KissMeData/060240/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193600	691402038	1660	1660	1660	1660	4167
3	20231226	193500	691402038	1660	1660	1660	1660	0
4	20231226	193400	691402038	1660	1660	1660	1660	0
5	20231226	193300	691402038	1660	1660	1660	1660	0
6	20231226	193200	691402038	1660	1660	1660	1660	0
7	20231226	193100	691402038	1660	1660	1660	1660	0
8	20231226	193000	691402038	1660	1660	1660	1660	0
9	20231226	192900	691402038	1660	1660	1660	1660	0
10	20231226	192800	691402038	1660	1660	1660	1660	0
11	20231226	192700	691402038	1660	1660	1660	1660	0
12	20231226	192600	691402038	1660	1660	1660	1660	0
13	20231226	192500	691402038	1660	1660	1660	1660	0
14	20231226	192400	691402038	1660	1660	1660	1660	0
15	20231226	192300	691402038	1660	1660	1660	1660	0
16	20231226	192200	691402038	1660	1660	1660	1660	0
17	20231226	192100	691402038	1660	1660	1660	1660	0
18	20231226	192000	691402038	1660	1660	1660	1660	0
19	20231226	191900	691402038	1660	1660	1660	1660	0
20	20231226	191800	691402038	1660	1660	1660	1660	0
21	20231226	191700	691402038	1660	1660	1660	1660	0
22	20231226	191600	691402038	1660	1660	1660	1660	0
23	20231226	191500	691402038	1660	1660	1660	1660	0
24	20231226	191400	691402038	1660	1660	1660	1660	0
25	20231226	191300	691402038	1660	1660	1660	1660	0
26	20231226	191200	691402038	1660	1660	1660	1660	0
27	20231226	191100	691402038	1660	1660	1660	1660	0
28	20231226	191000	691402038	1660	1660	1660	1660	0
29	20231226	190900	691402038	1660	1660	1660	1660	0
30	20231226	190800	691402038	1660	1660	1660	1660	0
31	20231226	190700	691402038	1660	1660	1660	1660	0
32	20231226	190600	691402038	1660	1660	1660	1660	4167
33	20231226	190500	691402038	1660	1660	1660	1660	0
34	20231226	190400	691402038	1660	1660	1660	1660	0
35	20231226	190300	691402038	1660	1660	1660	1660	0
36	20231226	190200	691402038	1660	1660	1660	1660	0
37	20231226	190100	691402038	1660	1660	1660	1660	0
38	20231226	190000	691402038	1660	1660	1660	1660	0
39	20231226	185900	691402038	1660	1660	1660	1660	0
40	20231226	185800	691402038	1660	1660	1660	1660	0
41	20231226	185700	691402038	1660	1660	1660	1660	0
42	20231226	185600	691402038	1660	1660	1660	1660	0
43	20231226	185500	691402038	1660	1660	1660	1660	0
44	20231226	185400	691402038	1660	1660	1660	1660	0
45	20231226	185300	691402038	1660	1660	1660	1660	0
46	20231226	185200	691402038	1660	1660	1660	1660	0
47	20231226	185100	691402038	1660	1660	1660	1660	0
48	20231226	185000	691402038	1660	1660	1660	1660	0
49	20231226	184900	691402038	1660	1660	1660	1660	0
50	20231226	184800	691402038	1660	1660	1660	1660	0
51	20231226	184700	691402038	1660	1660	1660	1660	0
52	20231226	184600	691402038	1660	1660	1660	1660	0
53	20231226	184500	691402038	1660	1660	1660	1660	0
54	20231226	184400	691402038	1660	1660	1660	1660	0
55	20231226	184300	691402038	1660	1660	1660	1660	0
56	20231226	184200	691402038	1660	1660	1660	1660	0
57	20231226	184100	691402038	1660	1660	1660	1660	0
58	20231226	184000	691402038	1660	1660	1660	1660	0
59	20231226	183900	691402038	1660	1660	1660	1660	0
60	20231226	183800	691402038	1660	1660	1660	1660	0
61	20231226	183700	691402038	1660	1660	1660	1660	0
62	20231226	183600	691402038	1660	1660	1660	1660	4167
63	20231226	183500	691402038	1660	1660	1660	1660	0
64	20231226	183400	691402038	1660	1660	1660	1660	0
65	20231226	183300	691402038	1660	1660	1660	1660	0
66	20231226	183200	691402038	1660	1660	1660	1660	0
67	20231226	183100	691402038	1660	1660	1660	1660	0
68	20231226	183000	691402038	1660	1660	1660	1660	0
69	20231226	182900	691402038	1660	1660	1660	1660	0
70	20231226	182800	691402038	1660	1660	1660	1660	0
71	20231226	182700	691402038	1660	1660	1660	1660	0
72	20231226	182600	691402038	1660	1660	1660	1660	0
73	20231226	182500	691402038	1660	1660	1660	1660	0
74	20231226	182400	691402038	1660	1660	1660	1660	0
75	20231226	182300	691402038	1660	1660	1660	1660	0
76	20231226	182200	691402038	1660	1660	1660	1660	0
77	20231226	182100	691402038	1660	1660	1660	1660	0
78	20231226	182000	691402038	1660	1660	1660	1660	0
79	20231226	181900	691402038	1660	1660	1660	1660	0
80	20231226	181800	691402038	1660	1660	1660	1660	0
81	20231226	181700	691402038	1660	1660	1660	1660	0
82	20231226	181600	691402038	1660	1660	1660	1660	0
