195604132	1845	1845	1845	1845	104
450	20231226	140100	195412252	1845	1845	1845	1845	109
451	20231226	140000	195211147	1845	1846	1846	1845	104
452	20231226	135900	195019167	1845	1845	1845	1845	4
453	20231226	135800	195011787	1845	1845	1845	1845	108
454	20231226	135700	194812527	1845	1845	1845	1845	104
455	20231226	135600	194620647	1845	1856	1856	1845	20224
456	20231226	135500	157086047	1856	1856	1856	1856	109
457	20231226	135400	156883743	1856	1856	1856	1856	204
458	20231226	135300	156505119	1856	1856	1856	1856	4
459	20231226	135200	156497695	1856	1856	1856	1856	108
460	20231226	135100	156297247	1856	1856	1856	1856	114
461	20231226	135000	156085663	1856	1857	1857	1856	514
462	20231226	134900	155131279	1856	1856	1857	1856	108
463	20231226	134800	154930731	1856	1856	1856	1856	104
464	20231226	134700	154737707	1856	1856	1856	1856	4
465	20231226	134600	154730283	1856	1856	1856	1856	108
466	20231226	134500	154529835	1856	1856	1856	1856	104
467	20231226	134400	154336811	1856	1856	1856	1856	104
468	20231226	134300	154143787	1856	1856	1856	1856	109
469	20231226	134200	153941483	1856	1856	1856	1856	104
470	20231226	134100	153748459	1856	1857	1857	1856	5
471	20231226	134000	153739178	1856	1856	1856	1856	208
472	20231226	133900	153353130	1856	1856	1856	1856	104
473	20231226	133800	153160106	1856	1856	1856	1856	113
474	20231226	133700	152950378	1856	1845	1856	1845	4257
475	20231226	133600	145068483	1845	1845	1845	1845	4
476	20231226	133500	145061103	1845	1845	1845	1845	105
477	20231226	133400	144867378	1845	1845	1845	1845	108
478	20231226	133300	144668118	1846	1845	1846	1845	192
479	20231226	133200	144313790	1845	1846	1846	1845	16
480	20231226	133100	144284258	1846	1846	1846	1846	108
481	20231226	133000	144084890	1846	1846	1846	1846	4
482	20231226	132900	144077506	1846	1845	1846	1845	180
483	20231226	132800	143745230	1845	1845	1845	1845	108
484	20231226	132700	143545970	1846	1846	1846	1846	1029
485	20231226	132600	141646436	1846	1846	1846	1846	104
486	20231226	132500	141454452	1846	1846	1846	1846	108
487	20231226	132400	141255084	1846	1846	1846	1846	4
488	20231226	132300	141247700	1846	1846	1846	1846	105
489	20231226	132200	141053870	1846	1846	1846	1846	108
490	20231226	132100	140854502	1846	1846	1846	1846	183
491	20231226	132000	140516684	1846	1846	1846	1846	104
492	20231226	131900	140324700	1846	1846	1846	1846	108
493	20231226	131800	140125332	1846	1846	1846	1846	4
494	20231226	131700	140117948	1848	1848	1848	1848	26
495	20231226	131600	140069900	1848	1846	1848	1846	108
496	20231226	131500	139870524	1846	1846	1846	1846	104
497	20231226	131400	139678540	1846	1846	1846	1846	104
498	20231226	131300	139486556	1846	1846	1846	1846	8
499	20231226	131200	139471788	1846	1846	1846	1846	104
500	20231226	131100	139279804	1846	1846	1846	1846	105
501	20231226	131000	139085974	1846	1846	1846	1846	108
502	20231226	130900	138886606	1846	1846	1846	1846	104
503	20231226	130800	138694622	1846	1846	1846	1846	104
504	20231226	130700	138502638	1846	1846	1846	1846	8
505	20231226	130600	138487870	1846	1846	1846	1846	104
506	20231226	130500	138295886	1846	1846	1846	1846	104
507	20231226	130400	138103902	1846	1846	1846	1846	109
508	20231226	130300	137902688	1846	1846	1846	1846	104
