KissMeData/187660/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202600	190853993	1892	1892	1892	1892	2150
3	20231226	202500	190853993	1892	1892	1892	1892	0
4	20231226	202400	190853993	1892	1892	1892	1892	0
5	20231226	202300	190853993	1892	1892	1892	1892	0
6	20231226	202200	190853993	1892	1892	1892	1892	0
7	20231226	202100	190853993	1892	1892	1892	1892	0
8	20231226	202000	190853993	1892	1892	1892	1892	0
9	20231226	201900	190853993	1892	1892	1892	1892	0
10	20231226	201800	190853993	1892	1892	1892	1892	0
11	20231226	201700	190853993	1892	1892	1892	1892	0
12	20231226	201600	190853993	1892	1892	1892	1892	0
13	20231226	201500	190853993	1892	1892	1892	1892	0
14	20231226	201400	190853993	1892	1892	1892	1892	0
15	20231226	201300	190853993	1892	1892	1892	1892	0
16	20231226	201200	190853993	1892	1892	1892	1892	0
17	20231226	201100	190853993	1892	1892	1892	1892	0
18	20231226	201000	190853993	1892	1892	1892	1892	0
19	20231226	200900	190853993	1892	1892	1892	1892	0
20	20231226	200800	190853993	1892	1892	1892	1892	0
21	20231226	200700	190853993	1892	1892	1892	1892	0
22	20231226	200600	190853993	1892	1892	1892	1892	0
23	20231226	200500	190853993	1892	1892	1892	1892	0
24	20231226	200400	190853993	1892	1892	1892	1892	0
25	20231226	200300	190853993	1892	1892	1892	1892	0
26	20231226	200200	190853993	1892	1892	1892	1892	0
27	20231226	200100	190853993	1892	1892	1892	1892	0
28	20231226	200000	190853993	1892	1892	1892	1892	0
29	20231226	195900	190853993	1892	1892	1892	1892	0
30	20231226	195800	190853993	1892	1892	1892	1892	0
31	20231226	195700	190853993	1892	1892	1892	1892	0
32	20231226	195600	190853993	1892	1892	1892	1892	2150
33	20231226	195500	190853993	1892	1892	1892	1892	0
34	20231226	195400	190853993	1892	1892	1892	1892	0
35	20231226	195300	190853993	1892	1892	1892	1892	0
36	20231226	195200	190853993	1892	1892	1892	1892	0
37	20231226	195100	190853993	1892	1892	1892	1892	0
38	20231226	195000	190853993	1892	1892	1892	1892	0
39	20231226	194900	190853993	1892	1892	1892	1892	0
40	20231226	194800	190853993	1892	1892	1892	1892	0
41	20231226	194700	190853993	1892	1892	1892	1892	0
42	20231226	194600	190853993	1892	1892	1892	1892	0
43	20231226	194500	190853993	1892	1892	1892	1892	0
44	20231226	194400	190853993	1892	1892	1892	1892	0
45	20231226	194300	190853993	1892	1892	1892	1892	0
46	20231226	194200	190853993	1892	1892	1892	1892	0
47	20231226	194100	190853993	1892	1892	1892	1892	0
48	20231226	194000	190853993	1892	1892	1892	1892	0
49	20231226	193900	190853993	1892	1892	1892	1892	0
50	20231226	193800	190853993	1892	1892	1892	1892	0
51	20231226	193700	190853993	1892	1892	1892	1892	0
52	20231226	193600	190853993	1892	1892	1892	1892	0
53	20231226	193500	190853993	1892	1892	1892	1892	0
54	20231226	193400	190853993	1892	1892	1892	1892	0
55	20231226	193300	190853993	1892	1892	1892	1892	0
56	20231226	193200	190853993	1892	1892	1892	1892	0
57	20231226	193100	190853993	1892	1892	1892	1892	0
58	20231226	193000	190853993	1892	1892	1892	1892	0
59	20231226	192900	190853993	1892	1892	1892	1892	0
60	20231226	192800	190853993	1892	1892	1892	1892	0
61	20231226	192700	190853993	1892	1892	1892	1892	0
62	20231226	192600	190853993	1892	1892	1892	1892	2150
63	20231226	192500	190853993	1892	1892	1892	1892	0
64	20231226	192400	190853993	1892	1892	1892	1892	0
65	20231226	192300	190853993	1892	1892	1892	1892	0
66	20231226	192200	190853993	1892	1892	1892	1892	0
67	20231226	192100	190853993	1892	1892	1892	1892	0
68	20231226	192000	190853993	1892	1892	1892	1892	0
69	20231226	191900	190853993	1892	1892	1892	1892	0
70	20231226	191800	190853993	1892	1892	1892	1892	0
71	20231226	191700	190853993	1892	1892	1892	1892	0
72	20231226	191600	190853993	1892	1892	1892	1892	0
73	20231226	191500	190853993	1892	1892	1892	1892	0
74	20231226	191400	190853993	1892	1892	1892	1892	0
75	20231226	191300	190853993	1892	1892	1892	1892	0
76	20231226	191200	190853993	1892	1892	1892	1892	0
77	20231226	191100	190853993	1892	1892	1892	1892	0
78	20231226	191000	190853993	1892	1892	1892	1892	0
79	20231226	190900	190853993	1892	1892	1892	1892	0
80	20231226	190800	190853993	1892	1892	1892	1892	0
81	20231226	190700	190853993	1892	1892	1892	1892	0
82	20231226	190600	190853993	1892	1892	1892	1892	0
83	20231226	190500	190853993	1892	1892	1892	1892	0
84	20231226	190400	190853993	1892	1892	1892	1892	0
85	20231226	190300	190853993	1892	1892	1892	1892	0
86	20231226	190200	190853993	1892	1892	1892	1892	0
87	20231226	190100	190853993	1892	1892	1892	1892	0