83	20231226	181500	691402038	1660	1660	1660	1660	0
84	20231226	181400	691402038	1660	1660	1660	1660	0
85	20231226	181300	691402038	1660	1660	1660	1660	0
86	20231226	181200	691402038	1660	1660	1660	1660	0
87	20231226	181100	691402038	1660	1660	1660	1660	0
88	20231226	181000	691402038	1660	1660	1660	1660	0
89	20231226	180900	691402038	1660	1660	1660	1660	0
90	20231226	180800	691402038	1660	1660	1660	1660	0
91	20231226	180700	691402038	1660	1660	1660	1660	0
92	20231226	180600	691402038	1660	1660	1660	1660	4167
93	20231226	180500	691402038	1660	1660	1660	1660	0
94	20231226	180400	691402038	1660	1660	1660	1660	0
95	20231226	180300	691402038	1660	1660	1660	1660	0
96	20231226	180200	691402038	1660	1660	1660	1660	0
97	20231226	180100	691402038	1660	1660	1660	1660	0
98	20231226	180000	691402038	1660	1660	1660	1660	0
99	20231226	175900	691402038	1660	1660	1660	1660	0
100	20231226	175800	691402038	1660	1660	1660	1660	0
101	20231226	175700	691402038	1660	1660	1660	1660	0
102	20231226	175600	691402038	1660	1660	1660	1660	0
103	20231226	175500	691402038	1660	1660	1660	1660	0
104	20231226	175400	691402038	1660	1660	1660	1660	0
105	20231226	175300	691402038	1660	1660	1660	1660	0
106	20231226	175200	691402038	1660	1660	1660	1660	0
107	20231226	175100	691402038	1660	1660	1660	1660	0
108	20231226	175000	691402038	1660	1660	1660	1660	0
109	20231226	174900	691402038	1660	1660	1660	1660	0
110	20231226	174800	691402038	1660	1660	1660	1660	0
111	20231226	174700	691402038	1660	1660	1660	1660	0
112	20231226	174600	691402038	1660	1660	1660	1660	0
113	20231226	174500	691402038	1660	1660	1660	1660	0
114	20231226	174400	691402038	1660	1660	1660	1660	0
115	20231226	174300	691402038	1660	1660	1660	1660	0
116	20231226	174200	691402038	1660	1660	1660	1660	0
117	20231226	174100	691402038	1660	1660	1660	1660	0
118	20231226	174000	691402038	1660	1660	1660	1660	0
119	20231226	173900	691402038	1660	1660	1660	1660	0
120	20231226	173800	691402038	1660	1660	1660	1660	0
121	20231226	173700	691402038	1660	1660	1660	1660	0
122	20231226	173600	691402038	1660	1660	1660	1660	4167
123	20231226	173500	691402038	1660	1660	1660	1660	0
124	20231226	173400	691402038	1660	1660	1660	1660	0
125	20231226	173300	691402038	1660	1660	1660	1660	0
126	20231226	173200	691402038	1660	1660	1660	1660	0
127	20231226	173100	691402038	1660	1660	1660	1660	0
128	20231226	173000	691402038	1660	1660	1660	1660	0
129	20231226	172900	691402038	1660	1660	1660	1660	0
130	20231226	172800	691402038	1660	1660	1660	1660	0
131	20231226	172700	691402038	1660	1660	1660	1660	0
132	20231226	172600	691402038	1660	1660	1660	1660	0
133	20231226	172500	691402038	1660	1660	1660	1660	0
134	20231226	172400	691402038	1660	1660	1660	1660	0
135	20231226	172300	691402038	1660	1660	1660	1660	0
136	20231226	172200	691402038	1660	1660	1660	1660	0
137	20231226	172100	691402038	1660	1660	1660	1660	0
138	20231226	172000	691402038	1660	1660	1660	1660	0
139	20231226	171900	691402038	1660	1660	1660	1660	0
140	20231226	171800	691402038	1660	1660	1660	1660	0
141	20231226	171700	691402038	1660	1660	1660	1660	0
142	20231226	171600	691402038	1660	1660	1660	1660	0
143	20231226	171500	691402038	1660	1660	1660	1660	0
144	20231226	171400	691402038	1660	1660	1660	1660	0
145	20231226	171300	691402038	1660	1660	1660	1660	0
146	20231226	171200	691402038	1660	1660	1660	1660	0
147	20231226	171100	691402038	1660	1660	1660	1660	0
148	20231226	171000	691402038	1660	1660	1660	1660	0
149	20231226	170900	691402038	1660	1660	1660	1660	0
150	20231226	170800	691402038	1660	1660	1660	1660	0
151	20231226	170700	691402038	1660	1660	1660	1660	0
152	20231226	170600	691402038	1660	1660	1660	1660	4167
153	20231226	170500	691402038	1660	1660	1660	1660	0
154	20231226	170400	691402038	1660	1660	1660	1660	0
155	20231226	170300	691402038	1660	1660	1660	1660	0
156	20231226	170200	691402038	1660	1660	1660	1660	0
157	20231226	170100	691402038	1660	1660	1660	1660	0
158	20231226	170000	691402038	1660	1660	1660	1660	0
159	20231226	165900	691402038	1660	1660	1660	1660	0
160	20231226	165800	691402038	1660	1660	1660	1660	0
161	20231226	165700	691402038	1660	1660	1660	1660	0
162	20231226	165600	691402038	1660	1660	1660	1660	0