509	20231226	130200	137710704	1846	1846	1846	1846	104
510	20231226	130100	137518720	1846	1846	1846	1846	8
511	20231226	130000	137503952	1846	1846	1846	1846	104
512	20231226	125900	137311968	1846	1846	1846	1846	104
513	20231226	125800	137119984	1846	1846	1846	1846	109
514	20231226	125700	136918770	1846	1847	1847	1846	104
515	20231226	125600	136726785	1846	1846	1846	1846	104
516	20231226	125500	136534801	1846	1846	1846	1846	8
517	20231226	125400	136520033	1846	1846	1846	1846	104
518	20231226	125300	136328049	1846	1846	1846	1846	104
519	20231226	125200	136136065	1846	1846	1846	1846	109
520	20231226	125100	135934851	1846	1846	1846	1846	104
521	20231226	125000	135742867	1846	1846	1846	1846	4
522	20231226	124900	135735483	1847	1847	1847	1847	108
523	20231226	124800	135536007	1847	1847	1847	1847	104
524	20231226	124700	135343919	1847	1847	1847	1847	104
525	20231226	124600	135151831	1847	1847	1847	1847	109
526	20231226	124500	134950508	1847	1847	1847	1847	204
527	20231226	124400	134573720	1847	1847	1847	1847	4
528	20231226	124300	134566332	1847	1847	1847	1847	209
529	20231226	124200	134180309	1847	1847	1847	1847	204
530	20231226	124100	133803521	1847	1847	1847	1847	27
531	20231226	124000	133753652	1848	1847	1848	1847	54
532	20231226	123900	133653868	1848	1847	1848	1847	10
533	20231226	123800	133635392	1848	1847	1848	1847	32
534	20231226	123700	133576260	1848	1847	1848	1847	5
535	20231226	123600	133567024	1847	1847	1848	1847	134
536	20231226	123500	133319525	1847	1847	1847	1847	104
537	20231226	123400	133127437	1847	1847	1847	1847	108
538	20231226	123300	132927961	1847	1847	1847	1847	105
539	20231226	123200	132734026	1847	1847	1847	1847	4
540	20231226	123100	132726638	1847	1847	1847	1847	108
541	20231226	123000	132527162	1847	1849	1849	1847	204
542	20231226	122900	132150174	1847	1847	1847	1847	104
543	20231226	122800	131958086	1847	1847	1847	1847	108
544	20231226	122700	131758610	1847	1847	1847	1847	4
545	20231226	122600	131751222	1847	1847	1847	1847	105
546	20231226	122500	131557287	1847	1847	1847	1847	108
547	20231226	122400	131357811	1847	1847	1847	1847	104
548	20231226	122300	131165723	1847	1847	1847	1847	104
549	20231226	122200	130973635	1847	1847	1847	1847	108
550	20231226	122100	130774159	1847	1847	1847	1847	4
551	20231226	122000	130766771	1847	1847	1847	1847	105
552	20231226	121900	130572836	1847	1847	1847	1847	108
553	20231226	121800	130373360	1847	1847	1847	1847	104
554	20231226	121700	130181272	1847	1847	1847	1847	104
555	20231226	121600	129989184	1847	1847	1847	1847	104
556	20231226	121500	129797096	1847	1847	1847	1847	8
557	20231226	121400	129782320	1847	1847	1847	1847	105
558	20231226	121300	129588385	1847	1847	1847	1847	104
559	20231226	121200	129396297	1847	1847	1847	1847	108
560	20231226	121100	129196821	1850	1847	1850	1847	106
561	20231226	121000	129001036	1847	1847	1847	1847	5
562	20231226	120900	128991801	1847	1847	1850	1847	112
563	20231226	120800	128784931	1847	1847	1847	1847	106
564	20231226	120700	128589149	1847	1847	1847	1847	105
565	20231226	120600	128395214	1847	1847	1847	1847	196
566	20231226	120500	128033202	1847	1847	1847	1847	110
567	20231226	120400	127830032	1847	1847	1847	1847	5
568	20231226	120300	127820797	1847	1847	1847	1847	215
569	20231226	120200	127423692	1847	1848	1848	1847	19
