KissMeData/027710/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	190900	567758911	1600	1600	1600	1600	12711
3	20231226	190800	567758911	1600	1600	1600	1600	0
4	20231226	190700	567758911	1600	1600	1600	1600	0
5	20231226	190600	567758911	1600	1600	1600	1600	0
6	20231226	190500	567758911	1600	1600	1600	1600	0
7	20231226	190400	567758911	1600	1600	1600	1600	0
8	20231226	190300	567758911	1600	1600	1600	1600	0
9	20231226	190200	567758911	1600	1600	1600	1600	0
10	20231226	190100	567758911	1600	1600	1600	1600	0
11	20231226	190000	567758911	1600	1600	1600	1600	0
12	20231226	185900	567758911	1600	1600	1600	1600	0
13	20231226	185800	567758911	1600	1600	1600	1600	0
14	20231226	185700	567758911	1600	1600	1600	1600	0
15	20231226	185600	567758911	1600	1600	1600	1600	0
16	20231226	185500	567758911	1600	1600	1600	1600	0
17	20231226	185400	567758911	1600	1600	1600	1600	0
18	20231226	185300	567758911	1600	1600	1600	1600	0
19	20231226	185200	567758911	1600	1600	1600	1600	0
20	20231226	185100	567758911	1600	1600	1600	1600	0
21	20231226	185000	567758911	1600	1600	1600	1600	0
22	20231226	184900	567758911	1600	1600	1600	1600	0
23	20231226	184800	567758911	1600	1600	1600	1600	0
24	20231226	184700	567758911	1600	1600	1600	1600	0
25	20231226	184600	567758911	1600	1600	1600	1600	0
26	20231226	184500	567758911	1600	1600	1600	1600	0
27	20231226	184400	567758911	1600	1600	1600	1600	0
28	20231226	184300	567758911	1600	1600	1600	1600	0
29	20231226	184200	567758911	1600	1600	1600	1600	0
30	20231226	184100	567758911	1600	1600	1600	1600	0
31	20231226	184000	567758911	1600	1600	1600	1600	0
32	20231226	183900	567758911	1600	1600	1600	1600	12711
33	20231226	183800	567758911	1600	1600	1600	1600	0
34	20231226	183700	567758911	1600	1600	1600	1600	0
35	20231226	183600	567758911	1600	1600	1600	1600	0
36	20231226	183500	567758911	1600	1600	1600	1600	0
37	20231226	183400	567758911	1600	1600	1600	1600	0
38	20231226	183300	567758911	1600	1600	1600	1600	0
39	20231226	183200	567758911	1600	1600	1600	1600	0
40	20231226	183100	567758911	1600	1600	1600	1600	0
41	20231226	183000	567758911	1600	1600	1600	1600	0
42	20231226	182900	567758911	1600	1600	1600	1600	0
43	20231226	182800	567758911	1600	1600	1600	1600	0
44	20231226	182700	567758911	1600	1600	1600	1600	0
45	20231226	182600	567758911	1600	1600	1600	1600	0
46	20231226	182500	567758911	1600	1600	1600	1600	0
47	20231226	182400	567758911	1600	1600	1600	1600	0
48	20231226	182300	567758911	1600	1600	1600	1600	0
49	20231226	182200	567758911	1600	1600	1600	1600	0
50	20231226	182100	567758911	1600	1600	1600	1600	0
51	20231226	182000	567758911	1600	1600	1600	1600	0
52	20231226	181900	567758911	1600	1600	1600	1600	0
53	20231226	181800	567758911	1600	1600	1600	1600	0
54	20231226	181700	567758911	1600	1600	1600	1600	0
55	20231226	181600	567758911	1600	1600	1600	1600	0
56	20231226	181500	567758911	1600	1600	1600	1600	0
57	20231226	181400	567758911	1600	1600	1600	1600	0
58	20231226	181300	567758911	1600	1600	1600	1600	0
59	20231226	181200	567758911	1600	1600	1600	1600	0
60	20231226	181100	567758911	1600	1600	1600	1600	0
61	20231226	181000	567758911	1600	1600	1600	1600	0
62	20231226	180900	567758911	1600	1600	1600	1600	12711
63	20231226	180800	567758911	1600	1600	1600	1600	0
64	20231226	180700	567758911	1600	1600	1600	1600	0
65	20231226	180600	567758911	1600	1600	1600	1600	0
66	20231226	180500	567758911	1600	1600	1600	1600	0
67	20231226	180400	567758911	1600	1600	1600	1600	0
68	20231226	180300	567758911	1600	1600	1600	1600	0
69	20231226	180200	567758911	1600	1600	1600	1600	0
70	20231226	180100	567758911	1600	1600	1600	1600	0
71	20231226	180000	567758911	1600	1600	1600	1600	0
72	20231226	175900	567758911	1600	1600	1600	1600	0
73	20231226	175800	567758911	1600	1600	1600	1600	0
74	20231226	175700	567758911	1600	1600	1600	1600	0
75	20231226	175600	567758911	1600	1600	1600	1600	0
76	20231226	175500	567758911	1600	1600	1600	1600	0
77	20231226	175400	567758911	1600	1600	1600	1600	0
78	20231226	175300	567758911	1600	1600	1600	1600	0
79	20231226	175200	567758911	1600	1600	1600	1600	0