88	20231226	190000	190853993	1892	1892	1892	1892	0
89	20231226	185900	190853993	1892	1892	1892	1892	0
90	20231226	185800	190853993	1892	1892	1892	1892	0
91	20231226	185700	190853993	1892	1892	1892	1892	0
92	20231226	185600	190853993	1892	1892	1892	1892	2150
93	20231226	185500	190853993	1892	1892	1892	1892	0
94	20231226	185400	190853993	1892	1892	1892	1892	0
95	20231226	185300	190853993	1892	1892	1892	1892	0
96	20231226	185200	190853993	1892	1892	1892	1892	0
97	20231226	185100	190853993	1892	1892	1892	1892	0
98	20231226	185000	190853993	1892	1892	1892	1892	0
99	20231226	184900	190853993	1892	1892	1892	1892	0
100	20231226	184800	190853993	1892	1892	1892	1892	0
101	20231226	184700	190853993	1892	1892	1892	1892	0
102	20231226	184600	190853993	1892	1892	1892	1892	0
103	20231226	184500	190853993	1892	1892	1892	1892	0
104	20231226	184400	190853993	1892	1892	1892	1892	0
105	20231226	184300	190853993	1892	1892	1892	1892	0
106	20231226	184200	190853993	1892	1892	1892	1892	0
107	20231226	184100	190853993	1892	1892	1892	1892	0
108	20231226	184000	190853993	1892	1892	1892	1892	0
109	20231226	183900	190853993	1892	1892	1892	1892	0
110	20231226	183800	190853993	1892	1892	1892	1892	0
111	20231226	183700	190853993	1892	1892	1892	1892	0
112	20231226	183600	190853993	1892	1892	1892	1892	0
113	20231226	183500	190853993	1892	1892	1892	1892	0
114	20231226	183400	190853993	1892	1892	1892	1892	0
115	20231226	183300	190853993	1892	1892	1892	1892	0
116	20231226	183200	190853993	1892	1892	1892	1892	0
117	20231226	183100	190853993	1892	1892	1892	1892	0
118	20231226	183000	190853993	1892	1892	1892	1892	0
119	20231226	182900	190853993	1892	1892	1892	1892	0
120	20231226	182800	190853993	1892	1892	1892	1892	0
121	20231226	182700	190853993	1892	1892	1892	1892	0
122	20231226	182600	190853993	1892	1892	1892	1892	2150
123	20231226	182500	190853993	1892	1892	1892	1892	0
124	20231226	182400	190853993	1892	1892	1892	1892	0
125	20231226	182300	190853993	1892	1892	1892	1892	0
126	20231226	182200	190853993	1892	1892	1892	1892	0
127	20231226	182100	190853993	1892	1892	1892	1892	0
128	20231226	182000	190853993	1892	1892	1892	1892	0
129	20231226	181900	190853993	1892	1892	1892	1892	0
130	20231226	181800	190853993	1892	1892	1892	1892	0
131	20231226	181700	190853993	1892	1892	1892	1892	0
132	20231226	181600	190853993	1892	1892	1892	1892	0
133	20231226	181500	190853993	1892	1892	1892	1892	0
134	20231226	181400	190853993	1892	1892	1892	1892	0
135	20231226	181300	190853993	1892	1892	1892	1892	0
136	20231226	181200	190853993	1892	1892	1892	1892	0
137	20231226	181100	190853993	1892	1892	1892	1892	0
138	20231226	181000	190853993	1892	1892	1892	1892	0
139	20231226	180900	190853993	1892	1892	1892	1892	0
140	20231226	180800	190853993	1892	1892	1892	1892	0
141	20231226	180700	190853993	1892	1892	1892	1892	0
142	20231226	180600	190853993	1892	1892	1892	1892	0
143	20231226	180500	190853993	1892	1892	1892	1892	0
144	20231226	180400	190853993	1892	1892	1892	1892	0
145	20231226	180300	190853993	1892	1892	1892	1892	0
146	20231226	180200	190853993	1892	1892	1892	1892	0
147	20231226	180100	190853993	1892	1892	1892	1892	0
148	20231226	180000	190853993	1892	1892	1892	1892	0
149	20231226	175900	190853993	1892	1892	1892	1892	0
150	20231226	175800	190853993	1892	1892	1892	1892	0
151	20231226	175700	190853993	1892	1892	1892	1892	0
152	20231226	175600	190853993	1892	1892	1892	1892	2150
153	20231226	175500	190853993	1892	1892	1892	1892	0
154	20231226	175400	190853993	1892	1892	1892	1892	0
155	20231226	175300	190853993	1892	1892	1892	1892	0
156	20231226	175200	190853993	1892	1892	1892	1892	0
157	20231226	175100	190853993	1892	1892	1892	1892	0
158	20231226	175000	190853993	1892	1892	1892	1892	0
159	20231226	174900	190853993	1892	1892	1892	1892	0
160	20231226	174800	190853993	1892	1892	1892	1892	0
161	20231226	174700	190853993	1892	1892	1892	1892	0
162	20231226	174600	190853993	1892	1892	1892	1892	0
163	20231226	174500	190853993	1892	1892	1892	1892	0
164	20231226	174400	190853993	1892	1892	1892	1892	0
165	20231226	174300	190853993	1892	1892	1892	1892	0
166	20231226	174200	190853993	1892	1892	1892	1892	0
167	20231226	174100	190853993	1892	1892	1892	1892	0
168	20231226	174000	190853993	1892	1892	1892	1892	0
169	20231226	173900	190853993	1892	1892	1892	1892	0
170	20231226	173800	190853993	1892	1892	1892	1892	0
171	20231226	173700	190853993	1892	1892	1892	1892	0
172	20231226	173600	190853993	1892	1892	1892	1892	0
173	20231226	173500	190853993	1892	1892	1892	1892	0