570	20231226	120100	127388585	1848	1848	1848	1848	106
571	20231226	120000	127192697	1848	1848	1848	1848	205
572	20231226	115900	126813857	1848	1848	1848	1848	211
573	20231226	115800	126423929	1848	1848	1848	1848	5
574	20231226	115700	126414689	1848	1848	1848	1848	105
575	20231226	115600	126220649	1848	1849	1849	1848	10
576	20231226	115500	126202164	1850	1850	1850	1850	5
577	20231226	115400	126192914	1848	1848	1848	1848	105
578	20231226	115300	125998874	1848	1848	1848	1848	105
579	20231226	115200	125804834	1848	1848	1848	1848	10
580	20231226	115100	125786354	1848	1848	1848	1848	105
581	20231226	115000	125592314	1848	1848	1848	1848	105
582	20231226	114900	125398274	1848	1848	1848	1848	111
583	20231226	114800	125193146	1848	1848	1848	1848	191
584	20231226	114700	124840178	1848	1848	1848	1848	5
585	20231226	114600	124830938	1848	1848	1848	1848	211
586	20231226	114500	124441010	1848	1848	1848	1848	127
587	20231226	114400	124206314	1850	1850	1850	1850	19
588	20231226	114300	124171164	1850	1851	1851	1850	27
589	20231226	114200	124121208	1850	1850	1850	1850	110
590	20231226	114100	123917708	1850	1850	1850	1850	5
591	20231226	114000	123908458	1850	1850	1850	1850	105
592	20231226	113900	123714208	1850	1850	1850	1850	310
593	20231226	113800	123140708	1850	1850	1850	1850	105
594	20231226	113700	122946458	1850	1850	1850	1850	106
595	20231226	113600	122750358	1850	1850	1850	1850	110
596	20231226	113500	122546858	1850	1850	1850	1850	5
597	20231226	113400	122537608	1850	1850	1850	1850	105
598	20231226	113300	122343358	1850	1850	1850	1850	110
599	20231226	113200	122139858	1850	1850	1852	1850	107
600	20231226	113100	121941906	1850	1850	1850	1850	105
601	20231226	113000	121747656	1850	1850	1852	1850	108
602	20231226	112900	121547854	1850	1850	1850	1850	10
603	20231226	112800	121529354	1850	1850	1850	1850	105
604	20231226	112700	121335104	1850	1850	1850	1850	105
605	20231226	112600	121140854	1850	1850	1850	1850	110
606	20231226	112500	120937354	1850	1851	1851	1850	105
607	20231226	112400	120743103	1850	1851	1851	1850	10
608	20231226	112300	120724598	1850	1850	1850	1850	111
609	20231226	112200	120519248	1850	1850	1850	1850	105
610	20231226	112100	120324998	1850	1850	1850	1850	105
611	20231226	112000	120130748	1850	1850	1850	1850	105
612	20231226	111900	119936498	1850	1850	1850	1850	210
613	20231226	111800	119547998	1850	1850	1850	1850	5
614	20231226	111700	119538748	1850	1850	1850	1850	106
615	20231226	111600	119342648	1850	1850	1850	1850	127
616	20231226	111500	119107698	1851	1851	1851	1851	1
617	20231226	111400	119105847	1850	1850	1850	1850	105
618	20231226	111300	118911597	1850	1852	1852	1850	123
619	20231226	111200	118684021	1852	1850	1852	1850	6
620	20231226	111100	118672919	1850	1849	1850	1849	5112
621	20231226	111000	109216047	1848	1848	1848	1848	110
622	20231226	110900	109012767	1848	1848	1848	1848	105
623	20231226	110800	108818727	1848	1849	1849	1848	6
624	20231226	110700	108807638	1848	1848	1848	1848	105
625	20231226	110600	108613598	1848	1848	1848	1848	10
626	20231226	110500	108595118	1848	1848	1848	1848	106
627	20231226	110400	108399230	1848	1848	1848	1848	105
628	20231226	110300	108205190	1848	1848	1848	1848	120
629	20231226	110200	107983430	1848	1848	1848	1848	105