80	20231226	175100	567758911	1600	1600	1600	1600	0
81	20231226	175000	567758911	1600	1600	1600	1600	0
82	20231226	174900	567758911	1600	1600	1600	1600	0
83	20231226	174800	567758911	1600	1600	1600	1600	0
84	20231226	174700	567758911	1600	1600	1600	1600	0
85	20231226	174600	567758911	1600	1600	1600	1600	0
86	20231226	174500	567758911	1600	1600	1600	1600	0
87	20231226	174400	567758911	1600	1600	1600	1600	0
88	20231226	174300	567758911	1600	1600	1600	1600	0
89	20231226	174200	567758911	1600	1600	1600	1600	0
90	20231226	174100	567758911	1600	1600	1600	1600	0
91	20231226	174000	567758911	1600	1600	1600	1600	0
92	20231226	173900	567758911	1600	1600	1600	1600	12711
93	20231226	173800	567758911	1600	1600	1600	1600	0
94	20231226	173700	567758911	1600	1600	1600	1600	0
95	20231226	173600	567758911	1600	1600	1600	1600	0
96	20231226	173500	567758911	1600	1600	1600	1600	0
97	20231226	173400	567758911	1600	1600	1600	1600	0
98	20231226	173300	567758911	1600	1600	1600	1600	0
99	20231226	173200	567758911	1600	1600	1600	1600	0
100	20231226	173100	567758911	1600	1600	1600	1600	0
101	20231226	173000	567758911	1600	1600	1600	1600	0
102	20231226	172900	567758911	1600	1600	1600	1600	0
103	20231226	172800	567758911	1600	1600	1600	1600	0
104	20231226	172700	567758911	1600	1600	1600	1600	0
105	20231226	172600	567758911	1600	1600	1600	1600	0
106	20231226	172500	567758911	1600	1600	1600	1600	0
107	20231226	172400	567758911	1600	1600	1600	1600	0
108	20231226	172300	567758911	1600	1600	1600	1600	0
109	20231226	172200	567758911	1600	1600	1600	1600	0
110	20231226	172100	567758911	1600	1600	1600	1600	0
111	20231226	172000	567758911	1600	1600	1600	1600	0
112	20231226	171900	567758911	1600	1600	1600	1600	0
113	20231226	171800	567758911	1600	1600	1600	1600	0
114	20231226	171700	567758911	1600	1600	1600	1600	0
115	20231226	171600	567758911	1600	1600	1600	1600	0
116	20231226	171500	567758911	1600	1600	1600	1600	0
117	20231226	171400	567758911	1600	1600	1600	1600	0
118	20231226	171300	567758911	1600	1600	1600	1600	0
119	20231226	171200	567758911	1600	1600	1600	1600	0
120	20231226	171100	567758911	1600	1600	1600	1600	0
121	20231226	171000	567758911	1600	1600	1600	1600	0
122	20231226	170900	567758911	1600	1600	1600	1600	12711
123	20231226	170800	567758911	1600	1600	1600	1600	0
124	20231226	170700	567758911	1600	1600	1600	1600	0
125	20231226	170600	567758911	1600	1600	1600	1600	0
126	20231226	170500	567758911	1600	1600	1600	1600	0
127	20231226	170400	567758911	1600	1600	1600	1600	0
128	20231226	170300	567758911	1600	1600	1600	1600	0
129	20231226	170200	567758911	1600	1600	1600	1600	0
130	20231226	170100	567758911	1600	1600	1600	1600	0
131	20231226	170000	567758911	1600	1600	1600	1600	0
132	20231226	165900	567758911	1600	1600	1600	1600	0
133	20231226	165800	567758911	1600	1600	1600	1600	0
134	20231226	165700	567758911	1600	1600	1600	1600	0
135	20231226	165600	567758911	1600	1600	1600	1600	0
136	20231226	165500	567758911	1600	1600	1600	1600	0
137	20231226	165400	567758911	1600	1600	1600	1600	0
138	20231226	165300	567758911	1600	1600	1600	1600	0
139	20231226	165200	567758911	1600	1600	1600	1600	0
140	20231226	165100	567758911	1600	1600	1600	1600	0
141	20231226	165000	567758911	1600	1600	1600	1600	0
142	20231226	164900	567758911	1600	1600	1600	1600	0
143	20231226	164800	567758911	1600	1600	1600	1600	0
144	20231226	164700	567758911	1600	1600	1600	1600	0
145	20231226	164600	567758911	1600	1600	1600	1600	0
146	20231226	164500	567758911	1600	1600	1600	1600	0
147	20231226	164400	567758911	1600	1600	1600	1600	0
148	20231226	164300	567758911	1600	1600	1600	1600	0
149	20231226	164200	567758911	1600	1600	1600	1600	0
150	20231226	164100	567758911	1600	1600	1600	1600	0
151	20231226	164000	567758911	1600	1600	1600	1600	0
152	20231226	163900	567758911	1600	1600	1600	1600	12711
153	20231226	163800	567758911	1600	1600	1600	1600	0
154	20231226	163700	567758911	1600	1600	1600	1600	0
155	20231226	163600	567758911	1600	1600	1600	1600	0
156	20231226	163500	567758911	1600	1600	1600	1600	0