163	20231226	165500	691402038	1660	1660	1660	1660	0
164	20231226	165400	691402038	1660	1660	1660	1660	0
165	20231226	165300	691402038	1660	1660	1660	1660	0
166	20231226	165200	691402038	1660	1660	1660	1660	0
167	20231226	165100	691402038	1660	1660	1660	1660	0
168	20231226	165000	691402038	1660	1660	1660	1660	0
169	20231226	164900	691402038	1660	1660	1660	1660	0
170	20231226	164800	691402038	1660	1660	1660	1660	0
171	20231226	164700	691402038	1660	1660	1660	1660	0
172	20231226	164600	691402038	1660	1660	1660	1660	0
173	20231226	164500	691402038	1660	1660	1660	1660	0
174	20231226	164400	691402038	1660	1660	1660	1660	0
175	20231226	164300	691402038	1660	1660	1660	1660	0
176	20231226	164200	691402038	1660	1660	1660	1660	0
177	20231226	164100	691402038	1660	1660	1660	1660	0
178	20231226	164000	691402038	1660	1660	1660	1660	0
179	20231226	163900	691402038	1660	1660	1660	1660	0
180	20231226	163800	691402038	1660	1660	1660	1660	0
181	20231226	163700	691402038	1660	1660	1660	1660	0
182	20231226	163600	691402038	1660	1660	1660	1660	4167
183	20231226	163500	691402038	1660	1660	1660	1660	0
184	20231226	163400	691402038	1660	1660	1660	1660	0
185	20231226	163300	691402038	1660	1660	1660	1660	0
186	20231226	163200	691402038	1660	1660	1660	1660	0
187	20231226	163100	691402038	1660	1660	1660	1660	0
188	20231226	163000	691402038	1660	1660	1660	1660	0
189	20231226	162900	691402038	1660	1660	1660	1660	0
190	20231226	162800	691402038	1660	1660	1660	1660	0
191	20231226	162700	691402038	1660	1660	1660	1660	0
192	20231226	162600	691402038	1660	1660	1660	1660	0
193	20231226	162500	691402038	1660	1660	1660	1660	0
194	20231226	162400	691402038	1660	1660	1660	1660	0
195	20231226	162300	691402038	1660	1660	1660	1660	0
196	20231226	162200	691402038	1660	1660	1660	1660	0
197	20231226	162100	691402038	1660	1660	1660	1660	0
198	20231226	162000	691402038	1660	1660	1660	1660	0
199	20231226	161900	691402038	1660	1660	1660	1660	0
200	20231226	161800	691402038	1660	1660	1660	1660	0
201	20231226	161700	691402038	1660	1660	1660	1660	0
202	20231226	161600	691402038	1660	1660	1660	1660	0
203	20231226	161500	691402038	1660	1660	1660	1660	0
204	20231226	161400	691402038	1660	1660	1660	1660	0
205	20231226	161300	691402038	1660	1660	1660	1660	0
206	20231226	161200	691402038	1660	1660	1660	1660	0
207	20231226	161100	691402038	1660	1660	1660	1660	0
208	20231226	161000	691402038	1660	1660	1660	1660	0
209	20231226	160900	691402038	1660	1660	1660	1660	0
210	20231226	160800	691402038	1660	1660	1660	1660	0
211	20231226	160700	691402038	1660	1660	1660	1660	0
212	20231226	160600	691402038	1660	1660	1660	1660	4167
213	20231226	160500	691402038	1660	1660	1660	1660	0
214	20231226	160400	691402038	1660	1660	1660	1660	0
215	20231226	160300	691402038	1660	1660	1660	1660	0
216	20231226	160200	691402038	1660	1660	1660	1660	0
217	20231226	160100	691402038	1660	1660	1660	1660	0
218	20231226	160000	691402038	1660	1660	1660	1660	0
219	20231226	155900	691402038	1660	1660	1660	1660	0
220	20231226	155800	691402038	1660	1660	1660	1660	0
221	20231226	155700	691402038	1660	1660	1660	1660	0
222	20231226	155600	691402038	1660	1660	1660	1660	0
223	20231226	155500	691402038	1660	1660	1660	1660	0
224	20231226	155400	691402038	1660	1660	1660	1660	0
225	20231226	155300	691402038	1660	1660	1660	1660	0
226	20231226	155200	691402038	1660	1660	1660	1660	0
227	20231226	155100	691402038	1660	1660	1660	1660	0
228	20231226	155000	691402038	1660	1660	1660	1660	0
229	20231226	154900	691402038	1660	1660	1660	1660	0
230	20231226	154800	691402038	1660	1660	1660	1660	0
231	20231226	154700	691402038	1660	1660	1660	1660	0
232	20231226	154600	691402038	1660	1660	1660	1660	0
233	20231226	154500	691402038	1660	1660	1660	1660	0
234	20231226	154400	691402038	1660	1660	1660	1660	0
235	20231226	154300	691402038	1660	1660	1660	1660	0
236	20231226	154200	691402038	1660	1660	1660	1660	0
237	20231226	154100	691402038	1660	1660	1660	1660	0
238	20231226	154000	691402038	1660	1660	1660	1660	0
239	20231226	153900	691402038	1660	1660	1660	1660	0
240	20231226	153800	691402038	1660	1660	1660	1660	0
241	20231226	153700	691402038	1660	1660	1660	1660	0
242	20231226	153600	691402038	1660	1660	1660	1660	4167