630	20231226	110100	107789390	1848	1848	1848	1848	5
631	20231226	110000	107780150	1848	1848	1848	1848	110
632	20231226	105900	107576870	1848	1848	1848	1848	105
633	20231226	105800	107382830	1848	1848	1848	1848	206
634	20231226	105700	107002142	1848	1848	1848	1848	105
635	20231226	105600	106808102	1848	1848	1848	1848	110
636	20231226	105500	106604822	1848	1848	1848	1848	5
637	20231226	105400	106595582	1849	1849	1849	1848	120
638	20231226	105300	106373707	1848	1848	1848	1848	110
639	20231226	105200	106170427	1849	1848	1849	1848	126
640	20231226	105100	105937559	1848	1848	1849	1848	646
641	20231226	105000	104743210	1848	1848	1848	1848	110
642	20231226	104900	104539930	1848	1848	1848	1848	5
643	20231226	104800	104530690	1848	1848	1848	1848	205
644	20231226	104700	104151850	1848	1848	1848	1848	110
645	20231226	104600	103948570	1848	1848	1848	1848	106
646	20231226	104500	103752682	1848	1849	1849	1848	6
647	20231226	104400	103741593	1848	1848	1848	1848	105
648	20231226	104300	103547553	1848	1849	1849	1848	11
649	20231226	104200	103527224	1848	1848	1848	1848	105
650	20231226	104100	103333184	1848	1848	1848	1848	105
651	20231226	104000	103139144	1848	1848	1848	1848	111
652	20231226	103900	102934016	1848	1848	1848	1848	115
653	20231226	103800	102721496	1848	1848	1848	1848	5
654	20231226	103700	102712256	1848	1848	1848	1848	115
655	20231226	103600	102499736	1848	1848	1848	1848	105
656	20231226	103500	102305696	1848	1848	1848	1848	105
657	20231226	103400	102111656	1848	1848	1848	1848	281
658	20231226	103300	101592368	1848	1848	1848	1848	110
659	20231226	103200	101389088	1848	1848	1848	1848	5
660	20231226	103100	101379848	1848	1847	1848	1847	215
661	20231226	103000	100982538	1847	1847	1847	1847	110
662	20231226	102900	100779368	1847	1847	1847	1847	105
663	20231226	102800	100585433	1847	1849	1849	1847	6
664	20231226	102700	100574349	1847	1847	1847	1847	211
665	20231226	102600	100184632	1847	1847	1847	1847	5
666	20231226	102500	100175397	1847	1847	1847	1847	1605
667	20231226	102400	97210962	1847	1847	1847	1847	110
668	20231226	102300	97007792	1848	1848	1848	1848	5755
669	20231226	102200	86372552	1848	1848	1848	1848	205
670	20231226	102100	85993712	1848	1848	1848	1848	106
671	20231226	102000	85797824	1848	1848	1848	1848	10
672	20231226	101900	85779344	1848	1848	1848	1848	105
673	20231226	101800	85585304	1849	1850	1850	1849	2
674	20231226	101700	85581605	1848	1848	1848	1848	110
675	20231226	101600	85378325	1848	1848	1848	1848	105
676	20231226	101500	85184285	1848	1848	1848	1848	5
677	20231226	101400	85175045	1848	1848	1848	1848	111
678	20231226	101300	84969917	1848	1848	1848	1848	205
679	20231226	101200	84591077	1848	1848	1848	1848	105
680	20231226	101100	84397037	1848	1848	1848	1848	125
681	20231226	101000	84166037	1848	1850	1850	1848	460
682	20231226	100900	83315057	1848	1848	1848	1848	5
683	20231226	100800	83305817	1848	1848	1848	1848	225
684	20231226	100700	82890017	1848	1848	1848	1848	179
685	20231226	100600	82559225	1848	1848	1848	1848	1962
686	20231226	100500	78933449	1848	1849	1849	1848	45
687	20231226	100400	78850249	1848	1849	1849	1848	55
688	20231226	100300	78748564	1848	1849	1849	1848	30
689	20231226	100200	78693099	1848	1849	1849	1848	131
690	20231226	100100	78450986	1848	1849	1849	1848	7
