KissMeData/466910/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	213100	178430982	1891	1891	1891	1891	640
3	20231226	213000	178430982	1891	1891	1891	1891	0
4	20231226	212900	178430982	1891	1891	1891	1891	0
5	20231226	212800	178430982	1891	1891	1891	1891	0
6	20231226	212700	178430982	1891	1891	1891	1891	0
7	20231226	212600	178430982	1891	1891	1891	1891	0
8	20231226	212500	178430982	1891	1891	1891	1891	0
9	20231226	212400	178430982	1891	1891	1891	1891	0
10	20231226	212300	178430982	1891	1891	1891	1891	0
11	20231226	212200	178430982	1891	1891	1891	1891	0
12	20231226	212100	178430982	1891	1891	1891	1891	0
13	20231226	212000	178430982	1891	1891	1891	1891	0
14	20231226	211900	178430982	1891	1891	1891	1891	0
15	20231226	211800	178430982	1891	1891	1891	1891	0
16	20231226	211700	178430982	1891	1891	1891	1891	0
17	20231226	211600	178430982	1891	1891	1891	1891	0
18	20231226	211500	178430982	1891	1891	1891	1891	0
19	20231226	211400	178430982	1891	1891	1891	1891	0
20	20231226	211300	178430982	1891	1891	1891	1891	0
21	20231226	211200	178430982	1891	1891	1891	1891	0
22	20231226	211100	178430982	1891	1891	1891	1891	0
23	20231226	211000	178430982	1891	1891	1891	1891	0
24	20231226	210900	178430982	1891	1891	1891	1891	0
25	20231226	210800	178430982	1891	1891	1891	1891	0
26	20231226	210700	178430982	1891	1891	1891	1891	0
27	20231226	210600	178430982	1891	1891	1891	1891	0
28	20231226	210500	178430982	1891	1891	1891	1891	0
29	20231226	210400	178430982	1891	1891	1891	1891	0
30	20231226	210300	178430982	1891	1891	1891	1891	0
31	20231226	210200	178430982	1891	1891	1891	1891	0
32	20231226	210100	178430982	1891	1891	1891	1891	640
33	20231226	210000	178430982	1891	1891	1891	1891	0
34	20231226	205900	178430982	1891	1891	1891	1891	0
35	20231226	205800	178430982	1891	1891	1891	1891	0
36	20231226	205700	178430982	1891	1891	1891	1891	0
37	20231226	205600	178430982	1891	1891	1891	1891	0
38	20231226	205500	178430982	1891	1891	1891	1891	0
39	20231226	205400	178430982	1891	1891	1891	1891	0
40	20231226	205300	178430982	1891	1891	1891	1891	0
41	20231226	205200	178430982	1891	1891	1891	1891	0
42	20231226	205100	178430982	1891	1891	1891	1891	0
43	20231226	205000	178430982	1891	1891	1891	1891	0
44	20231226	204900	178430982	1891	1891	1891	1891	0
45	20231226	204800	178430982	1891	1891	1891	1891	0
46	20231226	204700	178430982	1891	1891	1891	1891	0
47	20231226	204600	178430982	1891	1891	1891	1891	0
48	20231226	204500	178430982	1891	1891	1891	1891	0
49	20231226	204400	178430982	1891	1891	1891	1891	0
50	20231226	204300	178430982	1891	1891	1891	1891	0
51	20231226	204200	178430982	1891	1891	1891	1891	0
52	20231226	204100	178430982	1891	1891	1891	1891	0
53	20231226	204000	178430982	1891	1891	1891	1891	0
54	20231226	203900	178430982	1891	1891	1891	1891	0
55	20231226	203800	178430982	1891	1891	1891	1891	0
56	20231226	203700	178430982	1891	1891	1891	1891	0
57	20231226	203600	178430982	1891	1891	1891	1891	0
58	20231226	203500	178430982	1891	1891	1891	1891	0
59	20231226	203400	178430982	1891	1891	1891	1891	0
60	20231226	203300	178430982	1891	1891	1891	1891	0
61	20231226	203200	178430982	1891	1891	1891	1891	0
62	20231226	203100	178430982	1891	1891	1891	1891	640
63	20231226	203000	178430982	1891	1891	1891	1891	0
64	20231226	202900	178430982	1891	1891	1891	1891	0
65	20231226	202800	178430982	1891	1891	1891	1891	0
66	20231226	202700	178430982	1891	1891	1891	1891	0
67	20231226	202600	178430982	1891	1891	1891	1891	0
68	20231226	202500	178430982	1891	1891	1891	1891	0
69	20231226	202400	178430982	1891	1891	1891	1891	0
70	20231226	202300	178430982	1891	1891	1891	1891	0
71	20231226	202200	178430982	1891	1891	1891	1891	0
72	20231226	202100	178430982	1891	1891	1891	1891	0
73	20231226	202000	178430982	1891	1891	1891	1891	0
74	20231226	201900	178430982	1891	1891	1891	1891	0
75	20231226	201800	178430982	1891	1891	1891	1891	0
76	20231226	201700	178430982	1891	1891	1891	1891	0
77	20231226	201600	178430982	1891	1891	1891	1891	0
78	20231226	201500	178430982	1891	1891	1891	1891	0
79	20231226	201400	178430982	1891	1891	1891	1891	0
80	20231226	201300	178430982	1891	1891	1891	1891	0
81	20231226	201200	178430982	1891	1891	1891	1891	0
82	20231226	201100	178430982	1891	1891	1891	1891	0
83	20231226	201000	178430982	1891	1891	1891	1891	0
84	20231226	200900	178430982	1891	1891	1891	1891	0
85	20231226	200800	178430982	1891	1891	1891	1891	0
86	20231226	200700	178430982	1891	1891	1891	1891	0
87	20231226	200600	178430982	1891	1891	1891	1891	0
88	20231226	200500	178430982	1891	1891	1891	1891	0
89	20231226	200400	178430982	1891	1891	1891	1891	0
90	20231226	200300	178430982	1891	1891	1891	1891	0
91	20231226	200200	178430982	1891	1891	1891	1891	0
92	20231226	200100	178430982	1891	1891	1891	1891	640
93	20231226	200000	178430982	1891	1891	1891	1891	0
94	20231226	195900	178430982	1891	1891	1891	1891	0
95	20231226	195800	178430982	1891	1891	1891	1891	0
96	20231226	195700	178430982	1891	1891	1891	1891	0
