KissMeData/027580/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	190900	1443298257	1650	1650	1650	1650	25601
3	20231226	190800	1443298257	1650	1650	1650	1650	0
4	20231226	190700	1443298257	1650	1650	1650	1650	0
5	20231226	190600	1443298257	1650	1650	1650	1650	0
6	20231226	190500	1443298257	1650	1650	1650	1650	0
7	20231226	190400	1443298257	1650	1650	1650	1650	0
8	20231226	190300	1443298257	1650	1650	1650	1650	0
9	20231226	190200	1443298257	1650	1650	1650	1650	0
10	20231226	190100	1443298257	1650	1650	1650	1650	0
11	20231226	190000	1443298257	1650	1650	1650	1650	0
12	20231226	185900	1443298257	1650	1650	1650	1650	0
13	20231226	185800	1443298257	1650	1650	1650	1650	0
14	20231226	185700	1443298257	1650	1650	1650	1650	0
15	20231226	185600	1443298257	1650	1650	1650	1650	0
16	20231226	185500	1443298257	1650	1650	1650	1650	0
17	20231226	185400	1443298257	1650	1650	1650	1650	0
18	20231226	185300	1443298257	1650	1650	1650	1650	0
19	20231226	185200	1443298257	1650	1650	1650	1650	0
20	20231226	185100	1443298257	1650	1650	1650	1650	0
21	20231226	185000	1443298257	1650	1650	1650	1650	0
22	20231226	184900	1443298257	1650	1650	1650	1650	0
23	20231226	184800	1443298257	1650	1650	1650	1650	0
24	20231226	184700	1443298257	1650	1650	1650	1650	0
25	20231226	184600	1443298257	1650	1650	1650	1650	0
26	20231226	184500	1443298257	1650	1650	1650	1650	0
27	20231226	184400	1443298257	1650	1650	1650	1650	0
28	20231226	184300	1443298257	1650	1650	1650	1650	0
29	20231226	184200	1443298257	1650	1650	1650	1650	0
30	20231226	184100	1443298257	1650	1650	1650	1650	0
31	20231226	184000	1443298257	1650	1650	1650	1650	0
32	20231226	183900	1443298257	1650	1650	1650	1650	25601
33	20231226	183800	1443298257	1650	1650	1650	1650	0
34	20231226	183700	1443298257	1650	1650	1650	1650	0
35	20231226	183600	1443298257	1650	1650	1650	1650	0
36	20231226	183500	1443298257	1650	1650	1650	1650	0
37	20231226	183400	1443298257	1650	1650	1650	1650	0
38	20231226	183300	1443298257	1650	1650	1650	1650	0
39	20231226	183200	1443298257	1650	1650	1650	1650	0
40	20231226	183100	1443298257	1650	1650	1650	1650	0
41	20231226	183000	1443298257	1650	1650	1650	1650	0
42	20231226	182900	1443298257	1650	1650	1650	1650	0
43	20231226	182800	1443298257	1650	1650	1650	1650	0
44	20231226	182700	1443298257	1650	1650	1650	1650	0
45	20231226	182600	1443298257	1650	1650	1650	1650	0
46	20231226	182500	1443298257	1650	1650	1650	1650	0
47	20231226	182400	1443298257	1650	1650	1650	1650	0
48	20231226	182300	1443298257	1650	1650	1650	1650	0
49	20231226	182200	1443298257	1650	1650	1650	1650	0
50	20231226	182100	1443298257	1650	1650	1650	1650	0
51	20231226	182000	1443298257	1650	1650	1650	1650	0
52	20231226	181900	1443298257	1650	1650	1650	1650	0
53	20231226	181800	1443298257	1650	1650	1650	1650	0
54	20231226	181700	1443298257	1650	1650	1650	1650	0
55	20231226	181600	1443298257	1650	1650	1650	1650	0
56	20231226	181500	1443298257	1650	1650	1650	1650	0
57	20231226	181400	1443298257	1650	1650	1650	1650	0
58	20231226	181300	1443298257	1650	1650	1650	1650	0
59	20231226	181200	1443298257	1650	1650	1650	1650	0
60	20231226	181100	1443298257	1650	1650	1650	1650	0
61	20231226	181000	1443298257	1650	1650	1650	1650	0