157	20231226	163400	567758911	1600	1600	1600	1600	0
158	20231226	163300	567758911	1600	1600	1600	1600	0
159	20231226	163200	567758911	1600	1600	1600	1600	0
160	20231226	163100	567758911	1600	1600	1600	1600	0
161	20231226	163000	567758911	1600	1600	1600	1600	0
162	20231226	162900	567758911	1600	1600	1600	1600	0
163	20231226	162800	567758911	1600	1600	1600	1600	0
164	20231226	162700	567758911	1600	1600	1600	1600	0
165	20231226	162600	567758911	1600	1600	1600	1600	0
166	20231226	162500	567758911	1600	1600	1600	1600	0
167	20231226	162400	567758911	1600	1600	1600	1600	0
168	20231226	162300	567758911	1600	1600	1600	1600	0
169	20231226	162200	567758911	1600	1600	1600	1600	0
170	20231226	162100	567758911	1600	1600	1600	1600	0
171	20231226	162000	567758911	1600	1600	1600	1600	0
172	20231226	161900	567758911	1600	1600	1600	1600	0
173	20231226	161800	567758911	1600	1600	1600	1600	0
174	20231226	161700	567758911	1600	1600	1600	1600	0
175	20231226	161600	567758911	1600	1600	1600	1600	0
176	20231226	161500	567758911	1600	1600	1600	1600	0
177	20231226	161400	567758911	1600	1600	1600	1600	0
178	20231226	161300	567758911	1600	1600	1600	1600	0
179	20231226	161200	567758911	1600	1600	1600	1600	0
180	20231226	161100	567758911	1600	1600	1600	1600	0
181	20231226	161000	567758911	1600	1600	1600	1600	0
182	20231226	160900	567758911	1600	1600	1600	1600	12711
183	20231226	160800	567758911	1600	1600	1600	1600	0
184	20231226	160700	567758911	1600	1600	1600	1600	0
185	20231226	160600	567758911	1600	1600	1600	1600	0
186	20231226	160500	567758911	1600	1600	1600	1600	0
187	20231226	160400	567758911	1600	1600	1600	1600	0
188	20231226	160300	567758911	1600	1600	1600	1600	0
189	20231226	160200	567758911	1600	1600	1600	1600	0
190	20231226	160100	567758911	1600	1600	1600	1600	0
191	20231226	160000	567758911	1600	1600	1600	1600	0
192	20231226	155900	567758911	1600	1600	1600	1600	0
193	20231226	155800	567758911	1600	1600	1600	1600	0
194	20231226	155700	567758911	1600	1600	1600	1600	0
195	20231226	155600	567758911	1600	1600	1600	1600	0
196	20231226	155500	567758911	1600	1600	1600	1600	0
197	20231226	155400	567758911	1600	1600	1600	1600	0
198	20231226	155300	567758911	1600	1600	1600	1600	0
199	20231226	155200	567758911	1600	1600	1600	1600	0
200	20231226	155100	567758911	1600	1600	1600	1600	0
201	20231226	155000	567758911	1600	1600	1600	1600	0
202	20231226	154900	567758911	1600	1600	1600	1600	0
203	20231226	154800	567758911	1600	1600	1600	1600	0
204	20231226	154700	567758911	1600	1600	1600	1600	0
205	20231226	154600	567758911	1600	1600	1600	1600	0
206	20231226	154500	567758911	1600	1600	1600	1600	0
207	20231226	154400	567758911	1600	1600	1600	1600	0
208	20231226	154300	567758911	1600	1600	1600	1600	0
209	20231226	154200	567758911	1600	1600	1600	1600	0
210	20231226	154100	567758911	1600	1600	1600	1600	0
211	20231226	154000	567758911	1600	1600	1600	1600	0
212	20231226	153900	567758911	1600	1600	1600	1600	12711
213	20231226	153800	567758911	1600	1600	1600	1600	0
214	20231226	153700	567758911	1600	1600	1600	1600	0
215	20231226	153600	567758911	1600	1600	1600	1600	0
216	20231226	153500	567758911	1600	1600	1600	1600	0
217	20231226	153400	567758911	1600	1600	1600	1600	0
218	20231226	153300	567758911	1600	1600	1600	1600	0
219	20231226	153200	567758911	1600	1600	1600	1600	0
220	20231226	153100	567758911	1600	1600	1600	1600	0
221	20231226	153000	567758911	1600	1600	1600	1600	12711
222	20231226	152900	547421311	1601	1601	1601	1601	0
223	20231226	152800	547421311	1601	1601	1601	1601	0
224	20231226	152700	547421311	1601	1601	1601	1601	0
225	20231226	152600	547421311	1601	1601	1601	1601	0
226	20231226	152500	547421311	1601	1601	1601	1601	0
227	20231226	152400	547421311	1601	1601	1601	1601	0
228	20231226	152300	547421311	1601	1601	1601	1601	0
229	20231226	152200	547421311	1601	1601	1601	1601	0
230	20231226	152100	547421311	1601	1601	1601	1601	0
231	20231226	152000	547421311	1601	1601	1601	1601	0
232	20231226	151900	547421311	1601	1601	1602	1601	1138
233	20231226	151800	545599370	1602	1601	1602	1601	257