97	20231226	195600	178430982	1891	1891	1891	1891	0
98	20231226	195500	178430982	1891	1891	1891	1891	0
99	20231226	195400	178430982	1891	1891	1891	1891	0
100	20231226	195300	178430982	1891	1891	1891	1891	0
101	20231226	195200	178430982	1891	1891	1891	1891	0
102	20231226	195100	178430982	1891	1891	1891	1891	0
103	20231226	195000	178430982	1891	1891	1891	1891	0
104	20231226	194900	178430982	1891	1891	1891	1891	0
105	20231226	194800	178430982	1891	1891	1891	1891	0
106	20231226	194700	178430982	1891	1891	1891	1891	0
107	20231226	194600	178430982	1891	1891	1891	1891	0
108	20231226	194500	178430982	1891	1891	1891	1891	0
109	20231226	194400	178430982	1891	1891	1891	1891	0
110	20231226	194300	178430982	1891	1891	1891	1891	0
111	20231226	194200	178430982	1891	1891	1891	1891	0
112	20231226	194100	178430982	1891	1891	1891	1891	0
113	20231226	194000	178430982	1891	1891	1891	1891	0
114	20231226	193900	178430982	1891	1891	1891	1891	0
115	20231226	193800	178430982	1891	1891	1891	1891	0
116	20231226	193700	178430982	1891	1891	1891	1891	0
117	20231226	193600	178430982	1891	1891	1891	1891	0
118	20231226	193500	178430982	1891	1891	1891	1891	0
119	20231226	193400	178430982	1891	1891	1891	1891	0
120	20231226	193300	178430982	1891	1891	1891	1891	0
121	20231226	193200	178430982	1891	1891	1891	1891	0
122	20231226	193100	178430982	1891	1891	1891	1891	640
123	20231226	193000	178430982	1891	1891	1891	1891	0
124	20231226	192900	178430982	1891	1891	1891	1891	0
125	20231226	192800	178430982	1891	1891	1891	1891	0
126	20231226	192700	178430982	1891	1891	1891	1891	0
127	20231226	192600	178430982	1891	1891	1891	1891	0
128	20231226	192500	178430982	1891	1891	1891	1891	0
129	20231226	192400	178430982	1891	1891	1891	1891	0
130	20231226	192300	178430982	1891	1891	1891	1891	0
131	20231226	192200	178430982	1891	1891	1891	1891	0
132	20231226	192100	178430982	1891	1891	1891	1891	0
133	20231226	192000	178430982	1891	1891	1891	1891	0
134	20231226	191900	178430982	1891	1891	1891	1891	0
135	20231226	191800	178430982	1891	1891	1891	1891	0
136	20231226	191700	178430982	1891	1891	1891	1891	0
137	20231226	191600	178430982	1891	1891	1891	1891	0
138	20231226	191500	178430982	1891	1891	1891	1891	0
139	20231226	191400	178430982	1891	1891	1891	1891	0
140	20231226	191300	178430982	1891	1891	1891	1891	0
141	20231226	191200	178430982	1891	1891	1891	1891	0
142	20231226	191100	178430982	1891	1891	1891	1891	0
143	20231226	191000	178430982	1891	1891	1891	1891	0
144	20231226	190900	178430982	1891	1891	1891	1891	0
145	20231226	190800	178430982	1891	1891	1891	1891	0
146	20231226	190700	178430982	1891	1891	1891	1891	0
147	20231226	190600	178430982	1891	1891	1891	1891	0
148	20231226	190500	178430982	1891	1891	1891	1891	0
149	20231226	190400	178430982	1891	1891	1891	1891	0
150	20231226	190300	178430982	1891	1891	1891	1891	0
151	20231226	190200	178430982	1891	1891	1891	1891	0
152	20231226	190100	178430982	1891	1891	1891	1891	640
153	20231226	190000	178430982	1891	1891	1891	1891	0
154	20231226	185900	178430982	1891	1891	1891	1891	0
155	20231226	185800	178430982	1891	1891	1891	1891	0
156	20231226	185700	178430982	1891	1891	1891	1891	0
157	20231226	185600	178430982	1891	1891	1891	1891	0
158	20231226	185500	178430982	1891	1891	1891	1891	0
159	20231226	185400	178430982	1891	1891	1891	1891	0
160	20231226	185300	178430982	1891	1891	1891	1891	0
161	20231226	185200	178430982	1891	1891	1891	1891	0
162	20231226	185100	178430982	1891	1891	1891	1891	0
163	20231226	185000	178430982	1891	1891	1891	1891	0
164	20231226	184900	178430982	1891	1891	1891	1891	0
165	20231226	184800	178430982	1891	1891	1891	1891	0
166	20231226	184700	178430982	1891	1891	1891	1891	0
167	20231226	184600	178430982	1891	1891	1891	1891	0
168	20231226	184500	178430982	1891	1891	1891	1891	0
169	20231226	184400	178430982	1891	1891	1891	1891	0
170	20231226	184300	178430982	1891	1891	1891	1891	0
171	20231226	184200	178430982	1891	1891	1891	1891	0
172	20231226	184100	178430982	1891	1891	1891	1891	0
173	20231226	184000	178430982	1891	1891	1891	1891	0
174	20231226	183900	178430982	1891	1891	1891	1891	0
175	20231226	183800	178430982	1891	1891	1891	1891	0
176	20231226	183700	178430982	1891	1891	1891	1891	0
177	20231226	183600	178430982	1891	1891	1891	1891	0
178	20231226	183500	178430982	1891	1891	1891	1891	0
179	20231226	183400	178430982	1891	1891	1891	1891	0
180	20231226	183300	178430982	1891	1891	1891	1891	0
181	20231226	183200	178430982	1891	1891	1891	1891	0
182	20231226	183100	178430982	1891	1891	1891	1891	640
183	20231226	183000	178430982	1891	1891	1891	1891	0
184	20231226	182900	178430982	1891	1891	1891	1891	0
185	20231226	182800	178430982	1891	1891	1891	1891	0
186	20231226	182700	178430982	1891	1891	1891	1891	0
187	20231226	182600	178430982	1891	1891	1891	1891	0
188	20231226	182500	178430982	1891	1891	1891	1891	0
189	20231226	182400	178430982	1891	1891	1891	1891	0
190	20231226	182300	178430982	1891	1891	1891	1891	0