62	20231226	180900	1443298257	1650	1650	1650	1650	25601
63	20231226	180800	1443298257	1650	1650	1650	1650	0
64	20231226	180700	1443298257	1650	1650	1650	1650	0
65	20231226	180600	1443298257	1650	1650	1650	1650	0
66	20231226	180500	1443298257	1650	1650	1650	1650	0
67	20231226	180400	1443298257	1650	1650	1650	1650	0
68	20231226	180300	1443298257	1650	1650	1650	1650	0
69	20231226	180200	1443298257	1650	1650	1650	1650	0
70	20231226	180100	1443298257	1650	1650	1650	1650	0
71	20231226	180000	1443298257	1650	1650	1650	1650	0
72	20231226	175900	1443298257	1650	1650	1650	1650	0
73	20231226	175800	1443298257	1650	1650	1650	1650	0
74	20231226	175700	1443298257	1650	1650	1650	1650	0
75	20231226	175600	1443298257	1650	1650	1650	1650	0
76	20231226	175500	1443298257	1650	1650	1650	1650	0
77	20231226	175400	1443298257	1650	1650	1650	1650	0
78	20231226	175300	1443298257	1650	1650	1650	1650	0
79	20231226	175200	1443298257	1650	1650	1650	1650	0
80	20231226	175100	1443298257	1650	1650	1650	1650	0
81	20231226	175000	1443298257	1650	1650	1650	1650	0
82	20231226	174900	1443298257	1650	1650	1650	1650	0
83	20231226	174800	1443298257	1650	1650	1650	1650	0
84	20231226	174700	1443298257	1650	1650	1650	1650	0
85	20231226	174600	1443298257	1650	1650	1650	1650	0
86	20231226	174500	1443298257	1650	1650	1650	1650	0
87	20231226	174400	1443298257	1650	1650	1650	1650	0
88	20231226	174300	1443298257	1650	1650	1650	1650	0
89	20231226	174200	1443298257	1650	1650	1650	1650	0
90	20231226	174100	1443298257	1650	1650	1650	1650	0
91	20231226	174000	1443298257	1650	1650	1650	1650	0
92	20231226	173900	1443298257	1650	1650	1650	1650	25601
93	20231226	173800	1443298257	1650	1650	1650	1650	0
94	20231226	173700	1443298257	1650	1650	1650	1650	0
95	20231226	173600	1443298257	1650	1650	1650	1650	0
96	20231226	173500	1443298257	1650	1650	1650	1650	0
97	20231226	173400	1443298257	1650	1650	1650	1650	0
98	20231226	173300	1443298257	1650	1650	1650	1650	0
99	20231226	173200	1443298257	1650	1650	1650	1650	0
100	20231226	173100	1443298257	1650	1650	1650	1650	0
101	20231226	173000	1443298257	1650	1650	1650	1650	0
102	20231226	172900	1443298257	1650	1650	1650	1650	0
103	20231226	172800	1443298257	1650	1650	1650	1650	0
104	20231226	172700	1443298257	1650	1650	1650	1650	0
105	20231226	172600	1443298257	1650	1650	1650	1650	0
106	20231226	172500	1443298257	1650	1650	1650	1650	0
107	20231226	172400	1443298257	1650	1650	1650	1650	0
108	20231226	172300	1443298257	1650	1650	1650	1650	0
109	20231226	172200	1443298257	1650	1650	1650	1650	0
110	20231226	172100	1443298257	1650	1650	1650	1650	0
111	20231226	172000	1443298257	1650	1650	1650	1650	0
112	20231226	171900	1443298257	1650	1650	1650	1650	0
113	20231226	171800	1443298257	1650	1650	1650	1650	0
114	20231226	171700	1443298257	1650	1650	1650	1650	0
115	20231226	171600	1443298257	1650	1650	1650	1650	0
116	20231226	171500	1443298257	1650	1650	1650	1650	0
117	20231226	171400	1443298257	1650	1650	1650	1650	0
118	20231226	171300	1443298257	1650	1650	1650	1650	0
119	20231226	171200	1443298257	1650	1650	1650	1650	0
120	20231226	171100	1443298257	1650	1650	1650	1650	0
121	20231226	171000	1443298257	1650	1650	1650	1650	0