234	20231226	151700	545187912	1602	1601	1602	1601	10474
235	20231226	151600	528419018	1602	1601	1602	1601	245
236	20231226	151500	528026772	1601	1601	1601	1601	2266
237	20231226	151400	524398906	1601	1603	1603	1601	2275
238	20231226	151300	520756599	1603	1603	1603	1603	0
239	20231226	151200	520756599	1603	1603	1603	1603	1
240	20231226	151100	520754996	1601	1601	1601	1601	1
241	20231226	151000	520753395	1603	1603	1603	1603	0
242	20231226	150900	520753395	1603	1603	1603	1603	100
243	20231226	150800	520593095	1603	1602	1603	1602	110
244	20231226	150700	520416865	1603	1603	1603	1603	0
245	20231226	150600	520416865	1603	1603	1603	1603	4
246	20231226	150500	520410453	1600	1600	1600	1600	725
247	20231226	150400	519250453	1603	1603	1603	1603	11
248	20231226	150300	519232820	1603	1601	1603	1601	2255
249	20231226	150200	515620598	1601	1601	1601	1601	1200
250	20231226	150100	513699398	1602	1602	1602	1602	0
251	20231226	150000	513699398	1602	1602	1602	1602	1
252	20231226	145900	513697796	1601	1600	1601	1600	104
253	20231226	145800	513531296	1601	1601	1601	1601	20
254	20231226	145700	513499276	1602	1602	1602	1602	21
255	20231226	145600	513465634	1602	1602	1602	1602	0
256	20231226	145500	513465634	1602	1600	1602	1600	1029
257	20231226	145400	511817232	1602	1602	1602	1602	0
258	20231226	145300	511817232	1602	1600	1602	1600	3245
259	20231226	145200	506625228	1600	1601	1601	1600	3681
260	20231226	145100	500735447	1602	1602	1602	1602	6
261	20231226	145000	500725835	1602	1602	1602	1602	1
262	20231226	144900	500724233	1600	1600	1600	1600	995
263	20231226	144800	499132233	1600	1600	1600	1600	1000
264	20231226	144700	497532233	1600	1600	1600	1600	33
265	20231226	144600	497479433	1600	1600	1600	1600	300
266	20231226	144500	496999433	1602	1601	1602	1601	73
267	20231226	144400	496882558	1602	1600	1602	1600	5467
268	20231226	144300	488135356	1600	1601	1602	1600	2266
269	20231226	144200	484509665	1601	1601	1602	1600	5671
270	20231226	144100	475434615	1602	1602	1602	1602	4
271	20231226	144000	475428207	1602	1602	1602	1602	1
272	20231226	143900	475426605	1601	1601	1601	1601	85
273	20231226	143800	475290520	1600	1602	1602	1600	10
274	20231226	143700	475274510	1600	1602	1602	1600	29
275	20231226	143600	475228070	1600	1601	1602	1600	88
276	20231226	143500	475087236	1600	1601	1602	1600	645
277	20231226	143400	474054922	1602	1601	1602	1601	321
278	20231226	143300	473541000	1601	1601	1601	1600	631
279	20231226	143200	472530772	1600	1603	1603	1600	9066
280	20231226	143100	458024106	1600	1603	1603	1600	474
281	20231226	143000	457265221	1601	1603	1603	1601	130
282	20231226	142900	457057031	1603	1602	1603	1600	14
283	20231226	142800	457034606	1603	1603	1603	1600	30140
284	20231226	142700	408772699	1602	1602	1603	1602	3006
285	20231226	142600	403957084	1602	1603	1603	1602	354
286	20231226	142500	403389966	1603	1603	1603	1603	0
287	20231226	142400	403389966	1603	1602	1603	1602	1601
288	20231226	142300	400825163	1603	1603	1603	1603	702
289	20231226	142200	399699857	1603	1603	1603	1603	5
290	20231226	142100	399691842	1603	1603	1603	1603	318
291	20231226	142000	399182088	1603	1603	1603	1603	10
292	20231226	141900	399166058	1603	1603	1603	1603	624
293	20231226	141800	398165786	1603	1603	1603	1603	0
294	20231226	141700	398165786	1603	1603	1603	1602	323
295	20231226	141600	397648338	1603	1603	1603	1602	3075
296	20231226	141500	392722147	1603	1603	1603	1603	1
297	20231226	141400	392720544	1603	1603	1603	1603	122
298	20231226	141300	392524978	1603	1603	1603	1603	19
299	20231226	141200	392494521	1603	1603	1603	1603	200
300	20231226	141100	392173921	1603	1602	1603	1602	39
301	20231226	141000	392111442	1603	1603	1603	1603	0
302	20231226	140900	392111442	1603	1603	1603	1602	1539
303	20231226	140800	389645625	1603	1603	1603	1603	100
304	20231226	140700	389485325	1603	1603	1603	1603	1
305	20231226	140600	389483722	1602	1602	1602	1602	0
306	20231226	140500	389483722	1602	1602	1602	1602	150
307	20231226	140400	389243422	1603	1603	1603	1603	0
308	20231226	140300	389243422	1603	1603	1603	1603	1000