174	20231226	173400	190853993	1892	1892	1892	1892	0
175	20231226	173300	190853993	1892	1892	1892	1892	0
176	20231226	173200	190853993	1892	1892	1892	1892	0
177	20231226	173100	190853993	1892	1892	1892	1892	0
178	20231226	173000	190853993	1892	1892	1892	1892	0
179	20231226	172900	190853993	1892	1892	1892	1892	0
180	20231226	172800	190853993	1892	1892	1892	1892	0
181	20231226	172700	190853993	1892	1892	1892	1892	0
182	20231226	172600	190853993	1892	1892	1892	1892	2150
183	20231226	172500	190853993	1892	1892	1892	1892	0
184	20231226	172400	190853993	1892	1892	1892	1892	0
185	20231226	172300	190853993	1892	1892	1892	1892	0
186	20231226	172200	190853993	1892	1892	1892	1892	0
187	20231226	172100	190853993	1892	1892	1892	1892	0
188	20231226	172000	190853993	1892	1892	1892	1892	0
189	20231226	171900	190853993	1892	1892	1892	1892	0
190	20231226	171800	190853993	1892	1892	1892	1892	0
191	20231226	171700	190853993	1892	1892	1892	1892	0
192	20231226	171600	190853993	1892	1892	1892	1892	0
193	20231226	171500	190853993	1892	1892	1892	1892	0
194	20231226	171400	190853993	1892	1892	1892	1892	0
195	20231226	171300	190853993	1892	1892	1892	1892	0
196	20231226	171200	190853993	1892	1892	1892	1892	0
197	20231226	171100	190853993	1892	1892	1892	1892	0
198	20231226	171000	190853993	1892	1892	1892	1892	0
199	20231226	170900	190853993	1892	1892	1892	1892	0
200	20231226	170800	190853993	1892	1892	1892	1892	0
201	20231226	170700	190853993	1892	1892	1892	1892	0
202	20231226	170600	190853993	1892	1892	1892	1892	0
203	20231226	170500	190853993	1892	1892	1892	1892	0
204	20231226	170400	190853993	1892	1892	1892	1892	0
205	20231226	170300	190853993	1892	1892	1892	1892	0
206	20231226	170200	190853993	1892	1892	1892	1892	0
207	20231226	170100	190853993	1892	1892	1892	1892	0
208	20231226	170000	190853993	1892	1892	1892	1892	0
209	20231226	165900	190853993	1892	1892	1892	1892	0
210	20231226	165800	190853993	1892	1892	1892	1892	0
211	20231226	165700	190853993	1892	1892	1892	1892	0
212	20231226	165600	190853993	1892	1892	1892	1892	2150
213	20231226	165500	190853993	1892	1892	1892	1892	0
214	20231226	165400	190853993	1892	1892	1892	1892	0
215	20231226	165300	190853993	1892	1892	1892	1892	0
216	20231226	165200	190853993	1892	1892	1892	1892	0
217	20231226	165100	190853993	1892	1892	1892	1892	0
218	20231226	165000	190853993	1892	1892	1892	1892	0
219	20231226	164900	190853993	1892	1892	1892	1892	0
220	20231226	164800	190853993	1892	1892	1892	1892	0
221	20231226	164700	190853993	1892	1892	1892	1892	0
222	20231226	164600	190853993	1892	1892	1892	1892	0
223	20231226	164500	190853993	1892	1892	1892	1892	0
224	20231226	164400	190853993	1892	1892	1892	1892	0
225	20231226	164300	190853993	1892	1892	1892	1892	0
226	20231226	164200	190853993	1892	1892	1892	1892	0
227	20231226	164100	190853993	1892	1892	1892	1892	0
228	20231226	164000	190853993	1892	1892	1892	1892	0
229	20231226	163900	190853993	1892	1892	1892	1892	0
230	20231226	163800	190853993	1892	1892	1892	1892	0
231	20231226	163700	190853993	1892	1892	1892	1892	0
232	20231226	163600	190853993	1892	1892	1892	1892	0
233	20231226	163500	190853993	1892	1892	1892	1892	0
234	20231226	163400	190853993	1892	1892	1892	1892	0
235	20231226	163300	190853993	1892	1892	1892	1892	0
236	20231226	163200	190853993	1892	1892	1892	1892	0
237	20231226	163100	190853993	1892	1892	1892	1892	0
238	20231226	163000	190853993	1892	1892	1892	1892	0
239	20231226	162900	190853993	1892	1892	1892	1892	0
240	20231226	162800	190853993	1892	1892	1892	1892	0
241	20231226	162700	190853993	1892	1892	1892	1892	0
242	20231226	162600	190853993	1892	1892	1892	1892	2150
243	20231226	162500	190853993	1892	1892	1892	1892	0
244	20231226	162400	190853993	1892	1892	1892	1892	0
245	20231226	162300	190853993	1892	1892	1892	1892	0
246	20231226	162200	190853993	1892	1892	1892	1892	0
247	20231226	162100	190853993	1892	1892	1892	1892	0
248	20231226	162000	190853993	1892	1892	1892	1892	0
249	20231226	161900	190853993	1892	1892	1892	1892	0
250	20231226	161800	190853993	1892	1892	1892	1892	0
251	20231226	161700	190853993	1892	1892	1892	1892	0
252	20231226	161600	190853993	1892	1892	1892	1892	0
253	20231226	161500	190853993	1892	1892	1892	1892	0
254	20231226	161400	190853993	1892	1892	1892	1892	0
255	20231226	161300	190853993	1892	1892	1892	1892	0
256	20231226	161200	190853993	1892	1892	1892	1892	0
257	20231226	161100	190853993	1892	1892	1892	1892	0
258	20231226	161000	190853993	1892	1892	1892	1892	0