122	20231226	170900	1443298257	1650	1650	1650	1650	25601
123	20231226	170800	1443298257	1650	1650	1650	1650	0
124	20231226	170700	1443298257	1650	1650	1650	1650	0
125	20231226	170600	1443298257	1650	1650	1650	1650	0
126	20231226	170500	1443298257	1650	1650	1650	1650	0
127	20231226	170400	1443298257	1650	1650	1650	1650	0
128	20231226	170300	1443298257	1650	1650	1650	1650	0
129	20231226	170200	1443298257	1650	1650	1650	1650	0
130	20231226	170100	1443298257	1650	1650	1650	1650	0
131	20231226	170000	1443298257	1650	1650	1650	1650	0
132	20231226	165900	1443298257	1650	1650	1650	1650	0
133	20231226	165800	1443298257	1650	1650	1650	1650	0
134	20231226	165700	1443298257	1650	1650	1650	1650	0
135	20231226	165600	1443298257	1650	1650	1650	1650	0
136	20231226	165500	1443298257	1650	1650	1650	1650	0
137	20231226	165400	1443298257	1650	1650	1650	1650	0
138	20231226	165300	1443298257	1650	1650	1650	1650	0
139	20231226	165200	1443298257	1650	1650	1650	1650	0
140	20231226	165100	1443298257	1650	1650	1650	1650	0
141	20231226	165000	1443298257	1650	1650	1650	1650	0
142	20231226	164900	1443298257	1650	1650	1650	1650	0
143	20231226	164800	1443298257	1650	1650	1650	1650	0
144	20231226	164700	1443298257	1650	1650	1650	1650	0
145	20231226	164600	1443298257	1650	1650	1650	1650	0
146	20231226	164500	1443298257	1650	1650	1650	1650	0
147	20231226	164400	1443298257	1650	1650	1650	1650	0
148	20231226	164300	1443298257	1650	1650	1650	1650	0
149	20231226	164200	1443298257	1650	1650	1650	1650	0
150	20231226	164100	1443298257	1650	1650	1650	1650	0
151	20231226	164000	1443298257	1650	1650	1650	1650	0
152	20231226	163900	1443298257	1650	1650	1650	1650	25601
153	20231226	163800	1443298257	1650	1650	1650	1650	0
154	20231226	163700	1443298257	1650	1650	1650	1650	0
155	20231226	163600	1443298257	1650	1650	1650	1650	0
156	20231226	163500	1443298257	1650	1650	1650	1650	0
157	20231226	163400	1443298257	1650	1650	1650	1650	0
158	20231226	163300	1443298257	1650	1650	1650	1650	0
159	20231226	163200	1443298257	1650	1650	1650	1650	0
160	20231226	163100	1443298257	1650	1650	1650	1650	0
161	20231226	163000	1443298257	1650	1650	1650	1650	0
162	20231226	162900	1443298257	1650	1650	1650	1650	0
163	20231226	162800	1443298257	1650	1650	1650	1650	0
164	20231226	162700	1443298257	1650	1650	1650	1650	0
165	20231226	162600	1443298257	1650	1650	1650	1650	0
166	20231226	162500	1443298257	1650	1650	1650	1650	0
167	20231226	162400	1443298257	1650	1650	1650	1650	0
168	20231226	162300	1443298257	1650	1650	1650	1650	0
169	20231226	162200	1443298257	1650	1650	1650	1650	0
170	20231226	162100	1443298257	1650	1650	1650	1650	0
171	20231226	162000	1443298257	1650	1650	1650	1650	0
172	20231226	161900	1443298257	1650	1650	1650	1650	0
173	20231226	161800	1443298257	1650	1650	1650	1650	0
174	20231226	161700	1443298257	1650	1650	1650	1650	0
175	20231226	161600	1443298257	1650	1650	1650	1650	0
176	20231226	161500	1443298257	1650	1650	1650	1650	0
177	20231226	161400	1443298257	1650	1650	1650	1650	0
178	20231226	161300	1443298257	1650	1650	1650	1650	0
179	20231226	161200	1443298257	1650	1650	1650	1650	0
180	20231226	161100	1443298257	1650	1650	1650	1650	0
181	20231226	161000	1443298257	1650	1650	1650	1650	0