309	20231226	140200	387640422	1603	1603	1603	1603	2
310	20231226	140100	387637216	1603	1603	1603	1603	11
311	20231226	140000	387619583	1603	1603	1603	1603	0
312	20231226	135900	387619583	1603	1603	1603	1603	300
313	20231226	135800	387138683	1603	1603	1603	1603	0
314	20231226	135700	387138683	1603	1603	1603	1603	0
315	20231226	135600	387138683	1603	1602	1603	1602	727
316	20231226	135500	385973629	1603	1603	1603	1603	1161
317	20231226	135400	384112546	1602	1603	1603	1602	10
318	20231226	135300	384096517	1602	1602	1602	1602	0
319	20231226	135200	384096517	1602	1603	1603	1602	174
320	20231226	135100	383817596	1604	1603	1604	1603	3
321	20231226	135000	383812786	1603	1602	1604	1602	422
322	20231226	134900	383136715	1603	1604	1604	1603	184
323	20231226	134800	382841761	1604	1604	1604	1604	20
324	20231226	134700	382809681	1603	1603	1603	1603	2
325	20231226	134600	382806475	1603	1603	1604	1603	261
326	20231226	134500	382387892	1604	1604	1604	1604	29
327	20231226	134400	382341376	1604	1604	1604	1604	8
328	20231226	134300	382328544	1604	1604	1604	1604	5
329	20231226	134200	382320524	1604	1604	1604	1604	5010
330	20231226	134100	374284484	1604	1604	1604	1604	4000
331	20231226	134000	367868484	1604	1604	1604	1604	6
332	20231226	133900	367858860	1604	1604	1604	1604	1000
333	20231226	133800	366254860	1603	1603	1604	1603	8005
334	20231226	133700	353422843	1602	1602	1602	1602	2005
335	20231226	133600	350210833	1603	1603	1603	1603	0
336	20231226	133500	350210833	1603	1603	1603	1603	10171
337	20231226	133400	333906720	1603	1603	1603	1603	1444
338	20231226	133300	331591988	1603	1603	1603	1603	80
339	20231226	133200	331463748	1604	1604	1604	1604	3
340	20231226	133100	331458936	1604	1604	1604	1604	600
341	20231226	133000	330496536	1604	1604	1604	1604	10
342	20231226	132900	330480496	1603	1603	1603	1603	114
343	20231226	132800	330297754	1604	1604	1604	1604	1
344	20231226	132700	330296150	1603	1603	1603	1603	0
345	20231226	132600	330296150	1603	1603	1603	1603	621
346	20231226	132500	329300687	1603	1603	1603	1603	345
347	20231226	132400	328747652	1603	1603	1603	1603	0
348	20231226	132300	328747652	1603	1603	1603	1603	150
349	20231226	132200	328507202	1603	1603	1603	1603	0
350	20231226	132100	328507202	1603	1603	1603	1603	100
351	20231226	132000	328346902	1604	1604	1604	1604	24
352	20231226	131900	328308406	1603	1603	1603	1603	350
353	20231226	131800	327747356	1603	1603	1603	1603	702
354	20231226	131700	326622050	1603	1603	1603	1603	0
355	20231226	131600	326622050	1603	1603	1603	1603	0
356	20231226	131500	326622050	1603	1604	1604	1603	66
357	20231226	131400	326516251	1603	1603	1603	1603	0
358	20231226	131300	326516251	1603	1604	1604	1603	399
359	20231226	131200	325876649	1604	1604	1604	1604	0
360	20231226	131100	325876649	1604	1604	1604	1604	0
361	20231226	131000	325876649	1604	1604	1604	1604	1
362	20231226	130900	325875045	1603	1603	1603	1603	0
363	20231226	130800	325875045	1603	1603	1603	1603	181
364	20231226	130700	325584902	1603	1604	1604	1603	303
365	20231226	130600	325098918	1604	1603	1604	1603	11
366	20231226	130500	325081284	1603	1603	1604	1603	216
367	20231226	130400	324735020	1603	1603	1603	1603	1
368	20231226	130300	324733417	1603	1603	1603	1603	1
369	20231226	130200	324731814	1604	1604	1604	1604	0
370	20231226	130100	324731814	1604	1604	1604	1604	854
371	20231226	130000	323361998	1604	1604	1604	1604	0
372	20231226	125900	323361998	1604	1604	1604	1604	10
373	20231226	125800	323345958	1604	1604	1604	1604	20
374	20231226	125700	323313878	1604	1603	1604	1603	20
375	20231226	125600	323281808	1604	1604	1604	1604	0
376	20231226	125500	323281808	1604	1604	1604	1604	0
377	20231226	125400	323281808	1604	1603	1604	1602	5032
378	20231226	125300	315219736	1603	1604	1604	1603	3
379	20231226	125200	315214926	1604	1604	1604	1604	0
380	20231226	125100	315214926	1604	1603	1604	1603	5880
381	20231226	125000	305789285	1603	1603	1603	1603	200
382	20231226	124900	305468685	1603	1603	1603	1603	0
383	20231226	124800	305468685	1603	1603	1603	1603	416
384	20231226	124700	304801837	1604	1604	1604	1604	2292