191	20231226	182200	178430982	1891	1891	1891	1891	0
192	20231226	182100	178430982	1891	1891	1891	1891	0
193	20231226	182000	178430982	1891	1891	1891	1891	0
194	20231226	181900	178430982	1891	1891	1891	1891	0
195	20231226	181800	178430982	1891	1891	1891	1891	0
196	20231226	181700	178430982	1891	1891	1891	1891	0
197	20231226	181600	178430982	1891	1891	1891	1891	0
198	20231226	181500	178430982	1891	1891	1891	1891	0
199	20231226	181400	178430982	1891	1891	1891	1891	0
200	20231226	181300	178430982	1891	1891	1891	1891	0
201	20231226	181200	178430982	1891	1891	1891	1891	0
202	20231226	181100	178430982	1891	1891	1891	1891	0
203	20231226	181000	178430982	1891	1891	1891	1891	0
204	20231226	180900	178430982	1891	1891	1891	1891	0
205	20231226	180800	178430982	1891	1891	1891	1891	0
206	20231226	180700	178430982	1891	1891	1891	1891	0
207	20231226	180600	178430982	1891	1891	1891	1891	0
208	20231226	180500	178430982	1891	1891	1891	1891	0
209	20231226	180400	178430982	1891	1891	1891	1891	0
210	20231226	180300	178430982	1891	1891	1891	1891	0
211	20231226	180200	178430982	1891	1891	1891	1891	0
212	20231226	180100	178430982	1891	1891	1891	1891	640
213	20231226	180000	178430982	1891	1891	1891	1891	0
214	20231226	175900	178430982	1891	1891	1891	1891	0
215	20231226	175800	178430982	1891	1891	1891	1891	0
216	20231226	175700	178430982	1891	1891	1891	1891	0
217	20231226	175600	178430982	1891	1891	1891	1891	0
218	20231226	175500	178430982	1891	1891	1891	1891	0
219	20231226	175400	178430982	1891	1891	1891	1891	0
220	20231226	175300	178430982	1891	1891	1891	1891	0
221	20231226	175200	178430982	1891	1891	1891	1891	0
222	20231226	175100	178430982	1891	1891	1891	1891	0
223	20231226	175000	178430982	1891	1891	1891	1891	0
224	20231226	174900	178430982	1891	1891	1891	1891	0
225	20231226	174800	178430982	1891	1891	1891	1891	0
226	20231226	174700	178430982	1891	1891	1891	1891	0
227	20231226	174600	178430982	1891	1891	1891	1891	0
228	20231226	174500	178430982	1891	1891	1891	1891	0
229	20231226	174400	178430982	1891	1891	1891	1891	0
230	20231226	174300	178430982	1891	1891	1891	1891	0
231	20231226	174200	178430982	1891	1891	1891	1891	0
232	20231226	174100	178430982	1891	1891	1891	1891	0
233	20231226	174000	178430982	1891	1891	1891	1891	0
234	20231226	173900	178430982	1891	1891	1891	1891	0
235	20231226	173800	178430982	1891	1891	1891	1891	0
236	20231226	173700	178430982	1891	1891	1891	1891	0
237	20231226	173600	178430982	1891	1891	1891	1891	0
238	20231226	173500	178430982	1891	1891	1891	1891	0
239	20231226	173400	178430982	1891	1891	1891	1891	0
240	20231226	173300	178430982	1891	1891	1891	1891	0
241	20231226	173200	178430982	1891	1891	1891	1891	0
242	20231226	173100	178430982	1891	1891	1891	1891	640
243	20231226	173000	178430982	1891	1891	1891	1891	0
244	20231226	172900	178430982	1891	1891	1891	1891	0
245	20231226	172800	178430982	1891	1891	1891	1891	0
246	20231226	172700	178430982	1891	1891	1891	1891	0
247	20231226	172600	178430982	1891	1891	1891	1891	0
248	20231226	172500	178430982	1891	1891	1891	1891	0
249	20231226	172400	178430982	1891	1891	1891	1891	0
250	20231226	172300	178430982	1891	1891	1891	1891	0
251	20231226	172200	178430982	1891	1891	1891	1891	0
252	20231226	172100	178430982	1891	1891	1891	1891	0
253	20231226	172000	178430982	1891	1891	1891	1891	0
254	20231226	171900	178430982	1891	1891	1891	1891	0
255	20231226	171800	178430982	1891	1891	1891	1891	0
256	20231226	171700	178430982	1891	1891	1891	1891	0
257	20231226	171600	178430982	1891	1891	1891	1891	0
258	20231226	171500	178430982	1891	1891	1891	1891	0
259	20231226	171400	178430982	1891	1891	1891	1891	0
260	20231226	171300	178430982	1891	1891	1891	1891	0
261	20231226	171200	178430982	1891	1891	1891	1891	0
262	20231226	171100	178430982	1891	1891	1891	1891	0
263	20231226	171000	178430982	1891	1891	1891	1891	0
264	20231226	170900	178430982	1891	1891	1891	1891	0
265	20231226	170800	178430982	1891	1891	1891	1891	0
266	20231226	170700	178430982	1891	1891	1891	1891	0
267	20231226	170600	178430982	1891	1891	1891	1891	0
268	20231226	170500	178430982	1891	1891	1891	1891	0
269	20231226	170400	178430982	1891	1891	1891	1891	0
270	20231226	170300	178430982	1891	1891	1891	1891	0
271	20231226	170200	178430982	1891	1891	1891	1891	0
272	20231226	170100	178430982	1891	1891	1891	1891	640
273	20231226	170000	178430982	1891	1891	1891	1891	0
274	20231226	165900	178430982	1891	1891	1891	1891	0
275	20231226	165800	178430982	1891	1891	1891	1891	0
276	20231226	165700	178430982	1891	1891	1891	1891	0
277	20231226	165600	178430982	1891	1891	1891	1891	0
278	20231226	165500	178430982	1891	1891	1891	1891	0
279	20231226	165400	178430982	1891	1891	1891	1891	0
280	20231226	165300	178430982	1891	1891	1891	1891	0
281	20231226	165200	178430982	1891	1891	1891	1891	0
282	20231226	165100	178430982	1891	1891	1891	1891	0
283	20231226	165000	178430982	1891	1891	1891	1891	0
284	20231226	164900	178430982	1891	1891	1891	1891	0