243	20231226	153500	691402038	1660	1660	1660	1660	0
244	20231226	153400	691402038	1660	1660	1660	1660	0
245	20231226	153300	691402038	1660	1660	1660	1660	0
246	20231226	153200	691402038	1660	1660	1660	1660	0
247	20231226	153100	691402038	1660	1660	1660	1660	0
248	20231226	153000	691402038	1660	1660	1660	1660	4167
249	20231226	152900	684484818	1671	1671	1671	1671	0
250	20231226	152800	684484818	1671	1671	1671	1671	0
251	20231226	152700	684484818	1671	1671	1671	1671	0
252	20231226	152600	684484818	1671	1671	1671	1671	0
253	20231226	152500	684484818	1671	1671	1671	1671	0
254	20231226	152400	684484818	1671	1671	1671	1671	0
255	20231226	152300	684484818	1671	1671	1671	1671	0
256	20231226	152200	684484818	1671	1671	1671	1671	0
257	20231226	152100	684484818	1671	1671	1671	1671	0
258	20231226	152000	684484818	1671	1671	1671	1671	0
259	20231226	151900	684484818	1671	1671	1671	1671	239
260	20231226	151800	684085449	1671	1678	1678	1671	712
261	20231226	151700	682895236	1681	1682	1682	1671	481
262	20231226	151600	682088745	1672	1672	1672	1672	8320
263	20231226	151500	668177705	1686	1685	1688	1664	3688
264	20231226	151400	661995636	1689	1689	1689	1689	15
265	20231226	151300	661970301	1691	1690	1691	1684	2233
266	20231226	151200	658194802	1690	1691	1691	1683	2211
267	20231226	151100	654461188	1691	1692	1692	1691	900
268	20231226	151000	652938665	1691	1697	1697	1691	1942
269	20231226	150900	649654281	1692	1692	1692	1692	356
270	20231226	150800	649051929	1692	1692	1692	1692	296
271	20231226	150700	648551097	1692	1696	1697	1692	438
272	20231226	150600	647808791	1696	1703	1703	1692	865
273	20231226	150500	646341346	1698	1698	1700	1697	596
274	20231226	150400	645329476	1710	1702	1710	1702	243
275	20231226	150300	644915847	1688	1710	1710	1688	5663
276	20231226	150200	635324846	1711	1711	1713	1711	146
277	20231226	150100	635074890	1710	1709	1710	1709	129
278	20231226	150000	634854307	1709	1703	1709	1703	840
279	20231226	145900	633423147	1704	1705	1705	1700	65
280	20231226	145800	633312359	1705	1701	1705	1701	22
281	20231226	145700	633274854	1690	1689	1704	1686	4110
282	20231226	145600	626328639	1689	1722	1722	1689	2433
283	20231226	145500	622185602	1710	1717	1723	1710	113
284	20231226	145400	621992128	1726	1711	1726	1710	1951
285	20231226	145300	618636884	1712	1722	1728	1711	873
286	20231226	145200	617132093	1729	1732	1732	1724	3892
287	20231226	145100	610416991	1733	1732	1733	1732	2573
288	20231226	145000	605958054	1730	1720	1730	1720	2087
289	20231226	144900	602366853	1719	1710	1721	1710	2814
290	20231226	144800	597537650	1710	1721	1725	1710	1683
291	20231226	144700	594648852	1723	1721	1723	1704	6699
292	20231226	144600	583198471	1721	1729	1735	1721	1800
293	20231226	144500	580084880	1727	1727	1727	1721	4196
294	20231226	144400	572845991	1726	1726	1726	1723	2325
295	20231226	144300	568837414	1724	1730	1739	1722	16303
296	20231226	144200	540627554	1730	1709	1730	1709	22583
297	20231226	144100	501930807	1708	1700	1708	1700	6895
298	20231226	144000	490174834	1692	1705	1705	1689	1645
299	20231226	143900	487384784	1705	1705	1705	1705	208
300	20231226	143800	487030144	1701	1706	1706	1696	4119
301	20231226	143700	480024834	1706	1697	1707	1697	2036
302	20231226	143600	476556799	1695	1686	1695	1686	3850
303	20231226	143500	470052832	1688	1684	1688	1684	171
304	20231226	143400	469764616	1683	1679	1683	1673	665
305	20231226	143300	468649287	1678	1679	1679	1667	728
306	20231226	143200	467427485	1680	1670	1680	1670	690
307	20231226	143100	466270687	1664	1663	1677	1663	1402
308	20231226	143000	463930306	1675	1691	1692	1651	9267
309	20231226	142900	448435893	1692	1711	1711	1689	32317
310	20231226	142800	393251117	1710	1710	1710	1710	0
311	20231226	142700	393251117	1710	1653	1710	1653	7278
312	20231226	142600	380953275	1664	1664	1664	1664	1
313	20231226	142500	380951611	1652	1643	1664	1643	19316
314	20231226	142400	349035910	1643	1643	1644	1641	730
315	20231226	142300	347837235	1642	1641	1642	1641	655
316	20231226	142200	346762330	1640	1641	1641	1640	46
317	20231226	142100	346686848	1641	1641	1641	1641	19
318	20231226	142000	346655669	1641	1641	1641	1641	1
319	20231226	141900	346654028	1641	1641	1641	1641	0
320	20231226	141800	346654028	1641	1638	1641	1638	707