385	20231226	124600	301125469	1605	1605	1605	1605	0
386	20231226	124500	301125469	1605	1605	1605	1605	6
387	20231226	124400	301115839	1604	1604	1604	1604	0
388	20231226	124300	301115839	1604	1604	1605	1604	172
389	20231226	124200	300839851	1604	1605	1605	1604	289
390	20231226	124100	300376095	1605	1605	1605	1604	777
391	20231226	124000	299129084	1605	1604	1605	1604	11
392	20231226	123900	299111439	1605	1604	1605	1604	223
393	20231226	123800	298753745	1604	1604	1604	1604	0
394	20231226	123700	298753745	1604	1604	1604	1604	849
395	20231226	123600	297391949	1605	1605	1605	1605	0
396	20231226	123500	297391949	1605	1605	1605	1604	8
397	20231226	123400	297379115	1604	1604	1604	1604	111
398	20231226	123300	297201071	1604	1604	1604	1604	0
399	20231226	123200	297201071	1604	1604	1604	1604	0
400	20231226	123100	297201071	1604	1604	1604	1604	111
401	20231226	123000	297023027	1604	1604	1604	1604	0
402	20231226	122900	297023027	1604	1604	1604	1604	77
403	20231226	122800	296899519	1605	1605	1605	1605	1000
404	20231226	122700	295294519	1605	1604	1605	1604	1374
405	20231226	122600	293090622	1605	1605	1605	1605	10
406	20231226	122500	293074572	1605	1605	1605	1604	447
407	20231226	122400	292357481	1604	1605	1605	1604	2544
408	20231226	122300	288276901	1605	1605	1605	1605	0
409	20231226	122200	288276901	1605	1605	1605	1605	311
410	20231226	122100	287777746	1606	1606	1606	1606	0
411	20231226	122000	287777746	1606	1606	1606	1604	313
412	20231226	121900	287275630	1606	1606	1606	1605	282
413	20231226	121800	286823018	1606	1605	1606	1605	25
414	20231226	121700	286782889	1606	1606	1606	1606	1
415	20231226	121600	286781283	1605	1606	1606	1605	618
416	20231226	121500	285789363	1605	1605	1605	1605	162
417	20231226	121400	285529353	1606	1606	1606	1606	35
418	20231226	121300	285473143	1606	1606	1606	1606	4
419	20231226	121200	285466719	1606	1606	1606	1606	20
420	20231226	121100	285434599	1605	1605	1605	1605	0
421	20231226	121000	285434599	1605	1605	1605	1605	0
422	20231226	120900	285434599	1605	1605	1605	1605	0
423	20231226	120800	285434599	1605	1605	1605	1605	0
424	20231226	120700	285434599	1605	1605	1605	1605	0
425	20231226	120600	285434599	1605	1605	1605	1605	0
426	20231226	120500	285434599	1605	1605	1605	1605	0
427	20231226	120400	285434599	1605	1605	1605	1605	1177
428	20231226	120300	283545514	1606	1606	1606	1606	0
429	20231226	120200	283545514	1606	1606	1606	1606	0
430	20231226	120100	283545514	1606	1606	1606	1606	22
431	20231226	120000	283510182	1606	1606	1606	1606	1000
432	20231226	115900	281904182	1608	1608	1608	1608	500
433	20231226	115800	281100182	1608	1608	1608	1608	0
434	20231226	115700	281100182	1608	1607	1608	1607	180
435	20231226	115600	280810812	1608	1608	1608	1608	1
436	20231226	115500	280809204	1608	1606	1608	1606	1501
437	20231226	115400	278398596	1605	1605	1605	1605	0
438	20231226	115300	278398596	1605	1606	1606	1605	6214
439	20231226	115200	268419912	1608	1608	1608	1608	0
440	20231226	115100	268419912	1608	1606	1608	1606	3125
441	20231226	115000	263395162	1606	1607	1607	1606	4974
442	20231226	114900	255404538	1606	1607	1607	1606	700
443	20231226	114800	254279738	1606	1606	1606	1606	289
444	20231226	114700	253815604	1606	1606	1606	1606	58
445	20231226	114600	253722456	1606	1606	1606	1606	10
446	20231226	114500	253706396	1606	1606	1606	1606	18
447	20231226	114400	253677488	1607	1607	1607	1607	661
448	20231226	114300	252615261	1607	1607	1607	1607	0
449	20231226	114200	252615261	1607	1607	1607	1607	1
450	20231226	114100	252613654	1606	1607	1607	1606	199
451	20231226	114000	252293951	1607	1607	1607	1607	0
452	20231226	113900	252293951	1607	1607	1607	1607	0
453	20231226	113800	252293951	1607	1607	1607	1607	1
454	20231226	113700	252292344	1607	1607	1607	1607	0
455	20231226	113600	252292344	1607	1607	1607	1607	61
456	20231226	113500	252194317	1607	1607	1607	1607	1
457	20231226	113400	252192710	1607	1607	1607	1607	0
458	20231226	113300	252192710	1607	1607	1607	1607	30
459	20231226	113200	252144500	1607	1607	1607	1607	0
460	20231226	113100	252144500	1607	1607	1607	1607	2