285	20231226	164800	178430982	1891	1891	1891	1891	0
286	20231226	164700	178430982	1891	1891	1891	1891	0
287	20231226	164600	178430982	1891	1891	1891	1891	0
288	20231226	164500	178430982	1891	1891	1891	1891	0
289	20231226	164400	178430982	1891	1891	1891	1891	0
290	20231226	164300	178430982	1891	1891	1891	1891	0
291	20231226	164200	178430982	1891	1891	1891	1891	0
292	20231226	164100	178430982	1891	1891	1891	1891	0
293	20231226	164000	178430982	1891	1891	1891	1891	0
294	20231226	163900	178430982	1891	1891	1891	1891	0
295	20231226	163800	178430982	1891	1891	1891	1891	0
296	20231226	163700	178430982	1891	1891	1891	1891	0
297	20231226	163600	178430982	1891	1891	1891	1891	0
298	20231226	163500	178430982	1891	1891	1891	1891	0
299	20231226	163400	178430982	1891	1891	1891	1891	0
300	20231226	163300	178430982	1891	1891	1891	1891	0
301	20231226	163200	178430982	1891	1891	1891	1891	0
302	20231226	163100	178430982	1891	1891	1891	1891	640
303	20231226	163000	178430982	1891	1891	1891	1891	0
304	20231226	162900	178430982	1891	1891	1891	1891	0
305	20231226	162800	178430982	1891	1891	1891	1891	0
306	20231226	162700	178430982	1891	1891	1891	1891	0
307	20231226	162600	178430982	1891	1891	1891	1891	0
308	20231226	162500	178430982	1891	1891	1891	1891	0
309	20231226	162400	178430982	1891	1891	1891	1891	0
310	20231226	162300	178430982	1891	1891	1891	1891	0
311	20231226	162200	178430982	1891	1891	1891	1891	0
312	20231226	162100	178430982	1891	1891	1891	1891	0
313	20231226	162000	178430982	1891	1891	1891	1891	0
314	20231226	161900	178430982	1891	1891	1891	1891	0
315	20231226	161800	178430982	1891	1891	1891	1891	0
316	20231226	161700	178430982	1891	1891	1891	1891	0
317	20231226	161600	178430982	1891	1891	1891	1891	0
318	20231226	161500	178430982	1891	1891	1891	1891	0
319	20231226	161400	178430982	1891	1891	1891	1891	0
320	20231226	161300	178430982	1891	1891	1891	1891	0
321	20231226	161200	178430982	1891	1891	1891	1891	0
322	20231226	161100	178430982	1891	1891	1891	1891	0
323	20231226	161000	178430982	1891	1891	1891	1891	0
324	20231226	160900	178430982	1891	1891	1891	1891	0
325	20231226	160800	178430982	1891	1891	1891	1891	0
326	20231226	160700	178430982	1891	1891	1891	1891	0
327	20231226	160600	178430982	1891	1891	1891	1891	0
328	20231226	160500	178430982	1891	1891	1891	1891	0
329	20231226	160400	178430982	1891	1891	1891	1891	0
330	20231226	160300	178430982	1891	1891	1891	1891	0
331	20231226	160200	178430982	1891	1891	1891	1891	0
332	20231226	160100	178430982	1891	1891	1891	1891	640
333	20231226	160000	178430982	1891	1891	1891	1891	0
334	20231226	155900	178430982	1891	1891	1891	1891	0
335	20231226	155800	178430982	1891	1891	1891	1891	0
336	20231226	155700	178430982	1891	1891	1891	1891	0
337	20231226	155600	178430982	1891	1891	1891	1891	0
338	20231226	155500	178430982	1891	1891	1891	1891	0
339	20231226	155400	178430982	1891	1891	1891	1891	0
340	20231226	155300	178430982	1891	1891	1891	1891	0
341	20231226	155200	178430982	1891	1891	1891	1891	0
342	20231226	155100	178430982	1891	1891	1891	1891	0
343	20231226	155000	178430982	1891	1891	1891	1891	0
344	20231226	154900	178430982	1891	1891	1891	1891	0
345	20231226	154800	178430982	1891	1891	1891	1891	0
346	20231226	154700	178430982	1891	1891	1891	1891	0
347	20231226	154600	178430982	1891	1891	1891	1891	0
348	20231226	154500	178430982	1891	1891	1891	1891	0
349	20231226	154400	178430982	1891	1891	1891	1891	0
350	20231226	154300	178430982	1891	1891	1891	1891	0
351	20231226	154200	178430982	1891	1891	1891	1891	0
352	20231226	154100	178430982	1891	1891	1891	1891	0
353	20231226	154000	178430982	1891	1891	1891	1891	0
354	20231226	153900	178430982	1891	1891	1891	1891	0
355	20231226	153800	178430982	1891	1891	1891	1891	0
356	20231226	153700	178430982	1891	1891	1891	1891	0
357	20231226	153600	178430982	1891	1891	1891	1891	0
358	20231226	153500	178430982	1891	1891	1891	1891	0
359	20231226	153400	178430982	1891	1891	1891	1891	0
360	20231226	153300	178430982	1891	1891	1891	1891	0
361	20231226	153200	178430982	1891	1891	1891	1891	0
362	20231226	153100	178430982	1891	1891	1891	1891	640
363	20231226	153000	178430982	1891	1891	1891	1891	640
364	20231226	152900	177220742	1891	1891	1891	1891	0
365	20231226	152800	177220742	1891	1891	1891	1891	0
366	20231226	152700	177220742	1891	1891	1891	1891	0
367	20231226	152600	177220742	1891	1891	1891	1891	0
368	20231226	152500	177220742	1891	1891	1891	1891	0
369	20231226	152400	177220742	1891	1891	1891	1891	0
370	20231226	152300	177220742	1891	1891	1891	1891	0
371	20231226	152200	177220742	1891	1891	1891	1891	0
372	20231226	152100	177220742	1891	1891	1891	1891	0
373	20231226	152000	177220742	1891	1891	1891	1891	0
374	20231226	151900	177220742	1891	1891	1891	1891	10
375	20231226	151800	177201832	1891	1891	1891	1890	257
376	20231226	151700	176716082	1890	1890	1890	1890	300
377	20231226	151600	176149082	1891	1891	1891	1891	0
378	20231226	151500	176149082	1891	1891	1891	1890	21