321	20231226	141700	345494811	1639	1638	1639	1638	1270
322	20231226	141600	343413380	1638	1638	1638	1638	3
323	20231226	141500	343408466	1639	1639	1639	1639	0
324	20231226	141400	343408466	1639	1639	1639	1639	0
325	20231226	141300	343408466	1639	1639	1639	1639	0
326	20231226	141200	343408466	1639	1639	1639	1639	0
327	20231226	141100	343408466	1639	1638	1639	1638	112
328	20231226	141000	343224927	1639	1639	1639	1639	20
329	20231226	140900	343192147	1639	1639	1639	1639	17
330	20231226	140800	343164284	1639	1639	1639	1639	5
331	20231226	140700	343156089	1630	1630	1630	1630	1
332	20231226	140600	343154459	1630	1630	1630	1630	0
333	20231226	140500	343154459	1630	1630	1630	1630	50
334	20231226	140400	343072959	1630	1630	1630	1630	0
335	20231226	140300	343072959	1630	1630	1630	1630	18
336	20231226	140200	343043619	1635	1635	1635	1635	0
337	20231226	140100	343043619	1635	1640	1640	1635	249
338	20231226	140000	342635309	1640	1640	1640	1640	0
339	20231226	135900	342635309	1640	1640	1640	1638	1130
340	20231226	135800	340783109	1640	1631	1641	1631	19395
341	20231226	135700	308977358	1631	1630	1631	1630	320
342	20231226	135600	308455699	1630	1630	1630	1630	16
343	20231226	135500	308429619	1631	1631	1631	1631	179
344	20231226	135400	308137670	1631	1629	1631	1629	13
345	20231226	135300	308116469	1627	1627	1627	1627	0
346	20231226	135200	308116469	1627	1627	1627	1627	1
347	20231226	135100	308114842	1623	1619	1623	1619	291
348	20231226	135000	307643070	1619	1619	1619	1619	1
349	20231226	134900	307641451	1619	1618	1619	1618	105
350	20231226	134800	307471550	1617	1617	1617	1617	5
351	20231226	134700	307463465	1617	1617	1617	1615	1452
352	20231226	134600	305117881	1616	1616	1616	1616	0
353	20231226	134500	305117881	1616	1616	1616	1616	0
354	20231226	134400	305117881	1616	1616	1616	1616	23
355	20231226	134300	305080713	1616	1616	1616	1616	0
356	20231226	134200	305080713	1616	1616	1616	1616	51
357	20231226	134100	304998297	1616	1616	1616	1616	19
358	20231226	134000	304967593	1615	1615	1615	1615	5
359	20231226	133900	304959518	1614	1614	1614	1614	71
360	20231226	133800	304844924	1614	1614	1614	1614	1
361	20231226	133700	304843310	1614	1615	1615	1614	46
362	20231226	133600	304769021	1616	1616	1616	1616	52
363	20231226	133500	304684989	1616	1616	1616	1616	0
364	20231226	133400	304684989	1616	1616	1616	1616	0
365	20231226	133300	304684989	1616	1616	1616	1616	1
366	20231226	133200	304683373	1616	1619	1619	1616	3
367	20231226	133100	304678522	1615	1617	1617	1615	767
368	20231226	133000	303439146	1616	1616	1616	1616	60
369	20231226	132900	303342186	1617	1617	1617	1617	191
370	20231226	132800	303033339	1617	1617	1617	1617	0
371	20231226	132700	303033339	1617	1617	1617	1617	0
372	20231226	132600	303033339	1617	1617	1617	1617	0
373	20231226	132500	303033339	1617	1617	1617	1617	0
374	20231226	132400	303033339	1617	1617	1617	1617	1000
375	20231226	132300	301416339	1617	1617	1617	1617	0
376	20231226	132200	301416339	1617	1617	1617	1617	0
377	20231226	132100	301416339	1617	1617	1617	1617	0
378	20231226	132000	301416339	1617	1617	1617	1617	0
379	20231226	131900	301416339	1617	1617	1617	1617	1
380	20231226	131800	301414722	1617	1617	1617	1617	21
381	20231226	131700	301380765	1617	1617	1617	1617	25
382	20231226	131600	301340340	1617	1617	1617	1617	1
383	20231226	131500	301338723	1617	1617	1617	1617	280
384	20231226	131400	300885963	1617	1617	1617	1617	57
385	20231226	131300	300793794	1617	1624	1624	1617	1720
386	20231226	131200	298010962	1627	1627	1627	1627	1
387	20231226	131100	298009335	1627	1628	1628	1627	3141
388	20231226	131000	292896732	1628	1635	1639	1627	6226
389	20231226	130900	282758267	1635	1630	1635	1628	548
390	20231226	130800	281865325	1628	1628	1629	1628	3697
391	20231226	130700	275846506	1628	1628	1628	1628	50
392	20231226	130600	275765106	1628	1627	1628	1624	667
393	20231226	130500	274679488	1627	1617	1627	1612	10791
394	20231226	130400	257223321	1618	1611	1618	1611	2537
395	20231226	130300	253129115	1611	1606	1611	1606	30686
396	20231226	130200	203725368	1606	1608	1608	1606	2
397	20231226	130100	203722154	1606	1606	1606	1606	10
398	20231226	130000	203706094	1606	1589	1608	1589	5104
399	20231226	125900	195551228	1589	1587	1589	1587	20071