461	20231226	113000	252141286	1606	1606	1606	1606	49
462	20231226	112900	252062592	1607	1607	1607	1607	0
463	20231226	112800	252062592	1607	1607	1607	1607	50
464	20231226	112700	251982242	1607	1607	1607	1607	100
465	20231226	112600	251821542	1607	1607	1607	1606	127
466	20231226	112500	251617467	1607	1606	1607	1606	624
467	20231226	112400	250615322	1607	1607	1607	1607	10
468	20231226	112300	250599252	1607	1607	1607	1607	1
469	20231226	112200	250597645	1606	1606	1606	1606	0
470	20231226	112100	250597645	1606	1606	1606	1606	5
471	20231226	112000	250589615	1607	1607	1607	1607	0
472	20231226	111900	250589615	1607	1607	1607	1607	0
473	20231226	111800	250589615	1607	1607	1607	1607	0
474	20231226	111700	250589615	1607	1607	1607	1607	0
475	20231226	111600	250589615	1607	1607	1607	1607	5
476	20231226	111500	250581580	1606	1606	1606	1606	0
477	20231226	111400	250581580	1606	1606	1606	1606	492
478	20231226	111300	249791428	1607	1608	1608	1607	643
479	20231226	111200	248758107	1608	1608	1608	1608	30
480	20231226	111100	248709867	1608	1608	1608	1608	0
481	20231226	111000	248709867	1608	1608	1608	1608	0
482	20231226	110900	248709867	1608	1608	1608	1608	2
483	20231226	110800	248706651	1608	1608	1608	1608	16
484	20231226	110700	248680923	1608	1606	1608	1606	220
485	20231226	110600	248327591	1607	1607	1607	1607	204
486	20231226	110500	247999763	1608	1608	1608	1608	2
487	20231226	110400	247996547	1608	1608	1608	1608	0
488	20231226	110300	247996547	1608	1607	1608	1607	797
489	20231226	110200	246715767	1607	1607	1607	1607	5
490	20231226	110100	246707732	1607	1607	1607	1607	0
491	20231226	110000	246707732	1607	1607	1607	1607	2
492	20231226	105900	246704518	1607	1606	1607	1606	31
493	20231226	105800	246654731	1606	1606	1606	1606	1
494	20231226	105700	246653125	1606	1606	1606	1606	200
495	20231226	105600	246331925	1605	1606	1606	1605	230
496	20231226	105500	245962745	1605	1605	1605	1605	0
497	20231226	105400	245962745	1605	1605	1605	1605	0
498	20231226	105300	245962745	1605	1605	1605	1605	0
499	20231226	105200	245962745	1605	1606	1606	1605	16
500	20231226	105100	245937057	1606	1605	1606	1605	1001
501	20231226	105000	244330451	1606	1606	1606	1606	3
502	20231226	104900	244325633	1605	1605	1605	1605	60
503	20231226	104800	244229333	1605	1605	1605	1605	100
504	20231226	104700	244068833	1605	1605	1605	1605	100
505	20231226	104600	243908333	1606	1606	1606	1606	209
506	20231226	104500	243572679	1605	1605	1605	1605	61
507	20231226	104400	243474774	1604	1604	1604	1604	0
508	20231226	104300	243474774	1604	1604	1604	1604	2
509	20231226	104200	243471566	1604	1603	1604	1603	146
510	20231226	104100	243237473	1603	1603	1603	1602	1112
511	20231226	104000	241455978	1603	1603	1603	1603	8
512	20231226	103900	241443154	1603	1604	1604	1603	1889
513	20231226	103800	238415086	1604	1604	1604	1604	17
514	20231226	103700	238387818	1604	1604	1604	1604	4
515	20231226	103600	238381402	1604	1604	1604	1604	14
516	20231226	103500	238358946	1604	1604	1604	1604	113
517	20231226	103400	238177694	1604	1604	1604	1604	0
518	20231226	103300	238177694	1604	1603	1604	1603	1360
519	20231226	103200	235996614	1602	1605	1605	1602	2031
520	20231226	103100	232742759	1605	1605	1605	1605	19
521	20231226	103000	232712264	1607	1607	1607	1607	289
522	20231226	102900	232247841	1602	1602	1602	1602	5333
523	20231226	102800	223704375	1602	1602	1602	1602	7412
524	20231226	102700	211830351	1602	1603	1603	1602	9603
525	20231226	102600	196441742	1603	1604	1604	1603	5000
526	20231226	102500	188426341	1603	1603	1603	1603	10
527	20231226	102400	188410311	1603	1603	1603	1603	0
528	20231226	102300	188410311	1603	1604	1607	1603	1502
529	20231226	102200	186000806	1604	1604	1604	1604	0
530	20231226	102100	186000806	1604	1605	1605	1604	330
531	20231226	102000	185471239	1606	1606	1606	1606	24
532	20231226	101900	185432695	1606	1604	1606	1604	173
533	20231226	101800	185154917	1604	1603	1604	1603	2871
534	20231226	101700	180552676	1604	1602	1604	1602	9002
535	20231226	101600	166123533	1603	1603	1603	1602	4300