379	20231226	151400	176109372	1890	1891	1891	1890	420
380	20231226	151300	175315261	1893	1891	1893	1891	51
381	20231226	151200	175218818	1893	1893	1893	1893	0
382	20231226	151100	175218818	1893	1893	1893	1893	0
383	20231226	151000	175218818	1893	1893	1893	1893	0
384	20231226	150900	175218818	1893	1893	1893	1893	0
385	20231226	150800	175218818	1893	1893	1893	1893	0
386	20231226	150700	175218818	1893	1891	1893	1891	301
387	20231226	150600	174649625	1891	1891	1891	1891	1186
388	20231226	150500	172406899	1891	1891	1891	1891	132
389	20231226	150400	172157287	1891	1891	1891	1891	598
390	20231226	150300	171026469	1893	1893	1893	1893	0
391	20231226	150200	171026469	1893	1893	1893	1893	0
392	20231226	150100	171026469	1893	1893	1893	1893	0
393	20231226	150000	171026469	1893	1893	1893	1893	0
394	20231226	145900	171026469	1893	1893	1893	1893	0
395	20231226	145800	171026469	1893	1893	1893	1893	2
396	20231226	145700	171022683	1894	1894	1894	1894	0
397	20231226	145600	171022683	1894	1894	1894	1894	0
398	20231226	145500	171022683	1894	1894	1894	1894	0
399	20231226	145400	171022683	1894	1894	1894	1894	0
400	20231226	145300	171022683	1894	1894	1894	1894	0
401	20231226	145200	171022683	1894	1894	1894	1894	0
402	20231226	145100	171022683	1894	1894	1894	1894	0
403	20231226	145000	171022683	1894	1894	1894	1894	0
404	20231226	144900	171022683	1894	1894	1894	1894	0
405	20231226	144800	171022683	1894	1894	1894	1894	0
406	20231226	144700	171022683	1894	1894	1894	1894	490
407	20231226	144600	170094623	1894	1894	1894	1894	0
408	20231226	144500	170094623	1894	1894	1894	1894	1
409	20231226	144400	170092729	1890	1890	1890	1889	401
410	20231226	144300	169335184	1894	1894	1894	1894	0
411	20231226	144200	169335184	1894	1892	1894	1892	51
412	20231226	144100	169238690	1890	1890	1890	1890	47
413	20231226	144000	169149860	1890	1890	1890	1890	0
414	20231226	143900	169149860	1890	1890	1890	1890	0
415	20231226	143800	169149860	1890	1890	1890	1890	0
416	20231226	143700	169149860	1890	1890	1890	1890	0
417	20231226	143600	169149860	1890	1890	1890	1890	99
418	20231226	143500	168962750	1889	1889	1889	1889	0
419	20231226	143400	168962750	1889	1889	1889	1889	0
420	20231226	143300	168962750	1889	1889	1889	1889	0
421	20231226	143200	168962750	1889	1889	1889	1889	0
422	20231226	143100	168962750	1889	1889	1889	1889	49
423	20231226	143000	168870189	1892	1892	1892	1892	1
424	20231226	142900	168868297	1892	1892	1892	1892	5
425	20231226	142800	168858837	1892	1892	1892	1892	20
426	20231226	142700	168820997	1894	1894	1894	1894	0
427	20231226	142600	168820997	1894	1894	1894	1894	0
428	20231226	142500	168820997	1894	1894	1894	1894	1
429	20231226	142400	168819103	1892	1892	1892	1892	406
430	20231226	142300	168050951	1892	1892	1892	1892	179
431	20231226	142200	167712283	1894	1894	1894	1894	0
432	20231226	142100	167712283	1894	1894	1894	1894	0
433	20231226	142000	167712283	1894	1894	1894	1894	0
434	20231226	141900	167712283	1894	1894	1894	1894	0
435	20231226	141800	167712283	1894	1894	1894	1894	0
436	20231226	141700	167712283	1894	1894	1894	1894	84
437	20231226	141600	167553187	1894	1894	1894	1894	0
438	20231226	141500	167553187	1894	1894	1894	1894	16
439	20231226	141400	167522883	1892	1892	1892	1892	0
440	20231226	141300	167522883	1892	1892	1892	1892	0
441	20231226	141200	167522883	1892	1892	1892	1892	0
442	20231226	141100	167522883	1892	1892	1892	1892	24
443	20231226	141000	167477475	1894	1894	1894	1894	0
444	20231226	140900	167477475	1894	1894	1894	1894	0
445	20231226	140800	167477475	1894	1894	1894	1894	0
446	20231226	140700	167477475	1894	1894	1894	1894	558
447	20231226	140600	166420623	1894	1894	1894	1894	0
448	20231226	140500	166420623	1894	1894	1894	1894	7
449	20231226	140400	166407365	1892	1892	1892	1892	69
450	20231226	140300	166276817	1892	1892	1892	1892	0
451	20231226	140200	166276817	1892	1892	1892	1892	1
452	20231226	140100	166274925	1891	1891	1891	1891	19
453	20231226	140000	166238996	1889	1889	1889	1889	0
454	20231226	135900	166238996	1889	1889	1889	1889	4
455	20231226	135800	166231440	1889	1889	1889	1889	2340
456	20231226	135700	161811180	1889	1889	1889	1889	0
457	20231226	135600	161811180	1889	1889	1889	1889	0
458	20231226	135500	161811180	1889	1890	1890	1889	500
459	20231226	135400	160866678	1890	1890	1890	1890	360
460	20231226	135300	160186278	1890	1890	1890	1890	0
461	20231226	135200	160186278	1890	1890	1890	1890	0
462	20231226	135100	160186278	1890	1890	1890	1890	9
463	20231226	135000	160169268	1892	1892	1892	1892	0
464	20231226	134900	160169268	1892	1892	1892	1892	0
465	20231226	134800	160169268	1892	1892	1892	1892	0
466	20231226	134700	160169268	1892	1892	1892	1892	0
467	20231226	134600	160169268	1892	1892	1892	1892	5
468	20231226	134500	160159808	1892	1892	1892	1892	0
469	20231226	134400	160159808	1892	1892	1892	1892	0
470	20231226	134300	160159808	1892	1892	1892	1892	0
471	20231226	134200	160159808	1892	1892	1892	1892	0