400	20231226	125800	163678549	1585	1585	1585	1585	0
401	20231226	125700	163678549	1585	1585	1585	1585	0
402	20231226	125600	163678549	1585	1585	1585	1585	0
403	20231226	125500	163678549	1585	1585	1585	1585	0
404	20231226	125400	163678549	1585	1585	1585	1585	0
405	20231226	125300	163678549	1585	1585	1585	1585	0
406	20231226	125200	163678549	1585	1585	1585	1585	0
407	20231226	125100	163678549	1585	1584	1585	1584	3797
408	20231226	125000	157662591	1583	1583	1583	1583	0
409	20231226	124900	157662591	1583	1583	1583	1583	379
410	20231226	124800	157062634	1582	1582	1582	1582	0
411	20231226	124700	157062634	1582	1582	1582	1582	200
412	20231226	124600	156746234	1581	1581	1581	1581	0
413	20231226	124500	156746234	1581	1581	1581	1581	0
414	20231226	124400	156746234	1581	1581	1581	1581	0
415	20231226	124300	156746234	1581	1581	1581	1581	110
416	20231226	124200	156572324	1582	1582	1582	1582	0
417	20231226	124100	156572324	1582	1583	1583	1582	157
418	20231226	124000	156323865	1582	1582	1582	1582	100
419	20231226	123900	156165665	1582	1582	1582	1582	0
420	20231226	123800	156165665	1582	1582	1582	1582	0
421	20231226	123700	156165665	1582	1582	1582	1582	0
422	20231226	123600	156165665	1582	1582	1582	1582	0
423	20231226	123500	156165665	1582	1582	1582	1582	0
424	20231226	123400	156165665	1582	1582	1582	1582	20
425	20231226	123300	156134025	1582	1582	1582	1582	0
426	20231226	123200	156134025	1582	1582	1582	1582	0
427	20231226	123100	156134025	1582	1582	1582	1582	230
428	20231226	123000	155770165	1586	1585	1586	1585	631
429	20231226	122900	154769929	1583	1583	1583	1583	0
430	20231226	122800	154769929	1583	1574	1583	1574	10556
431	20231226	122700	138137102	1576	1576	1576	1576	0
432	20231226	122600	138137102	1576	1576	1576	1576	39
433	20231226	122500	138075638	1576	1576	1576	1576	1
434	20231226	122400	138074062	1575	1575	1575	1575	30
435	20231226	122300	138026812	1568	1568	1568	1568	0
436	20231226	122200	138026812	1568	1568	1568	1568	0
437	20231226	122100	138026812	1568	1568	1568	1568	0
438	20231226	122000	138026812	1568	1568	1568	1568	0
439	20231226	121900	138026812	1568	1568	1568	1568	0
440	20231226	121800	138026812	1568	1568	1568	1568	410
441	20231226	121700	137383932	1568	1568	1568	1568	0
442	20231226	121600	137383932	1568	1568	1568	1568	0
443	20231226	121500	137383932	1568	1568	1568	1568	0
444	20231226	121400	137383932	1568	1568	1568	1568	15
445	20231226	121300	137360412	1575	1575	1575	1575	0
446	20231226	121200	137360412	1575	1575	1575	1575	0
447	20231226	121100	137360412	1575	1575	1575	1575	0
448	20231226	121000	137360412	1575	1575	1575	1575	0
449	20231226	120900	137360412	1575	1575	1575	1575	0
450	20231226	120800	137360412	1575	1575	1575	1575	286
451	20231226	120700	136909962	1575	1575	1575	1575	0
452	20231226	120600	136909962	1575	1573	1575	1573	2854
453	20231226	120500	132416147	1567	1567	1567	1567	521
454	20231226	120400	131599740	1567	1567	1567	1567	0
455	20231226	120300	131599740	1567	1567	1567	1567	0
456	20231226	120200	131599740	1567	1567	1567	1567	0
457	20231226	120100	131599740	1567	1567	1567	1567	42
458	20231226	120000	131533926	1567	1567	1567	1567	0
459	20231226	115900	131533926	1567	1570	1570	1567	2137
460	20231226	115800	128185156	1570	1570	1570	1570	0
461	20231226	115700	128185156	1570	1570	1570	1570	0
462	20231226	115600	128185156	1570	1570	1570	1570	0
463	20231226	115500	128185156	1570	1570	1570	1570	0
464	20231226	115400	128185156	1570	1570	1570	1570	0
465	20231226	115300	128185156	1570	1570	1570	1570	0
466	20231226	115200	128185156	1570	1570	1570	1570	0
467	20231226	115100	128185156	1570	1570	1570	1570	0
468	20231226	115000	128185156	1570	1570	1570	1570	0
469	20231226	114900	128185156	1570	1570	1570	1570	13
470	20231226	114800	128164746	1570	1570	1570	1570	0
471	20231226	114700	128164746	1570	1570	1570	1570	0
472	20231226	114600	128164746	1570	1570	1570	1570	0
473	20231226	114500	128164746	1570	1570	1570	1570	11
474	20231226	114400	128147476	1570	1570	1570	1570	0
475	20231226	114300	128147476	1570	1570	1570	1570	1
476	20231226	114200	128145906	1573	1573	1573	1573	0
477	20231226	114100	128145906	1573	1572	1573	1572	3001
478	20231226	114000	123425433	1573	1573	1573	1573	0