536	20231226	101500	159233633	1603	1603	1603	1602	1639
537	20231226	101400	156607316	1603	1604	1604	1603	2671
538	20231226	101300	152324459	1604	1606	1606	1604	2022
539	20231226	101200	149080971	1604	1604	1604	1604	218
540	20231226	101100	148731299	1606	1606	1606	1606	120
541	20231226	101000	148538579	1606	1606	1606	1606	0
542	20231226	100900	148538579	1606	1605	1606	1605	1244
543	20231226	100800	146541214	1605	1605	1605	1605	1
544	20231226	100700	146539609	1604	1605	1605	1604	1207
545	20231226	100600	144603174	1605	1605	1605	1605	2105
546	20231226	100500	141224649	1606	1606	1606	1606	2168
547	20231226	100400	137742841	1607	1607	1607	1607	6
548	20231226	100300	137733199	1607	1607	1607	1607	0
549	20231226	100200	137733199	1607	1607	1607	1607	1500
550	20231226	100100	135322699	1607	1607	1607	1607	1
551	20231226	100000	135321092	1606	1606	1606	1606	140
552	20231226	095900	135096252	1606	1606	1606	1606	15
553	20231226	095800	135072162	1606	1605	1606	1605	1120
554	20231226	095700	133274362	1606	1606	1606	1606	931
555	20231226	095600	131779176	1606	1606	1606	1606	0
556	20231226	095500	131779176	1606	1605	1606	1605	7100
557	20231226	095400	120383576	1605	1606	1606	1605	100
558	20231226	095300	120223073	1605	1605	1605	1605	222
559	20231226	095200	119866763	1605	1605	1605	1605	0
560	20231226	095100	119866763	1605	1605	1605	1605	3706
561	20231226	095000	113918633	1605	1606	1608	1605	5056
562	20231226	094900	105801236	1606	1608	1608	1606	1130
563	20231226	094800	103986422	1608	1608	1608	1608	1
564	20231226	094700	103984814	1608	1607	1608	1606	47
565	20231226	094600	103909280	1607	1606	1608	1606	2015
566	20231226	094500	100673173	1608	1609	1610	1608	1484
567	20231226	094400	98285153	1609	1609	1609	1606	956
568	20231226	094300	96747282	1609	1609	1609	1606	373
569	20231226	094200	96148065	1610	1610	1610	1607	252
570	20231226	094100	95742799	1610	1607	1610	1607	991
571	20231226	094000	94150259	1606	1607	1607	1606	341
572	20231226	093900	93602603	1607	1607	1607	1607	984
573	20231226	093800	92021315	1612	1612	1612	1612	2
574	20231226	093700	92018091	1612	1607	1612	1607	157
575	20231226	093600	91765757	1607	1608	1608	1607	1748
576	20231226	093500	88956621	1613	1613	1613	1613	7
577	20231226	093400	88945330	1607	1608	1608	1607	631
578	20231226	093300	87930692	1608	1608	1608	1608	1716
579	20231226	093200	85171364	1613	1613	1613	1613	2
580	20231226	093100	85168138	1607	1607	1607	1607	100
581	20231226	093000	85007438	1606	1607	1607	1606	233
582	20231226	092900	84633039	1606	1606	1606	1606	0
583	20231226	092800	84633039	1606	1607	1607	1606	1676
584	20231226	092700	81940882	1614	1614	1614	1614	1
585	20231226	092600	81939268	1607	1610	1610	1607	45
586	20231226	092500	81866923	1614	1614	1614	1614	0
587	20231226	092400	81866923	1614	1607	1615	1607	2300
588	20231226	092300	78170121	1607	1608	1608	1607	1254
589	20231226	092200	76154843	1608	1609	1609	1608	734
590	20231226	092100	74973880	1615	1608	1615	1608	693
591	20231226	092000	73857522	1608	1609	1612	1608	1774
592	20231226	091900	71004051	1609	1609	1609	1609	241
593	20231226	091800	70616282	1609	1609	1609	1609	215
594	20231226	091700	70270347	1609	1609	1609	1609	795
595	20231226	091600	68991192	1611	1610	1611	1610	1905
596	20231226	091500	65923319	1611	1611	1611	1610	697
597	20231226	091400	64801136	1610	1610	1610	1610	0
598	20231226	091300	64801136	1610	1610	1610	1610	800
599	20231226	091200	63513136	1610	1610	1610	1610	16
600	20231226	091100	63487376	1609	1610	1610	1609	6123
601	20231226	091000	53629748	1609	1609	1609	1609	0
602	20231226	090900	53629748	1609	1609	1609	1609	1
603	20231226	090800	53628139	1608	1614	1614	1608	2531
604	20231226	090700	49558105	1608	1608	1608	1608	1
605	20231226	090600	49556497	1607	1607	1607	1607	0
606	20231226	090500	49556497	1607	1608	1608	1607	720
607	20231226	090400	48399301	1607	1608	1608	1607	673
608	20231226	090300	47317781	1608	1608	1608	1608	194
609	20231226	090200	47005829	1608	1608	1608	1608	6
610	20231226	090100	46996181	1614	1614	1623	1614	4384
611	20231226	090000	39897786	1615	1605	1615	1605	24857