472	20231226	134100	160159808	1892	1892	1892	1892	0
473	20231226	134000	160159808	1892	1892	1892	1892	0
474	20231226	133900	160159808	1892	1892	1892	1892	70
475	20231226	133800	160027368	1890	1890	1890	1890	100
476	20231226	133700	159838368	1890	1890	1890	1890	1
477	20231226	133600	159836478	1890	1890	1890	1890	24
478	20231226	133500	159791118	1890	1890	1890	1890	0
479	20231226	133400	159791118	1890	1890	1890	1890	0
480	20231226	133300	159791118	1890	1890	1890	1890	10
481	20231226	133200	159772218	1889	1889	1889	1889	10
482	20231226	133100	159753328	1889	1889	1889	1889	0
483	20231226	133000	159753328	1889	1889	1889	1889	199
484	20231226	132900	159377417	1892	1892	1892	1892	2
485	20231226	132800	159373633	1892	1892	1892	1892	1
486	20231226	132700	159371741	1889	1889	1889	1889	810
487	20231226	132600	157841651	1889	1889	1889	1889	0
488	20231226	132500	157841651	1889	1889	1889	1889	0
489	20231226	132400	157841651	1889	1890	1890	1889	340
490	20231226	132300	157199388	1892	1892	1892	1892	0
491	20231226	132200	157199388	1892	1892	1892	1892	0
492	20231226	132100	157199388	1892	1892	1892	1892	0
493	20231226	132000	157199388	1892	1892	1892	1892	10
494	20231226	131900	157180468	1892	1892	1892	1892	0
495	20231226	131800	157180468	1892	1892	1892	1892	2
496	20231226	131700	157176684	1892	1892	1892	1892	0
497	20231226	131600	157176684	1892	1892	1892	1892	0
498	20231226	131500	157176684	1892	1892	1892	1892	10
499	20231226	131400	157157764	1892	1892	1892	1892	0
500	20231226	131300	157157764	1892	1892	1892	1892	0
501	20231226	131200	157157764	1892	1892	1892	1892	0
502	20231226	131100	157157764	1892	1892	1892	1892	0
503	20231226	131000	157157764	1892	1892	1892	1892	0
504	20231226	130900	157157764	1892	1892	1892	1892	0
505	20231226	130800	157157764	1892	1892	1892	1892	0
506	20231226	130700	157157764	1892	1892	1892	1892	0
507	20231226	130600	157157764	1892	1892	1892	1892	11
508	20231226	130500	157136952	1892	1892	1892	1892	0
509	20231226	130400	157136952	1892	1892	1892	1892	0
510	20231226	130300	157136952	1892	1892	1892	1892	0
511	20231226	130200	157136952	1892	1892	1892	1892	30
512	20231226	130100	157080192	1892	1892	1892	1892	0
513	20231226	130000	157080192	1892	1892	1892	1892	0
514	20231226	125900	157080192	1892	1889	1892	1889	476
515	20231226	125800	156181025	1889	1889	1889	1889	0
516	20231226	125700	156181025	1889	1889	1889	1889	0
517	20231226	125600	156181025	1889	1889	1889	1889	0
518	20231226	125500	156181025	1889	1889	1889	1889	370
519	20231226	125400	155482095	1892	1892	1892	1892	6
520	20231226	125300	155470743	1892	1892	1892	1892	0
521	20231226	125200	155470743	1892	1892	1892	1892	7
522	20231226	125100	155457499	1892	1892	1892	1892	9
523	20231226	125000	155440471	1889	1889	1889	1889	0
524	20231226	124900	155440471	1889	1892	1892	1889	15
525	20231226	124800	155412100	1889	1889	1889	1889	1000
526	20231226	124700	153523100	1892	1892	1892	1892	14
527	20231226	124600	153496612	1892	1892	1892	1892	0
528	20231226	124500	153496612	1892	1892	1892	1892	0
529	20231226	124400	153496612	1892	1892	1892	1892	15
530	20231226	124300	153468232	1892	1892	1892	1892	0
531	20231226	124200	153468232	1892	1892	1892	1892	0
532	20231226	124100	153468232	1892	1892	1892	1892	19
533	20231226	124000	153432284	1888	1891	1891	1888	3517
534	20231226	123900	146791131	1892	1892	1892	1892	0
535	20231226	123800	146791131	1892	1892	1892	1892	0
536	20231226	123700	146791131	1892	1892	1892	1892	0
537	20231226	123600	146791131	1892	1892	1892	1892	0
538	20231226	123500	146791131	1892	1893	1893	1892	903
539	20231226	123400	145082654	1892	1892	1894	1892	54
540	20231226	123300	144980484	1892	1892	1892	1892	0
541	20231226	123200	144980484	1892	1892	1892	1892	95
542	20231226	123100	144800744	1892	1892	1892	1892	5
543	20231226	123000	144791284	1892	1894	1894	1892	31
544	20231226	122900	144732580	1894	1894	1894	1894	0
545	20231226	122800	144732580	1894	1894	1894	1894	0
546	20231226	122700	144732580	1894	1894	1894	1894	0
547	20231226	122600	144732580	1894	1894	1894	1894	0
548	20231226	122500	144732580	1894	1894	1894	1894	0
549	20231226	122400	144732580	1894	1894	1894	1894	0
550	20231226	122300	144732580	1894	1892	1894	1892	10
551	20231226	122200	144713650	1892	1892	1892	1892	0
552	20231226	122100	144713650	1892	1892	1892	1892	0
553	20231226	122000	144713650	1892	1892	1892	1892	0
554	20231226	121900	144713650	1892	1892	1892	1892	0
555	20231226	121800	144713650	1892	1892	1892	1892	0
556	20231226	121700	144713650	1892	1892	1892	1892	0
557	20231226	121600	144713650	1892	1892	1892	1892	1
558	20231226	121500	144711758	1892	1892	1892	1892	50
559	20231226	121400	144617158	1894	1894	1894	1894	0
560	20231226	121300	144617158	1894	1894	1894	1894	2
561	20231226	121200	144613370	1895	1895	1895	1895	0
562	20231226	121100	144613370	1895	1895	1895	1895	0
563	20231226	121000	144613370	1895	1895	1895	1895	0
564	20231226	120900	144613370	1895	1895	1895	1895	1