479	20231226	113900	123425433	1573	1573	1573	1573	635
480	20231226	113800	122426578	1573	1573	1573	1573	0
481	20231226	113700	122426578	1573	1573	1573	1573	0
482	20231226	113600	122426578	1573	1573	1573	1573	31
483	20231226	113500	122377815	1573	1573	1573	1573	0
484	20231226	113400	122377815	1573	1573	1573	1573	0
485	20231226	113300	122377815	1573	1573	1573	1573	0
486	20231226	113200	122377815	1573	1573	1573	1573	0
487	20231226	113100	122377815	1573	1573	1573	1573	0
488	20231226	113000	122377815	1573	1573	1573	1573	0
489	20231226	112900	122377815	1573	1573	1573	1573	0
490	20231226	112800	122377815	1573	1573	1573	1573	0
491	20231226	112700	122377815	1573	1573	1573	1573	0
492	20231226	112600	122377815	1573	1573	1573	1573	0
493	20231226	112500	122377815	1573	1573	1573	1573	0
494	20231226	112400	122377815	1573	1573	1573	1573	0
495	20231226	112300	122377815	1573	1573	1573	1573	0
496	20231226	112200	122377815	1573	1573	1573	1573	0
497	20231226	112100	122377815	1573	1573	1573	1573	0
498	20231226	112000	122377815	1573	1573	1573	1573	1
499	20231226	111900	122376242	1567	1567	1567	1567	0
500	20231226	111800	122376242	1567	1567	1567	1567	0
501	20231226	111700	122376242	1567	1567	1567	1567	0
502	20231226	111600	122376242	1567	1567	1567	1567	72
503	20231226	111500	122263418	1567	1567	1567	1567	3
504	20231226	111400	122258717	1567	1567	1567	1567	0
505	20231226	111300	122258717	1567	1567	1567	1567	116
506	20231226	111200	122076945	1570	1570	1570	1570	409
507	20231226	111100	121434815	1570	1570	1570	1570	591
508	20231226	111000	120506945	1570	1570	1570	1570	600
509	20231226	110900	119564945	1570	1570	1570	1570	0
510	20231226	110800	119564945	1570	1570	1570	1570	10
511	20231226	110700	119549245	1569	1569	1569	1569	25
512	20231226	110600	119510020	1569	1569	1569	1569	27
513	20231226	110500	119467657	1570	1570	1570	1570	0
514	20231226	110400	119467657	1570	1570	1570	1570	101
515	20231226	110300	119309087	1573	1573	1573	1573	34
516	20231226	110200	119255605	1570	1570	1570	1570	0
517	20231226	110100	119255605	1570	1570	1570	1570	99
518	20231226	110000	119100175	1570	1570	1570	1570	0
519	20231226	105900	119100175	1570	1570	1570	1570	0
520	20231226	105800	119100175	1570	1570	1570	1570	0
521	20231226	105700	119100175	1570	1570	1570	1570	14
522	20231226	105600	119078195	1570	1570	1570	1570	99
523	20231226	105500	118922765	1571	1571	1571	1571	31
524	20231226	105400	118874064	1572	1573	1573	1572	22
525	20231226	105300	118839479	1573	1573	1573	1573	103
526	20231226	105200	118677460	1573	1573	1573	1573	0
527	20231226	105100	118677460	1573	1573	1573	1573	100
528	20231226	105000	118520160	1574	1574	1574	1574	0
529	20231226	104900	118520160	1574	1574	1574	1574	635
530	20231226	104800	117520670	1574	1574	1574	1574	0
531	20231226	104700	117520670	1574	1574	1574	1574	0
532	20231226	104600	117520670	1574	1574	1574	1574	0
533	20231226	104500	117520670	1574	1574	1574	1574	0
534	20231226	104400	117520670	1574	1574	1574	1574	0
535	20231226	104300	117520670	1574	1574	1574	1574	1000
536	20231226	104200	115946670	1575	1574	1575	1574	60
537	20231226	104100	115852173	1575	1575	1575	1575	0
538	20231226	104000	115852173	1575	1575	1575	1575	0
539	20231226	103900	115852173	1575	1575	1575	1575	0
540	20231226	103800	115852173	1575	1575	1575	1575	0
541	20231226	103700	115852173	1575	1575	1575	1575	2
542	20231226	103600	115849023	1576	1563	1576	1563	1242
543	20231226	103500	113900901	1563	1563	1563	1563	0
544	20231226	103400	113900901	1563	1563	1563	1563	500
545	20231226	103300	113119401	1564	1564	1564	1564	0
546	20231226	103200	113119401	1564	1564	1564	1564	0
547	20231226	103100	113119401	1564	1564	1564	1564	0
548	20231226	103000	113119401	1564	1564	1564	1564	0
549	20231226	102900	113119401	1564	1564	1564	1564	0
550	20231226	102800	113119401	1564	1564	1564	1564	6300
551	20231226	102700	103266201	1558	1558	1558	1558	436
552	20231226	102600	102586913	1566	1566	1566	1566	0
553	20231226	102500	102586913	1566	1566	1566	1566	0
554	20231226	102400	102586913	1566	1566	1566	1566	0
555	20231226	102300	102586913	1566	1566	1566	1566	0
556	20231226	102200	102586913	1566	1566	1566	1566	0
557	20231226	102100	102586913	1566	1566	1566	1566	0
558	20231226	102000	102586913	1566	1566	1566	1566	15