259	20231226	160900	190853993	1892	1892	1892	1892	0
260	20231226	160800	190853993	1892	1892	1892	1892	0
261	20231226	160700	190853993	1892	1892	1892	1892	0
262	20231226	160600	190853993	1892	1892	1892	1892	0
263	20231226	160500	190853993	1892	1892	1892	1892	0
264	20231226	160400	190853993	1892	1892	1892	1892	0
265	20231226	160300	190853993	1892	1892	1892	1892	0
266	20231226	160200	190853993	1892	1892	1892	1892	0
267	20231226	160100	190853993	1892	1892	1892	1892	0
268	20231226	160000	190853993	1892	1892	1892	1892	0
269	20231226	155900	190853993	1892	1892	1892	1892	0
270	20231226	155800	190853993	1892	1892	1892	1892	0
271	20231226	155700	190853993	1892	1892	1892	1892	0
272	20231226	155600	190853993	1892	1892	1892	1892	2150
273	20231226	155500	190853993	1892	1892	1892	1892	0
274	20231226	155400	190853993	1892	1892	1892	1892	0
275	20231226	155300	190853993	1892	1892	1892	1892	0
276	20231226	155200	190853993	1892	1892	1892	1892	0
277	20231226	155100	190853993	1892	1892	1892	1892	0
278	20231226	155000	190853993	1892	1892	1892	1892	0
279	20231226	154900	190853993	1892	1892	1892	1892	0
280	20231226	154800	190853993	1892	1892	1892	1892	0
281	20231226	154700	190853993	1892	1892	1892	1892	0
282	20231226	154600	190853993	1892	1892	1892	1892	0
283	20231226	154500	190853993	1892	1892	1892	1892	0
284	20231226	154400	190853993	1892	1892	1892	1892	0
285	20231226	154300	190853993	1892	1892	1892	1892	0
286	20231226	154200	190853993	1892	1892	1892	1892	0
287	20231226	154100	190853993	1892	1892	1892	1892	0
288	20231226	154000	190853993	1892	1892	1892	1892	0
289	20231226	153900	190853993	1892	1892	1892	1892	0
290	20231226	153800	190853993	1892	1892	1892	1892	0
291	20231226	153700	190853993	1892	1892	1892	1892	0
292	20231226	153600	190853993	1892	1892	1892	1892	0
293	20231226	153500	190853993	1892	1892	1892	1892	0
294	20231226	153400	190853993	1892	1892	1892	1892	0
295	20231226	153300	190853993	1892	1892	1892	1892	0
296	20231226	153200	190853993	1892	1892	1892	1892	0
297	20231226	153100	190853993	1892	1892	1892	1892	0
298	20231226	153000	190853993	1892	1892	1892	1892	2150
299	20231226	152900	186786193	1892	1892	1892	1892	0
300	20231226	152800	186786193	1892	1892	1892	1892	0
301	20231226	152700	186786193	1892	1892	1892	1892	0
302	20231226	152600	186786193	1892	1892	1892	1892	0
303	20231226	152500	186786193	1892	1892	1892	1892	0
304	20231226	152400	186786193	1892	1892	1892	1892	0
305	20231226	152300	186786193	1892	1892	1892	1892	0
306	20231226	152200	186786193	1892	1892	1892	1892	0
307	20231226	152100	186786193	1892	1892	1892	1892	0
308	20231226	152000	186786193	1892	1892	1892	1892	0
309	20231226	151900	186786193	1892	1894	1894	1892	3403
310	20231226	151800	180345504	1894	1900	1900	1894	210
311	20231226	151700	179947604	1900	1900	1900	1900	5
312	20231226	151600	179938104	1900	1900	1900	1900	0
313	20231226	151500	179938104	1900	1900	1900	1900	0
314	20231226	151400	179938104	1900	1900	1900	1900	564
315	20231226	151300	178866504	1893	1893	1893	1893	19
316	20231226	151200	178830537	1900	1900	1900	1893	284
317	20231226	151100	178292897	1893	1893	1900	1893	120
318	20231226	151000	178065632	1893	1893	1893	1893	100
319	20231226	150900	177876332	1902	1902	1902	1902	1
320	20231226	150800	177874430	1893	1893	1893	1893	726
321	20231226	150700	176500112	1893	1893	1893	1891	1773
322	20231226	150600	173144133	1892	1897	1906	1892	2049
323	20231226	150500	169264793	1897	1897	1897	1895	1114
324	20231226	150400	167152081	1897	1900	1900	1896	8128
325	20231226	150300	151723115	1900	1900	1900	1900	2
326	20231226	150200	151719315	1900	1900	1900	1900	0
327	20231226	150100	151719315	1900	1900	1900	1900	0
328	20231226	150000	151719315	1900	1900	1900	1900	0
329	20231226	145900	151719315	1900	1900	1900	1900	0
330	20231226	145800	151719315	1900	1900	1900	1900	0
331	20231226	145700	151719315	1900	1900	1900	1900	0
332	20231226	145600	151719315	1900	1900	1900	1900	0
333	20231226	145500	151719315	1900	1900	1900	1900	0
334	20231226	145400	151719315	1900	1900	1900	1900	0
335	20231226	145300	151719315	1900	1900	1900	1900	469
336	20231226	145200	150828215	1900	1900	1900	1900	1572
337	20231226	145100	147841415	1906	1906	1906	1906	1
338	20231226	145000	147839509	1900	1900	1900	1900	0
339	20231226	144900	147839509	1900	1900	1900	1900	0
340	20231226	144800	147839509	1900	1900	1900	1900	0
341	20231226	144700	147839509	1900	1900	1900	1900	0
342	20231226	144600	147839509	1900	1900	1900	1900	10
343	20231226	144500	147820509	1900	1900	1900	1900	0