691	20231226	100000	78438048	1848	1848	1848	1848	105
692	20231226	095900	78244008	1848	1848	1848	1848	105
693	20231226	095800	78049968	1848	1848	1848	1848	105
694	20231226	095700	77855928	1848	1848	1848	1848	10
695	20231226	095600	77837448	1848	1848	1849	1848	105
696	20231226	095500	77643398	1848	1849	1849	1848	106
697	20231226	095400	77447509	1848	1848	1853	1848	177
698	20231226	095300	77120408	1848	1848	1848	1848	105
699	20231226	095200	76926368	1848	1848	1848	1848	5
700	20231226	095100	76917128	1848	1848	1848	1848	110
701	20231226	095000	76713848	1850	1848	1850	1848	55
702	20231226	094900	76612124	1848	1849	1849	1848	783
703	20231226	094800	75165063	1849	1849	1849	1848	12
704	20231226	094700	75142880	1849	1848	1849	1848	110
705	20231226	094600	74939595	1848	1848	1848	1848	5
706	20231226	094500	74930355	1848	1848	1848	1848	105
707	20231226	094400	74736315	1848	1848	1854	1848	112
708	20231226	094300	74529326	1848	1848	1848	1848	106
709	20231226	094200	74333438	1848	1848	1848	1848	105
710	20231226	094100	74139398	1848	1849	1854	1848	213
711	20231226	094000	73745705	1848	1848	1848	1848	5
712	20231226	093900	73736465	1848	1853	1853	1848	155
713	20231226	093800	73449775	1854	1848	1854	1848	160
714	20231226	093700	73153797	1847	1850	1850	1847	12970
715	20231226	093600	49159614	1847	1848	1848	1847	105
716	20231226	093500	48965674	1847	1847	1847	1847	105
717	20231226	093400	48771739	1847	1847	1847	1847	11
718	20231226	093300	48751422	1847	1847	1847	1847	105
719	20231226	093200	48557487	1847	1847	1847	1847	105
720	20231226	093100	48363552	1847	1847	1847	1847	111
721	20231226	093000	48158535	1847	1846	1847	1846	106
722	20231226	092900	47962853	1846	1846	1846	1846	5
723	20231226	092800	47953623	1846	1846	1846	1846	110
724	20231226	092700	47750563	1846	1846	1846	1846	105
725	20231226	092600	47556733	1846	1846	1846	1846	105
726	20231226	092500	47362903	1847	1846	1850	1846	106
727	20231226	092400	47167218	1846	1846	1846	1846	111
728	20231226	092300	46962312	1845	1845	1845	1845	5
729	20231226	092200	46953087	1845	1845	1845	1845	105
730	20231226	092100	46759362	1845	1845	1845	1845	110
731	20231226	092000	46556412	1845	1845	1845	1845	105
732	20231226	091900	46362687	1845	1845	1845	1845	205
733	20231226	091800	45984462	1845	1845	1845	1845	111
734	20231226	091700	45779667	1845	1845	1845	1845	5
735	20231226	091600	45770442	1844	1844	1844	1844	105
736	20231226	091500	45576822	1844	1845	1850	1844	3356
737	20231226	091400	39368730	1846	1846	1846	1846	25
738	20231226	091300	39322580	1849	1849	1849	1844	7
739	20231226	091200	39309662	1849	1848	1849	1844	11008
740	20231226	091100	19006391	1848	1849	1849	1848	6
741	20231226	091000	18995302	1850	1848	1850	1848	3163
742	20231226	090900	13143961	1850	1848	1850	1845	4960
743	20231226	090800	3970551	1844	1844	1844	1844	10
744	20231226	090700	3952111	1844	1844	1844	1844	5
745	20231226	090600	3942891	1844	1845	1845	1844	705
746	20231226	090500	2642820	1845	1844	1845	1844	10
747	20231226	090400	2624375	1844	1844	1844	1844	5
748	20231226	090300	2615155	1848	1849	1849	1848	715
749	20231226	090200	1293780	1849	1849	1849	1848	18
750	20231226	090100	1260503	1848	1848	1848	1848	510
751	20231226	090000	318023	1848	1849	1849	1848	172