182	20231226	160900	1443298257	1650	1650	1650	1650	25601
183	20231226	160800	1443298257	1650	1650	1650	1650	0
184	20231226	160700	1443298257	1650	1650	1650	1650	0
185	20231226	160600	1443298257	1650	1650	1650	1650	0
186	20231226	160500	1443298257	1650	1650	1650	1650	0
187	20231226	160400	1443298257	1650	1650	1650	1650	0
188	20231226	160300	1443298257	1650	1650	1650	1650	0
189	20231226	160200	1443298257	1650	1650	1650	1650	0
190	20231226	160100	1443298257	1650	1650	1650	1650	0
191	20231226	160000	1443298257	1650	1650	1650	1650	0
192	20231226	155900	1443298257	1650	1650	1650	1650	0
193	20231226	155800	1443298257	1650	1650	1650	1650	0
194	20231226	155700	1443298257	1650	1650	1650	1650	0
195	20231226	155600	1443298257	1650	1650	1650	1650	0
196	20231226	155500	1443298257	1650	1650	1650	1650	0
197	20231226	155400	1443298257	1650	1650	1650	1650	0
198	20231226	155300	1443298257	1650	1650	1650	1650	0
199	20231226	155200	1443298257	1650	1650	1650	1650	0
200	20231226	155100	1443298257	1650	1650	1650	1650	0
201	20231226	155000	1443298257	1650	1650	1650	1650	0
202	20231226	154900	1443298257	1650	1650	1650	1650	0
203	20231226	154800	1443298257	1650	1650	1650	1650	0
204	20231226	154700	1443298257	1650	1650	1650	1650	0
205	20231226	154600	1443298257	1650	1650	1650	1650	0
206	20231226	154500	1443298257	1650	1650	1650	1650	0
207	20231226	154400	1443298257	1650	1650	1650	1650	0
208	20231226	154300	1443298257	1650	1650	1650	1650	0
209	20231226	154200	1443298257	1650	1650	1650	1650	0
210	20231226	154100	1443298257	1650	1650	1650	1650	0
211	20231226	154000	1443298257	1650	1650	1650	1650	0
212	20231226	153900	1443298257	1650	1650	1650	1650	25601
213	20231226	153800	1443298257	1650	1650	1650	1650	0
214	20231226	153700	1443298257	1650	1650	1650	1650	0
215	20231226	153600	1443298257	1650	1650	1650	1650	0
216	20231226	153500	1443298257	1650	1650	1650	1650	0
217	20231226	153400	1443298257	1650	1650	1650	1650	0
218	20231226	153300	1443298257	1650	1650	1650	1650	0
219	20231226	153200	1443298257	1650	1650	1650	1650	0
220	20231226	153100	1443298257	1650	1650	1650	1650	0
221	20231226	153000	1443298257	1650	1650	1650	1650	25601
222	20231226	152900	1401056607	1651	1651	1651	1651	0
223	20231226	152800	1401056607	1651	1651	1651	1651	0
224	20231226	152700	1401056607	1651	1651	1651	1651	0
225	20231226	152600	1401056607	1651	1651	1651	1651	0
226	20231226	152500	1401056607	1651	1651	1651	1651	0
227	20231226	152400	1401056607	1651	1651	1651	1651	0
228	20231226	152300	1401056607	1651	1651	1651	1651	0
229	20231226	152200	1401056607	1651	1651	1651	1651	0
230	20231226	152100	1401056607	1651	1651	1651	1651	0
231	20231226	152000	1401056607	1651	1651	1651	1651	0
232	20231226	151900	1401056607	1651	1652	1652	1651	2941
233	20231226	151800	1396199826	1652	1651	1652	1651	5236
234	20231226	151700	1387552154	1651	1652	1653	1651	6357
235	20231226	151600	1377056397	1653	1652	1653	1651	8716
236	20231226	151500	1362660605	1653	1651	1653	1651	1701
237	20231226	151400	1359851234	1651	1654	1654	1651	2809
238	20231226	151300	1355211868	1654	1654	1654	1654	142
239	20231226	151200	1354977000	1654	1652	1654	1652	3376
240	20231226	151100	1349399409	1652	1652	1652	1652	2766