344	20231226	144400	147820509	1900	1900	1900	1900	0
345	20231226	144300	147820509	1900	1900	1900	1900	14
346	20231226	144200	147793909	1900	1900	1900	1900	66
347	20231226	144100	147668509	1905	1905	1905	1905	0
348	20231226	144000	147668509	1905	1905	1905	1905	0
349	20231226	143900	147668509	1905	1905	1905	1905	0
350	20231226	143800	147668509	1905	1905	1905	1905	0
351	20231226	143700	147668509	1905	1905	1905	1905	859
352	20231226	143600	146032114	1900	1900	1900	1900	0
353	20231226	143500	146032114	1900	1900	1900	1900	723
354	20231226	143400	144658414	1900	1901	1901	1900	3500
355	20231226	143300	138007614	1900	1900	1900	1900	0
356	20231226	143200	138007614	1900	1900	1900	1900	0
357	20231226	143100	138007614	1900	1900	1900	1900	0
358	20231226	143000	138007614	1900	1900	1900	1900	0
359	20231226	142900	138007614	1900	1900	1900	1900	0
360	20231226	142800	138007614	1900	1900	1900	1900	180
361	20231226	142700	137665614	1900	1900	1900	1900	100
362	20231226	142600	137475614	1900	1900	1900	1900	192
363	20231226	142500	137110814	1907	1907	1907	1907	0
364	20231226	142400	137110814	1907	1907	1907	1907	0
365	20231226	142300	137110814	1907	1907	1907	1907	0
366	20231226	142200	137110814	1907	1907	1907	1907	0
367	20231226	142100	137110814	1907	1907	1907	1907	0
368	20231226	142000	137110814	1907	1907	1907	1907	1
369	20231226	141900	137108907	1901	1901	1901	1901	0
370	20231226	141800	137108907	1901	1901	1901	1901	0
371	20231226	141700	137108907	1901	1901	1901	1901	0
372	20231226	141600	137108907	1901	1901	1901	1901	0
373	20231226	141500	137108907	1901	1901	1901	1901	31
374	20231226	141400	137049976	1900	1900	1900	1900	0
375	20231226	141300	137049976	1900	1900	1900	1900	0
376	20231226	141200	137049976	1900	1900	1900	1900	0
377	20231226	141100	137049976	1900	1900	1900	1900	0
378	20231226	141000	137049976	1900	1901	1901	1900	1000
379	20231226	140900	135149966	1900	1900	1900	1900	0
380	20231226	140800	135149966	1900	1900	1900	1900	0
381	20231226	140700	135149966	1900	1900	1900	1900	0
382	20231226	140600	135149966	1900	1900	1900	1900	0
383	20231226	140500	135149966	1900	1900	1900	1900	0
384	20231226	140400	135149966	1900	1900	1900	1900	0
385	20231226	140300	135149966	1900	1900	1900	1900	0
386	20231226	140200	135149966	1900	1900	1900	1900	0
387	20231226	140100	135149966	1900	1900	1900	1900	0
388	20231226	140000	135149966	1900	1900	1900	1900	0
389	20231226	135900	135149966	1900	1900	1900	1900	0
390	20231226	135800	135149966	1900	1900	1900	1900	0
391	20231226	135700	135149966	1900	1900	1900	1900	0
392	20231226	135600	135149966	1900	1901	1901	1900	151
393	20231226	135500	134862940	1900	1900	1900	1900	0
394	20231226	135400	134862940	1900	1900	1900	1900	0
395	20231226	135300	134862940	1900	1900	1900	1900	0
396	20231226	135200	134862940	1900	1900	1900	1900	0
397	20231226	135100	134862940	1900	1900	1900	1900	0
398	20231226	135000	134862940	1900	1900	1900	1900	0
399	20231226	134900	134862940	1900	1901	1901	1900	1000
400	20231226	134800	132962883	1912	1912	1912	1912	0
401	20231226	134700	132962883	1912	1912	1912	1912	0
402	20231226	134600	132962883	1912	1912	1912	1912	0
403	20231226	134500	132962883	1912	1912	1912	1912	0
404	20231226	134400	132962883	1912	1912	1912	1912	0
405	20231226	134300	132962883	1912	1912	1912	1912	0
406	20231226	134200	132962883	1912	1912	1912	1912	0
407	20231226	134100	132962883	1912	1912	1912	1912	0
408	20231226	134000	132962883	1912	1912	1912	1912	0
409	20231226	133900	132962883	1912	1912	1912	1912	62
410	20231226	133800	132844339	1900	1900	1900	1900	0
411	20231226	133700	132844339	1900	1900	1900	1900	0
412	20231226	133600	132844339	1900	1900	1900	1900	0
413	20231226	133500	132844339	1900	1900	1900	1900	0
414	20231226	133400	132844339	1900	1900	1900	1900	0
415	20231226	133300	132844339	1900	1900	1900	1900	0
416	20231226	133200	132844339	1900	1900	1900	1900	0
417	20231226	133100	132844339	1900	1900	1900	1900	0
418	20231226	133000	132844339	1900	1900	1900	1900	0
419	20231226	132900	132844339	1900	1900	1900	1900	0
420	20231226	132800	132844339	1900	1900	1900	1900	0
421	20231226	132700	132844339	1900	1900	1900	1900	0
422	20231226	132600	132844339	1900	1900	1900	1900	0
423	20231226	132500	132844339	1900	1900	1900	1900	0
424	20231226	132400	132844339	1900	1900	1900	1900	0
425	20231226	132300	132844339	1900	1900	1900	1900	0
426	20231226	132200	132844339	1900	1900	1900	1900	0
427	20231226	132100	132844339	1900	1900	1900	1900	0
428	20231226	132000	132844339	1900	1900	1900	1900	0
429	20231226	131900	132844339	1900	1900	1900	1900	0