559	20231226	101900	102563423	1555	1555	1555	1555	0
560	20231226	101800	102563423	1555	1555	1555	1555	2042
561	20231226	101700	99388113	1555	1555	1555	1555	0
562	20231226	101600	99388113	1555	1555	1555	1555	19
563	20231226	101500	99358568	1555	1555	1555	1555	15
564	20231226	101400	99335243	1552	1552	1552	1552	0
565	20231226	101300	99335243	1552	1552	1552	1552	0
566	20231226	101200	99335243	1552	1554	1554	1552	286
567	20231226	101100	98890825	1555	1555	1555	1555	1
568	20231226	101000	98889270	1555	1555	1555	1555	6
569	20231226	100900	98879940	1554	1554	1554	1554	0
570	20231226	100800	98879940	1554	1554	1554	1554	0
571	20231226	100700	98879940	1554	1554	1554	1554	1
572	20231226	100600	98878386	1555	1555	1555	1555	61
573	20231226	100500	98783531	1554	1555	1555	1554	96
574	20231226	100400	98634252	1555	1555	1555	1555	36
575	20231226	100300	98578272	1555	1555	1555	1555	200
576	20231226	100200	98267272	1555	1555	1555	1554	1415
577	20231226	100100	96068319	1555	1554	1555	1554	218
578	20231226	100000	95729463	1554	1553	1554	1553	78
579	20231226	095900	95608307	1553	1552	1553	1552	163
580	20231226	095800	95355237	1552	1552	1552	1552	19
581	20231226	095700	95325749	1552	1552	1552	1552	64
582	20231226	095600	95226421	1552	1552	1552	1552	0
583	20231226	095500	95226421	1552	1552	1552	1552	0
584	20231226	095400	95226421	1552	1551	1552	1551	133
585	20231226	095300	95020105	1552	1552	1552	1552	0
586	20231226	095200	95020105	1552	1552	1552	1552	0
587	20231226	095100	95020105	1552	1552	1552	1552	27
588	20231226	095000	94978201	1552	1552	1552	1552	181
589	20231226	094900	94697289	1552	1552	1552	1552	0
590	20231226	094800	94697289	1552	1552	1552	1552	77
591	20231226	094700	94577785	1551	1554	1554	1551	2869
592	20231226	094600	90123634	1555	1555	1555	1555	50
593	20231226	094500	90045884	1555	1563	1563	1555	3527
594	20231226	094400	84542107	1563	1563	1563	1563	0
595	20231226	094300	84542107	1563	1563	1563	1563	15
596	20231226	094200	84518662	1563	1563	1563	1560	17
597	20231226	094100	84492106	1564	1564	1564	1564	0
598	20231226	094000	84492106	1564	1564	1564	1564	0
599	20231226	093900	84492106	1564	1564	1564	1564	0
600	20231226	093800	84492106	1564	1564	1564	1564	60
601	20231226	093700	84398266	1567	1567	1567	1567	0
602	20231226	093600	84398266	1567	1567	1567	1567	0
603	20231226	093500	84398266	1567	1567	1567	1567	1
604	20231226	093400	84396699	1553	1564	1564	1553	10
605	20231226	093300	84381146	1569	1569	1569	1569	45
606	20231226	093200	84310541	1569	1569	1569	1569	0
607	20231226	093100	84310541	1569	1568	1569	1568	13
608	20231226	093000	84290147	1568	1565	1568	1565	46
609	20231226	092900	84218154	1565	1564	1565	1564	122
610	20231226	092800	84027345	1564	1564	1564	1564	10
611	20231226	092700	84011705	1564	1564	1564	1564	55
612	20231226	092600	83925685	1565	1565	1565	1565	130
613	20231226	092500	83722235	1552	1566	1566	1552	20031
614	20231226	092400	52353746	1551	1557	1557	1551	820
615	20231226	092300	51081101	1571	1558	1571	1558	21179
616	20231226	092200	18080739	1555	1557	1557	1555	31
617	20231226	092100	18032494	1557	1560	1560	1557	254
618	20231226	092000	17636287	1560	1560	1560	1560	0
619	20231226	091900	17636287	1560	1560	1560	1560	0
620	20231226	091800	17636287	1560	1560	1560	1560	13
621	20231226	091700	17616007	1560	1560	1560	1560	100
622	20231226	091600	17460007	1560	1560	1560	1560	3
623	20231226	091500	17455327	1560	1565	1565	1560	2487
624	20231226	091400	13566461	1567	1567	1567	1567	600
625	20231226	091300	12626261	1578	1578	1578	1578	0
626	20231226	091200	12626261	1578	1566	1578	1566	83
627	20231226	091100	12496007	1564	1564	1564	1564	0
628	20231226	091000	12496007	1564	1564	1564	1564	0
629	20231226	090900	12496007	1564	1564	1564	1564	24
630	20231226	090800	12458471	1564	1579	1579	1564	671
631	20231226	090700	11408952	1579	1579	1579	1579	0
632	20231226	090600	11408952	1579	1565	1579	1565	45
633	20231226	090500	11337937	1560	1559	1560	1559	3431
634	20231226	090400	5986079	1549	1560	1560	1549	3366
635	20231226	090300	756744	1571	1571	1571	1571	0
636	20231226	090200	756744	1571	1571	1571	1571	39
637	20231226	090100	695475	1571	1560	1571	1560	22
638	20231226	090000	660944	1560	1555	1560	1555	425