241	20231226	151000	1344829977	1652	1651	1652	1651	31142
242	20231226	150900	1293414194	1651	1651	1651	1651	6768
243	20231226	150800	1282240226	1650	1651	1651	1650	5392
244	20231226	150700	1273343126	1650	1651	1651	1650	4400
245	20231226	150600	1266082926	1650	1653	1653	1650	11971
246	20231226	150500	1246326394	1653	1653	1653	1653	0
247	20231226	150400	1246326394	1653	1654	1654	1653	537
248	20231226	150300	1245438507	1655	1655	1655	1655	1200
249	20231226	150200	1243452507	1656	1655	1656	1655	110
250	20231226	150100	1243270428	1655	1653	1655	1653	787
251	20231226	150000	1241968617	1653	1652	1653	1652	913
252	20231226	145900	1240460340	1652	1651	1652	1651	172
253	20231226	145800	1240176301	1652	1652	1652	1651	1103
254	20231226	145700	1238354146	1651	1651	1651	1650	9529
255	20231226	145600	1222630675	1651	1651	1651	1651	975
256	20231226	145500	1221020950	1651	1653	1653	1651	4889
257	20231226	145400	1212947523	1652	1651	1654	1651	1661
258	20231226	145300	1210204847	1651	1657	1657	1650	66252
259	20231226	145200	1100755165	1657	1657	1657	1657	111
260	20231226	145100	1100571238	1657	1657	1657	1656	4985
261	20231226	145000	1092315893	1657	1657	1658	1657	1773
262	20231226	144900	1089378027	1657	1657	1658	1657	4237
263	20231226	144800	1082357143	1658	1659	1659	1658	1572
264	20231226	144700	1079750617	1659	1659	1659	1659	200
265	20231226	144600	1079418817	1658	1659	1659	1658	2097
266	20231226	144500	1075941911	1659	1660	1660	1659	2066
267	20231226	144400	1072514143	1660	1659	1660	1659	1343
268	20231226	144300	1070285956	1659	1659	1659	1659	100
269	20231226	144200	1070120056	1659	1659	1659	1659	165
270	20231226	144100	1069846321	1658	1657	1658	1657	1168
271	20231226	144000	1067910027	1657	1657	1658	1657	1794
272	20231226	143900	1064935749	1657	1657	1657	1657	403
273	20231226	143800	1064267978	1657	1657	1658	1657	2384
274	20231226	143700	1060317650	1658	1658	1658	1658	404
275	20231226	143600	1059647818	1658	1657	1658	1657	111
276	20231226	143500	1059463821	1657	1658	1658	1657	2774
277	20231226	143400	1054866302	1659	1659	1660	1659	7925
278	20231226	143300	1041718626	1659	1661	1661	1659	2675
279	20231226	143200	1037279034	1660	1661	1661	1660	71
280	20231226	143100	1037161105	1661	1661	1661	1661	2
281	20231226	143000	1037157783	1659	1659	1659	1659	862
282	20231226	142900	1035727725	1659	1661	1661	1659	3959
283	20231226	142800	1029159668	1661	1661	1661	1661	0
284	20231226	142700	1029159668	1661	1660	1661	1660	525
285	20231226	142600	1028288126	1660	1660	1660	1660	2
286	20231226	142500	1028284806	1660	1660	1660	1659	1103
287	20231226	142400	1026454562	1660	1660	1660	1659	5147
288	20231226	142300	1017914541	1660	1662	1662	1660	4904
289	20231226	142200	1009772997	1661	1661	1661	1661	1940
290	20231226	142100	1006550657	1662	1662	1662	1661	505
291	20231226	142000	1005711847	1661	1662	1662	1661	2790
292	20231226	141900	1001075361	1663	1663	1663	1663	5599
293	20231226	141800	991764224	1663	1664	1664	1663	260
294	20231226	141700	991331841	1663	1663	1663	1663	10
295	20231226	141600	991315211	1664	1664	1664	1663	2005
296	20231226	141500	987978991	1664	1664	1664	1664	6
297	20231226	141400	987969007	1664	1664	1664	1664	425
298	20231226	141300	987261807	1664	1665	1665	1664	993