430	20231226	131800	132844339	1900	1900	1900	1900	0
431	20231226	131700	132844339	1900	1900	1900	1900	0
432	20231226	131600	132844339	1900	1900	1900	1900	0
433	20231226	131500	132844339	1900	1900	1900	1900	229
434	20231226	131400	132409239	1900	1900	1900	1900	2
435	20231226	131300	132405439	1900	1900	1900	1900	35
436	20231226	131200	132338939	1898	1901	1901	1898	8320
437	20231226	131100	116528745	1902	1902	1902	1902	0
438	20231226	131000	116528745	1902	1902	1902	1902	0
439	20231226	130900	116528745	1902	1902	1902	1902	0
440	20231226	130800	116528745	1902	1903	1903	1902	3460
441	20231226	130700	109947800	1905	1907	1907	1905	7180
442	20231226	130600	96265167	1913	1913	1913	1913	0
443	20231226	130500	96265167	1913	1913	1913	1913	0
444	20231226	130400	96265167	1913	1913	1913	1913	0
445	20231226	130300	96265167	1913	1913	1913	1913	0
446	20231226	130200	96265167	1913	1913	1913	1913	0
447	20231226	130100	96265167	1913	1913	1913	1913	1
448	20231226	130000	96263254	1915	1915	1915	1915	0
449	20231226	125900	96263254	1915	1915	1915	1915	0
450	20231226	125800	96263254	1915	1915	1915	1915	0
451	20231226	125700	96263254	1915	1915	1915	1915	0
452	20231226	125600	96263254	1915	1915	1915	1915	0
453	20231226	125500	96263254	1915	1915	1915	1915	0
454	20231226	125400	96263254	1915	1915	1915	1915	100
455	20231226	125300	96071754	1915	1915	1915	1915	0
456	20231226	125200	96071754	1915	1915	1915	1915	0
457	20231226	125100	96071754	1915	1915	1915	1915	0
458	20231226	125000	96071754	1915	1915	1915	1915	0
459	20231226	124900	96071754	1915	1915	1915	1915	0
460	20231226	124800	96071754	1915	1915	1915	1915	0
461	20231226	124700	96071754	1915	1915	1915	1915	0
462	20231226	124600	96071754	1915	1915	1915	1915	10
463	20231226	124500	96052604	1906	1906	1906	1906	0
464	20231226	124400	96052604	1906	1906	1906	1906	0
465	20231226	124300	96052604	1906	1906	1906	1906	0
466	20231226	124200	96052604	1906	1906	1906	1906	0
467	20231226	124100	96052604	1906	1906	1906	1906	501
468	20231226	124000	95097698	1906	1906	1906	1906	110
469	20231226	123900	94888038	1906	1906	1906	1906	110
470	20231226	123800	94678378	1906	1906	1906	1906	0
471	20231226	123700	94678378	1906	1906	1906	1906	112
472	20231226	123600	94464906	1906	1907	1907	1906	2517
473	20231226	123500	89667204	1907	1907	1907	1907	0
474	20231226	123400	89667204	1907	1907	1907	1907	0
475	20231226	123300	89667204	1907	1907	1907	1907	0
476	20231226	123200	89667204	1907	1907	1907	1907	0
477	20231226	123100	89667204	1907	1907	1907	1907	0
478	20231226	123000	89667204	1907	1907	1907	1907	976
479	20231226	122900	87805972	1907	1907	1907	1907	0
480	20231226	122800	87805972	1907	1907	1907	1907	0
481	20231226	122700	87805972	1907	1907	1907	1907	0
482	20231226	122600	87805972	1907	1907	1907	1907	0
483	20231226	122500	87805972	1907	1907	1907	1907	0
484	20231226	122400	87805972	1907	1907	1907	1907	0
485	20231226	122300	87805972	1907	1907	1907	1907	0
486	20231226	122200	87805972	1907	1907	1907	1907	0
487	20231226	122100	87805972	1907	1907	1907	1907	0
488	20231226	122000	87805972	1907	1907	1907	1907	0
489	20231226	121900	87805972	1907	1907	1907	1907	0
490	20231226	121800	87805972	1907	1907	1907	1907	117
491	20231226	121700	87582853	1908	1908	1908	1908	109
492	20231226	121600	87374881	1908	1908	1908	1908	1
493	20231226	121500	87372973	1914	1914	1914	1914	0
494	20231226	121400	87372973	1914	1914	1914	1914	0
495	20231226	121300	87372973	1914	1914	1914	1914	0
496	20231226	121200	87372973	1914	1914	1914	1914	0
497	20231226	121100	87372973	1914	1914	1914	1914	5
498	20231226	121000	87363403	1914	1914	1914	1914	3
499	20231226	120900	87357661	1914	1914	1915	1914	261
500	20231226	120800	86857983	1914	1914	1914	1914	0
501	20231226	120700	86857983	1914	1914	1914	1914	0
502	20231226	120600	86857983	1914	1914	1914	1914	0
503	20231226	120500	86857983	1914	1914	1914	1914	1
504	20231226	120400	86856069	1914	1914	1914	1914	0
505	20231226	120300	86856069	1914	1914	1914	1914	250
506	20231226	120200	86377569	1914	1914	1914	1914	549
507	20231226	120100	85326783	1915	1915	1915	1915	0
508	20231226	120000	85326783	1915	1915	1915	1915	0
509	20231226	115900	85326783	1915	1915	1915	1915	0
510	20231226	115800	85326783	1915	1915	1915	1915	0
511	20231226	115700	85326783	1915	1915	1915	1915	0
512	20231226	115600	85326783	1915	1915	1915	1915	0
513	20231226	115500	85326783	1915	1915	1915	1915	0
514	20231226	115400	85326783	1915	1915	1915	1915	0
515	20231226	115300	85326783	1915	1915	1915	1915	100