565	20231226	120800	144611475	1889	1889	1889	1889	1019
566	20231226	120700	142686584	1889	1889	1889	1889	200
567	20231226	120600	142308784	1890	1893	1893	1889	2079
568	20231226	120500	138379249	1896	1896	1896	1896	0
569	20231226	120400	138379249	1896	1896	1896	1896	0
570	20231226	120300	138379249	1896	1896	1896	1896	0
571	20231226	120200	138379249	1896	1896	1896	1896	0
572	20231226	120100	138379249	1896	1896	1896	1896	6
573	20231226	120000	138367873	1896	1896	1896	1896	1
574	20231226	115900	138365977	1893	1893	1893	1893	124
575	20231226	115800	138131245	1893	1893	1893	1893	4
576	20231226	115700	138123673	1889	1889	1889	1889	100
577	20231226	115600	137934773	1893	1893	1893	1893	0
578	20231226	115500	137934773	1893	1893	1893	1893	0
579	20231226	115400	137934773	1893	1893	1893	1893	0
580	20231226	115300	137934773	1893	1893	1893	1893	0
581	20231226	115200	137934773	1893	1893	1893	1893	0
582	20231226	115100	137934773	1893	1893	1893	1893	0
583	20231226	115000	137934773	1893	1893	1893	1893	5
584	20231226	114900	137925308	1893	1893	1893	1893	0
585	20231226	114800	137925308	1893	1893	1893	1893	1
586	20231226	114700	137923415	1893	1893	1893	1893	22
587	20231226	114600	137881769	1893	1893	1893	1893	70
588	20231226	114500	137749259	1893	1893	1893	1893	3400
589	20231226	114400	131313059	1893	1893	1893	1893	20
590	20231226	114300	131275199	1893	1893	1893	1893	0
591	20231226	114200	131275199	1893	1893	1893	1893	1000
592	20231226	114100	129382199	1893	1893	1893	1893	1000
593	20231226	114000	127489199	1893	1893	1893	1893	0
594	20231226	113900	127489199	1893	1893	1893	1893	1000
595	20231226	113800	125596199	1899	1899	1899	1899	0
596	20231226	113700	125596199	1899	1899	1899	1899	18
597	20231226	113600	125562017	1899	1899	1899	1899	20
598	20231226	113500	125524037	1899	1899	1899	1899	0
599	20231226	113400	125524037	1899	1888	1899	1888	13549
600	20231226	113300	99879030	1888	1888	1888	1888	0
601	20231226	113200	99879030	1888	1888	1888	1888	20
602	20231226	113100	99841270	1890	1890	1890	1890	0
603	20231226	113000	99841270	1890	1890	1890	1890	0
604	20231226	112900	99841270	1890	1890	1890	1890	0
605	20231226	112800	99841270	1890	1890	1890	1890	272
606	20231226	112700	99327190	1890	1890	1890	1890	100
607	20231226	112600	99138190	1890	1890	1890	1890	23
608	20231226	112500	99094720	1890	1890	1890	1890	105
609	20231226	112400	98896270	1890	1890	1890	1890	0
610	20231226	112300	98896270	1890	1890	1890	1890	0
611	20231226	112200	98896270	1890	1890	1890	1890	0
612	20231226	112100	98896270	1890	1890	1890	1890	0
613	20231226	112000	98896270	1890	1890	1890	1890	0
614	20231226	111900	98896270	1890	1890	1890	1890	90
615	20231226	111800	98726170	1888	1888	1888	1888	100
616	20231226	111700	98537370	1888	1888	1888	1888	0
617	20231226	111600	98537370	1888	1888	1888	1888	54
618	20231226	111500	98435418	1891	1891	1891	1891	1000
619	20231226	111400	96544418	1888	1888	1888	1888	0
620	20231226	111300	96544418	1888	1888	1888	1888	0
621	20231226	111200	96544418	1888	1887	1888	1887	3096
622	20231226	111100	90699217	1887	1887	1887	1887	1
623	20231226	111000	90697330	1887	1887	1887	1887	30
624	20231226	110900	90640720	1883	1883	1883	1883	0
625	20231226	110800	90640720	1883	1884	1884	1883	1000
626	20231226	110700	88757220	1883	1883	1883	1883	40
627	20231226	110600	88681900	1883	1883	1883	1883	2
628	20231226	110500	88678134	1887	1887	1887	1887	0
629	20231226	110400	88678134	1887	1887	1887	1887	11
630	20231226	110300	88657377	1887	1887	1887	1887	0
631	20231226	110200	88657377	1887	1887	1887	1887	0
632	20231226	110100	88657377	1887	1887	1887	1887	0
633	20231226	110000	88657377	1887	1887	1887	1887	50
634	20231226	105900	88563027	1888	1888	1888	1888	0
635	20231226	105800	88563027	1888	1888	1888	1888	0
636	20231226	105700	88563027	1888	1888	1888	1888	100
637	20231226	105600	88374227	1888	1888	1888	1888	0
638	20231226	105500	88374227	1888	1888	1888	1888	0
639	20231226	105400	88374227	1888	1888	1888	1888	0
640	20231226	105300	88374227	1888	1888	1888	1888	100
641	20231226	105200	88185427	1888	1888	1888	1888	529
642	20231226	105100	87186675	1887	1887	1887	1887	0
643	20231226	105000	87186675	1887	1887	1887	1887	0
644	20231226	104900	87186675	1887	1887	1887	1887	0
645	20231226	104800	87186675	1887	1887	1887	1887	0
646	20231226	104700	87186675	1887	1887	1887	1887	0
647	20231226	104600	87186675	1887	1887	1887	1887	0
648	20231226	104500	87186675	1887	1887	1887	1887	0
649	20231226	104400	87186675	1887	1887	1887	1887	1
650	20231226	104300	87184788	1882	1884	1884	1882	10000
651	20231226	104200	68357436	1885	1885	1885	1885	51
652	20231226	104100	68261301	1885	1885	1885	1885	49
653	20231226	104000	68168936	1885	1885	1885	1885	0
654	20231226	103900	68168936	1885	1885	1885	1885	38
655	20231226	103800	68097306	1885	1885	1885	1885	2
656	20231226	103700	68093536	1887	1887	1887	1887	0
657	20231226	103600	68093536	1887	1887	1887	1887	0
658	20231226	103500	68093536	1887	1887	1887	1887	0