299	20231226	141200	985609405	1665	1664	1665	1664	112
300	20231226	141100	985423036	1665	1665	1665	1665	0
301	20231226	141000	985423036	1665	1664	1665	1664	200
302	20231226	140900	985090046	1665	1663	1665	1663	12
303	20231226	140800	985070086	1665	1665	1665	1665	0
304	20231226	140700	985070086	1665	1664	1665	1664	10000
305	20231226	140600	968420486	1665	1665	1665	1665	0
306	20231226	140500	968420486	1665	1661	1665	1660	6500
307	20231226	140400	957622418	1660	1660	1660	1660	0
308	20231226	140300	957622418	1660	1660	1660	1660	0
309	20231226	140200	957622418	1660	1663	1663	1660	2514
310	20231226	140100	953446304	1662	1661	1662	1661	4220
311	20231226	140000	946433234	1662	1662	1662	1662	300
312	20231226	135900	945934634	1661	1661	1661	1661	2799
313	20231226	135800	941285495	1661	1661	1661	1661	1690
314	20231226	135700	938478405	1662	1662	1662	1662	56
315	20231226	135600	938385333	1660	1662	1662	1660	4024
316	20231226	135500	931701828	1663	1663	1663	1663	1
317	20231226	135400	931700165	1661	1662	1662	1661	1850
318	20231226	135300	928626815	1662	1662	1662	1662	90
319	20231226	135200	928477235	1662	1662	1662	1662	200
320	20231226	135100	928144835	1662	1662	1662	1662	0
321	20231226	135000	928144835	1662	1662	1662	1662	4
322	20231226	134900	928138187	1662	1662	1662	1661	132
323	20231226	134800	927918812	1660	1662	1662	1660	30868
324	20231226	134700	876666504	1661	1661	1661	1661	0
325	20231226	134600	876666504	1661	1662	1662	1661	8307
326	20231226	134500	862862949	1662	1663	1663	1662	6181
327	20231226	134400	852589559	1663	1663	1663	1663	913
328	20231226	134300	851071240	1666	1666	1666	1666	0
329	20231226	134200	851071240	1666	1666	1666	1666	20
330	20231226	134100	851037920	1666	1666	1666	1666	11
331	20231226	134000	851019594	1666	1664	1666	1664	403
332	20231226	133900	850348536	1666	1663	1666	1662	2494
333	20231226	133800	846200982	1663	1663	1663	1663	0
334	20231226	133700	846200982	1663	1663	1663	1663	0
335	20231226	133600	846200982	1663	1663	1663	1663	0
336	20231226	133500	846200982	1663	1663	1663	1663	1478
337	20231226	133400	843743068	1663	1665	1665	1663	19450
338	20231226	133300	811382492	1665	1665	1665	1665	1089
339	20231226	133200	809569307	1665	1665	1665	1665	36
340	20231226	133100	809509367	1666	1666	1666	1666	10
341	20231226	133000	809492707	1665	1665	1665	1664	4001
342	20231226	132900	802834090	1665	1665	1665	1665	1447
343	20231226	132800	800424835	1665	1665	1665	1665	77
344	20231226	132700	800296630	1667	1666	1667	1666	200
345	20231226	132600	799963318	1666	1666	1666	1666	50
346	20231226	132500	799880018	1666	1666	1666	1666	0
347	20231226	132400	799880018	1666	1666	1666	1666	0
348	20231226	132300	799880018	1666	1666	1666	1666	501
349	20231226	132200	799045352	1664	1665	1665	1664	4546
350	20231226	132100	791477411	1665	1666	1666	1665	1319
351	20231226	132000	789280777	1666	1666	1666	1666	182
352	20231226	131900	788977565	1666	1666	1666	1666	2100
353	20231226	131800	785478965	1666	1666	1666	1666	1
354	20231226	131700	785477299	1666	1666	1666	1666	5350
355	20231226	131600	776564199	1667	1666	1667	1666	681
356	20231226	131500	775429652	1666	1666	1666	1666	2909
357	20231226	131400	770583258	1666	1666	1666	1666	3100