516	20231226	115200	85135283	1915	1915	1915	1915	0
517	20231226	115100	85135283	1915	1915	1915	1915	450
518	20231226	115000	84273533	1915	1915	1915	1915	1
519	20231226	114900	84271618	1915	1915	1915	1915	0
520	20231226	114800	84271618	1915	1915	1915	1915	0
521	20231226	114700	84271618	1915	1915	1915	1915	0
522	20231226	114600	84271618	1915	1915	1915	1915	0
523	20231226	114500	84271618	1915	1915	1915	1915	0
524	20231226	114400	84271618	1915	1915	1915	1915	0
525	20231226	114300	84271618	1915	1912	1915	1912	100
526	20231226	114200	84080228	1910	1910	1910	1910	0
527	20231226	114100	84080228	1910	1910	1910	1910	0
528	20231226	114000	84080228	1910	1910	1910	1910	0
529	20231226	113900	84080228	1910	1910	1910	1910	0
530	20231226	113800	84080228	1910	1910	1910	1910	0
531	20231226	113700	84080228	1910	1910	1910	1910	220
532	20231226	113600	83660028	1910	1910	1910	1910	0
533	20231226	113500	83660028	1910	1910	1910	1910	0
534	20231226	113400	83660028	1910	1910	1910	1910	271
535	20231226	113300	83142418	1910	1905	1910	1905	407
536	20231226	113200	82367068	1910	1910	1910	1910	0
537	20231226	113100	82367068	1910	1910	1910	1910	96
538	20231226	113000	82183708	1905	1905	1905	1905	0
539	20231226	112900	82183708	1905	1905	1905	1905	0
540	20231226	112800	82183708	1905	1905	1905	1905	0
541	20231226	112700	82183708	1905	1905	1905	1905	0
542	20231226	112600	82183708	1905	1905	1905	1905	0
543	20231226	112500	82183708	1905	1905	1905	1905	0
544	20231226	112400	82183708	1905	1905	1905	1905	0
545	20231226	112300	82183708	1905	1905	1905	1905	0
546	20231226	112200	82183708	1905	1905	1905	1905	0
547	20231226	112100	82183708	1905	1905	1905	1905	0
548	20231226	112000	82183708	1905	1905	1905	1905	0
549	20231226	111900	82183708	1905	1905	1905	1905	0
550	20231226	111800	82183708	1905	1905	1905	1905	218
551	20231226	111700	81768418	1905	1905	1905	1905	0
552	20231226	111600	81768418	1905	1905	1905	1905	0
553	20231226	111500	81768418	1905	1905	1905	1905	190
554	20231226	111400	81406468	1905	1909	1909	1905	3190
555	20231226	111300	75329508	1905	1905	1905	1905	0
556	20231226	111200	75329508	1905	1905	1905	1905	0
557	20231226	111100	75329508	1905	1905	1905	1905	0
558	20231226	111000	75329508	1905	1905	1905	1905	0
559	20231226	110900	75329508	1905	1905	1905	1905	0
560	20231226	110800	75329508	1905	1905	1905	1905	0
561	20231226	110700	75329508	1905	1905	1905	1905	0
562	20231226	110600	75329508	1905	1905	1905	1905	0
563	20231226	110500	75329508	1905	1905	1905	1905	0
564	20231226	110400	75329508	1905	1905	1905	1905	0
565	20231226	110300	75329508	1905	1905	1905	1905	0
566	20231226	110200	75329508	1905	1905	1905	1905	0
567	20231226	110100	75329508	1905	1905	1905	1905	100
568	20231226	110000	75139008	1905	1905	1905	1905	0
569	20231226	105900	75139008	1905	1905	1905	1905	3
570	20231226	105800	75133293	1913	1913	1913	1913	41
571	20231226	105700	75054860	1910	1910	1910	1910	0
572	20231226	105600	75054860	1910	1910	1910	1910	404
573	20231226	105500	74283220	1910	1910	1910	1910	411
574	20231226	105400	73498210	1905	1910	1910	1905	1077
575	20231226	105300	71441145	1905	1905	1905	1905	0
576	20231226	105200	71441145	1905	1905	1905	1905	386
577	20231226	105100	70705815	1910	1910	1910	1910	0
578	20231226	105000	70705815	1910	1910	1910	1910	0
579	20231226	104900	70705815	1910	1910	1910	1910	0
580	20231226	104800	70705815	1910	1910	1910	1910	0
581	20231226	104700	70705815	1910	1910	1910	1910	0
582	20231226	104600	70705815	1910	1910	1910	1910	0
583	20231226	104500	70705815	1910	1910	1910	1910	0
584	20231226	104400	70705815	1910	1910	1910	1910	0
585	20231226	104300	70705815	1910	1910	1910	1910	0
586	20231226	104200	70705815	1910	1910	1910	1910	0
587	20231226	104100	70705815	1910	1910	1910	1910	0
588	20231226	104000	70705815	1910	1908	1910	1908	3801
589	20231226	103900	63447572	1901	1901	1901	1901	0
590	20231226	103800	63447572	1901	1901	1901	1901	0
591	20231226	103700	63447572	1901	1901	1901	1901	0
592	20231226	103600	63447572	1901	1905	1905	1901	217
593	20231226	103500	63034906	1906	1906	1906	1906	1
594	20231226	103400	63033000	1904	1904	1904	1904	0
595	20231226	103300	63033000	1904	1907	1907	1904	4
596	20231226	103200	63025378	1908	1908	1908	1908	10
597	20231226	103100	63006298	1909	1909	1909	1909	0
598	20231226	103000	63006298	1909	1909	1909	1909	0
599	20231226	102900	63006298	1909	1909	1909	1909	0
600	20231226	102800	63006298	1909	1909	1909	1909	0
601	20231226	102700	63006298	1909	1909	1909	1909	0
602	20231226	102600	63006298	1909	1909	1909	1909	0