659	20231226	103400	68093536	1887	1887	1887	1887	3
660	20231226	103300	68087875	1887	1887	1887	1887	0
661	20231226	103200	68087875	1887	1887	1887	1887	261
662	20231226	103100	67595368	1884	1884	1884	1884	5
663	20231226	103000	67585948	1884	1884	1884	1884	0
664	20231226	102900	67585948	1884	1884	1884	1884	0
665	20231226	102800	67585948	1884	1884	1884	1884	0
666	20231226	102700	67585948	1884	1884	1884	1884	1000
667	20231226	102600	65701948	1884	1884	1884	1884	0
668	20231226	102500	65701948	1884	1884	1884	1884	0
669	20231226	102400	65701948	1884	1884	1884	1884	0
670	20231226	102300	65701948	1884	1884	1884	1884	0
671	20231226	102200	65701948	1884	1884	1884	1884	0
672	20231226	102100	65701948	1884	1884	1884	1884	500
673	20231226	102000	64759948	1884	1884	1884	1884	0
674	20231226	101900	64759948	1884	1884	1884	1884	0
675	20231226	101800	64759948	1884	1884	1884	1884	0
676	20231226	101700	64759948	1884	1884	1884	1884	0
677	20231226	101600	64759948	1884	1884	1884	1884	0
678	20231226	101500	64759948	1884	1884	1884	1884	0
679	20231226	101400	64759948	1884	1884	1884	1884	36
680	20231226	101300	64692124	1884	1884	1884	1884	490
681	20231226	101200	63768964	1884	1884	1884	1884	0
682	20231226	101100	63768964	1884	1884	1884	1884	0
683	20231226	101000	63768964	1884	1884	1884	1884	304
684	20231226	100900	63196228	1884	1884	1884	1884	2551
685	20231226	100800	58390144	1884	1885	1885	1884	798
686	20231226	100700	56886668	1885	1885	1885	1885	1702
687	20231226	100600	53678398	1885	1886	1886	1885	2557
688	20231226	100500	48856835	1886	1888	1888	1886	412
689	20231226	100400	48079401	1887	1887	1888	1887	17
690	20231226	100300	48047318	1887	1887	1887	1887	0
691	20231226	100200	48047318	1887	1888	1888	1887	63
692	20231226	100100	47928397	1888	1888	1888	1888	15
693	20231226	100000	47900077	1888	1888	1888	1888	2
694	20231226	095900	47896301	1888	1888	1888	1888	160
695	20231226	095800	47594221	1888	1888	1888	1888	1
696	20231226	095700	47592333	1888	1888	1888	1888	16
697	20231226	095600	47562125	1888	1888	1888	1888	16
698	20231226	095500	47531917	1887	1888	1888	1887	19
699	20231226	095400	47496047	1888	1887	1888	1887	3965
700	20231226	095300	40010227	1887	1887	1887	1887	0
701	20231226	095200	40010227	1887	1887	1887	1887	0
702	20231226	095100	40010227	1887	1887	1887	1887	0
703	20231226	095000	40010227	1887	1887	1887	1887	100
704	20231226	094900	39821527	1887	1888	1888	1887	164
705	20231226	094800	39512033	1888	1888	1888	1888	0
706	20231226	094700	39512033	1888	1888	1888	1888	0
707	20231226	094600	39512033	1888	1888	1888	1888	0
708	20231226	094500	39512033	1888	1888	1888	1888	0
709	20231226	094400	39512033	1888	1890	1890	1888	4902
710	20231226	094300	30257027	1891	1890	1891	1890	202
711	20231226	094200	29875245	1891	1891	1891	1891	0
712	20231226	094100	29875245	1891	1891	1891	1891	19
713	20231226	094000	29839316	1891	1891	1891	1891	0
714	20231226	093900	29839316	1891	1891	1891	1891	0
715	20231226	093800	29839316	1891	1890	1891	1890	308
716	20231226	093700	29257190	1890	1890	1890	1890	0
717	20231226	093600	29257190	1890	1890	1890	1890	9
718	20231226	093500	29240180	1892	1892	1892	1892	0
719	20231226	093400	29240180	1892	1892	1892	1892	60
720	20231226	093300	29126660	1892	1892	1892	1892	3
721	20231226	093200	29120984	1892	1890	1893	1890	4502
722	20231226	093100	20604202	1890	1890	1890	1890	36
723	20231226	093000	20536162	1891	1891	1891	1891	0
724	20231226	092900	20536162	1891	1889	1891	1889	446
725	20231226	092800	19693666	1890	1890	1890	1890	1091
726	20231226	092700	17631676	1890	1890	1890	1889	121
727	20231226	092600	17403040	1890	1889	1890	1888	2510
728	20231226	092500	12663598	1890	1888	1890	1888	352
729	20231226	092400	11998918	1887	1887	1887	1887	6
730	20231226	092300	11987596	1888	1888	1888	1888	1
731	20231226	092200	11985708	1889	1890	1890	1889	31
732	20231226	092100	11927123	1891	1891	1891	1891	88
733	20231226	092000	11760715	1886	1886	1886	1886	94
734	20231226	091900	11583431	1885	1885	1885	1885	0
735	20231226	091800	11583431	1885	1886	1886	1885	2419
736	20231226	091700	7023601	1886	1886	1886	1886	0
737	20231226	091600	7023601	1886	1891	1891	1886	29
738	20231226	091500	6968902	1893	1893	1893	1893	0
739	20231226	091400	6968902	1893	1893	1893	1893	0
740	20231226	091300	6968902	1893	1893	1893	1893	0
741	20231226	091200	6968902	1893	1893	1893	1893	0
742	20231226	091100	6968902	1893	1885	1893	1885	210
743	20231226	091000	6572972	1893	1885	1893	1885	448
744	20231226	090900	5728444	1885	1885	1885	1885	535
745	20231226	090800	4719969	1893	1891	1893	1885	1903
746	20231226	090700	1130272	1893	1891	1893	1891	52
747	20231226	090600	1031936	1893	1893	1893	1893	1
748	20231226	090500	1030043	1893	1893	1893	1893	0
749	20231226	090400	1030043	1893	1893	1893	1889	362
750	20231226	090300	345753	1893	1893	1893	1889	21
751	20231226	090200	306024	1893	1889	1893	1889	96
752	20231226	090100	124608	1888	1888	1888	1888	0
753	20231226	090000	124608	1888	1888	1888	1888	66