358	20231226	131300	765418658	1666	1667	1667	1666	760
359	20231226	131200	764152090	1667	1666	1667	1666	1789
360	20231226	131100	761171615	1666	1667	1667	1666	5389
361	20231226	131000	752189920	1667	1667	1667	1667	10
362	20231226	130900	752173250	1667	1667	1667	1667	42
363	20231226	130800	752103236	1670	1668	1670	1667	450
364	20231226	130700	751351885	1667	1670	1670	1667	3061
365	20231226	130600	746246728	1671	1671	1671	1671	43
366	20231226	130500	746174875	1671	1671	1671	1671	0
367	20231226	130400	746174875	1671	1668	1671	1668	11
368	20231226	130300	746156512	1668	1669	1671	1668	91
369	20231226	130200	746004643	1669	1669	1669	1669	3000
370	20231226	130100	740997643	1669	1669	1669	1669	412
371	20231226	130000	740310015	1669	1669	1669	1669	541
372	20231226	125900	739407086	1669	1670	1670	1669	31
373	20231226	125800	739355320	1672	1671	1672	1670	8367
374	20231226	125700	725380322	1671	1669	1671	1669	1001
375	20231226	125600	723708563	1669	1669	1669	1669	0
376	20231226	125500	723708563	1669	1669	1669	1669	0
377	20231226	125400	723708563	1669	1669	1669	1669	1
378	20231226	125300	723706894	1667	1667	1667	1667	0
379	20231226	125200	723706894	1667	1667	1667	1667	977
380	20231226	125100	722078235	1667	1669	1669	1667	589
381	20231226	125000	721096348	1670	1670	1670	1670	490
382	20231226	124900	720278048	1666	1667	1667	1666	3761
383	20231226	124800	714011942	1667	1668	1668	1667	1163
384	20231226	124700	712073121	1669	1670	1670	1669	102
385	20231226	124600	711902881	1670	1670	1670	1670	1287
386	20231226	124500	709753591	1669	1669	1669	1667	8050
387	20231226	124400	696333652	1667	1669	1669	1667	414
388	20231226	124300	695643160	1670	1670	1670	1670	100
389	20231226	124200	695476160	1670	1670	1670	1670	0
390	20231226	124100	695476160	1670	1670	1670	1670	10
391	20231226	124000	695459460	1670	1670	1670	1670	65
392	20231226	123900	695350910	1670	1667	1670	1667	123
393	20231226	123800	695145566	1667	1670	1670	1667	82
394	20231226	123700	695008629	1670	1668	1670	1668	180
395	20231226	123600	694708129	1667	1668	1668	1667	350
396	20231226	123500	694124629	1668	1669	1670	1668	242
397	20231226	123400	693720967	1670	1670	1670	1670	0
398	20231226	123300	693720967	1670	1670	1670	1670	0
399	20231226	123200	693720967	1670	1670	1670	1670	0
400	20231226	123100	693720967	1670	1670	1670	1670	1
401	20231226	123000	693719297	1668	1668	1668	1668	19
402	20231226	122900	693687605	1670	1670	1670	1670	5
403	20231226	122800	693679255	1670	1670	1670	1670	1
404	20231226	122700	693677585	1667	1668	1668	1667	368
405	20231226	122600	693064079	1670	1667	1670	1667	96
406	20231226	122500	692904005	1667	1667	1667	1667	0
407	20231226	122400	692904005	1667	1667	1667	1667	1534
408	20231226	122300	690346827	1667	1667	1670	1667	749
409	20231226	122200	689098241	1667	1669	1669	1667	1826
410	20231226	122100	686053374	1670	1670	1670	1670	50
411	20231226	122000	685969874	1670	1670	1670	1670	509
412	20231226	121900	685119844	1668	1670	1670	1668	566
413	20231226	121800	684175556	1670	1670	1670	1670	19
414	20231226	121700	684143826	1667	1667	1667	1667	0
415	20231226	121600	684143826	1667	1669	1669	1667	500
416	20231226	121500	683310283	1670	1670	1670	1670	120