603	20231226	102500	63006298	1909	1909	1909	1909	0
604	20231226	102400	63006298	1909	1909	1909	1909	0
605	20231226	102300	63006298	1909	1909	1909	1909	0
606	20231226	102200	63006298	1909	1909	1909	1909	0
607	20231226	102100	63006298	1909	1901	1909	1901	80
608	20231226	102000	62854138	1901	1901	1901	1901	0
609	20231226	101900	62854138	1901	1901	1901	1901	0
610	20231226	101800	62854138	1901	1901	1901	1901	0
611	20231226	101700	62854138	1901	1901	1901	1901	200
612	20231226	101600	62473938	1900	1900	1900	1900	0
613	20231226	101500	62473938	1900	1901	1901	1900	3000
614	20231226	101400	56771211	1901	1901	1901	1901	661
615	20231226	101300	55514650	1901	1903	1903	1901	1244
616	20231226	101200	53149714	1903	1903	1903	1903	1000
617	20231226	101100	51246714	1903	1903	1903	1903	0
618	20231226	101000	51246714	1903	1903	1903	1903	586
619	20231226	100900	50131556	1902	1902	1902	1902	0
620	20231226	100800	50131556	1902	1903	1903	1902	1414
621	20231226	100700	47441714	1903	1910	1910	1903	194
622	20231226	100600	47071827	1910	1910	1910	1910	0
623	20231226	100500	47071827	1910	1910	1910	1910	0
624	20231226	100400	47071827	1910	1910	1910	1910	0
625	20231226	100300	47071827	1910	1910	1910	1910	0
626	20231226	100200	47071827	1910	1910	1910	1910	5
627	20231226	100100	47062277	1910	1910	1910	1910	0
628	20231226	100000	47062277	1910	1910	1910	1910	0
629	20231226	095900	47062277	1910	1910	1910	1910	0
630	20231226	095800	47062277	1910	1910	1910	1910	0
631	20231226	095700	47062277	1910	1910	1910	1910	0
632	20231226	095600	47062277	1910	1910	1910	1910	2
633	20231226	095500	47058457	1901	1901	1901	1901	0
634	20231226	095400	47058457	1901	1901	1901	1901	0
635	20231226	095300	47058457	1901	1901	1901	1901	200
636	20231226	095200	46678257	1900	1900	1900	1900	0
637	20231226	095100	46678257	1900	1901	1901	1900	1379
638	20231226	095000	44057093	1902	1906	1906	1902	8883
639	20231226	094900	27139838	1906	1906	1906	1906	0
640	20231226	094800	27139838	1906	1906	1906	1906	0
641	20231226	094700	27139838	1906	1906	1906	1906	51
642	20231226	094600	27042632	1906	1906	1906	1906	0
643	20231226	094500	27042632	1906	1915	1915	1906	41
644	20231226	094400	26964477	1915	1915	1915	1915	1
645	20231226	094300	26962562	1915	1915	1915	1915	0
646	20231226	094200	26962562	1915	1915	1915	1915	1
647	20231226	094100	26960647	1906	1906	1906	1906	0
648	20231226	094000	26960647	1906	1906	1906	1906	0
649	20231226	093900	26960647	1906	1906	1906	1906	0
650	20231226	093800	26960647	1906	1906	1906	1906	0
651	20231226	093700	26960647	1906	1906	1906	1906	0
652	20231226	093600	26960647	1906	1906	1906	1906	0
653	20231226	093500	26960647	1906	1906	1906	1906	1
654	20231226	093400	26958741	1905	1905	1905	1905	0
655	20231226	093300	26958741	1905	1905	1905	1905	5
656	20231226	093200	26949216	1904	1904	1904	1904	0
657	20231226	093100	26949216	1904	1904	1904	1904	0
658	20231226	093000	26949216	1904	1904	1904	1904	0
659	20231226	092900	26949216	1904	1906	1906	1904	1392
660	20231226	092800	24298183	1906	1906	1906	1906	0
661	20231226	092700	24298183	1906	1906	1906	1906	50
662	20231226	092600	24202883	1906	1906	1906	1906	1
663	20231226	092500	24200977	1906	1906	1906	1906	10
664	20231226	092400	24181917	1906	1927	1928	1906	979
665	20231226	092300	22303124	1929	1929	1929	1929	0
666	20231226	092200	22303124	1929	1929	1929	1929	600
667	20231226	092100	21145724	1929	1929	1929	1928	70
668	20231226	092000	21010704	1930	1924	1930	1924	1900
669	20231226	091900	17350650	1920	1923	1925	1920	2026
670	20231226	091800	13451226	1924	1908	1924	1908	2001
671	20231226	091700	9607664	1907	1907	1907	1907	0
672	20231226	091600	9607664	1907	1907	1907	1907	162
673	20231226	091500	9298730	1907	1907	1907	1907	0
674	20231226	091400	9298730	1907	1907	1907	1905	1675
675	20231226	091300	6104658	1907	1907	1907	1907	10
676	20231226	091200	6085588	1907	1907	1907	1907	0
677	20231226	091100	6085588	1907	1907	1907	1907	0
678	20231226	091000	6085588	1907	1907	1907	1907	1154
679	20231226	090900	3884910	1907	1907	1907	1907	20
680	20231226	090800	3846770	1907	1907	1907	1907	9
681	20231226	090700	3829607	1907	1907	1907	1907	180
682	20231226	090600	3486347	1907	1907	1907	1907	0
683	20231226	090500	3486347	1907	1908	1908	1907	32
684	20231226	090400	3425303	1908	1922	1922	1908	193
685	20231226	090300	3055749	1924	1920	1924	1920	1001
686	20231226	090200	1133825	1925	1925	1925	1925	0
687	20231226	090100	1133825	1925	1925	1925	1925	0
688	20231226	090000	1133825	1925	1925	1925	1925	589