417	20231226	121400	683109883	1670	1670	1670	1670	100
418	20231226	121300	682942883	1670	1667	1670	1667	366
419	20231226	121200	682332311	1667	1668	1668	1667	8113
420	20231226	121100	668805765	1668	1668	1668	1668	0
421	20231226	121000	668805765	1668	1669	1670	1668	5110
422	20231226	120900	660281957	1670	1670	1670	1670	5
423	20231226	120800	660273607	1670	1669	1670	1669	11
424	20231226	120700	660255238	1669	1669	1669	1669	30
425	20231226	120600	660205168	1668	1669	1669	1668	383
426	20231226	120500	659566314	1668	1668	1668	1668	0
427	20231226	120400	659566314	1668	1669	1669	1668	2507
428	20231226	120300	655384575	1672	1672	1672	1672	62
429	20231226	120200	655280911	1672	1668	1672	1668	578
430	20231226	120100	654316763	1668	1665	1668	1665	817
431	20231226	120000	652956407	1665	1665	1665	1665	0
432	20231226	115900	652956407	1665	1667	1668	1665	5712
433	20231226	115800	643442031	1667	1667	1667	1667	38
434	20231226	115700	643378685	1667	1667	1667	1667	1079
435	20231226	115600	641579992	1667	1668	1668	1667	192
436	20231226	115500	641259918	1668	1668	1668	1668	12
437	20231226	115400	641239902	1666	1667	1667	1666	1300
438	20231226	115300	639073637	1668	1668	1668	1666	12719
439	20231226	115200	617874919	1669	1669	1669	1669	448
440	20231226	115100	617127207	1670	1670	1670	1670	0
441	20231226	115000	617127207	1670	1670	1670	1670	100
442	20231226	114900	616960207	1669	1669	1669	1669	155
443	20231226	114800	616701512	1669	1669	1669	1669	1
444	20231226	114700	616699843	1669	1668	1669	1668	46
445	20231226	114600	616623114	1668	1669	1669	1668	2000
446	20231226	114500	613286631	1669	1669	1669	1669	1
447	20231226	114400	613284962	1669	1669	1672	1669	782
448	20231226	114300	611978792	1668	1667	1668	1667	213
449	20231226	114200	611623608	1668	1669	1669	1668	4435
450	20231226	114100	604225981	1669	1670	1670	1669	2296
451	20231226	114000	600393788	1671	1671	1671	1671	2
452	20231226	113900	600390446	1672	1672	1672	1672	0
453	20231226	113800	600390446	1672	1673	1673	1672	161
454	20231226	113700	600121098	1673	1672	1673	1672	3915
455	20231226	113600	593571468	1672	1672	1672	1672	1
456	20231226	113500	593569796	1670	1670	1670	1670	6
457	20231226	113400	593559776	1672	1669	1672	1669	1005
458	20231226	113300	591880863	1669	1669	1669	1669	10
459	20231226	113200	591864173	1669	1669	1669	1669	1513
460	20231226	113100	589338976	1669	1669	1669	1667	292
461	20231226	113000	588852200	1669	1669	1669	1666	321
462	20231226	112900	588317366	1669	1670	1670	1665	20822
463	20231226	112800	553604260	1669	1670	1670	1669	336
464	20231226	112700	553043426	1670	1670	1670	1668	573
465	20231226	112600	552087585	1669	1671	1671	1669	8964
466	20231226	112500	537122231	1673	1673	1673	1673	0
467	20231226	112400	537122231	1673	1673	1673	1673	132
468	20231226	112300	536901395	1673	1673	1673	1673	0
469	20231226	112200	536901395	1673	1673	1673	1673	1
470	20231226	112100	536899722	1673	1672	1673	1670	9385
471	20231226	112000	521217472	1673	1673	1673	1673	13
472	20231226	111900	521195723	1674	1674	1674	1674	0
473	20231226	111800	521195723	1674	1674	1674	1674	1
474	20231226	111700	521194049	1673	1673	1673	1673	1
475	20231226	111600	521192376	1674	1672	1674	1672	315
476	20231226	111500	520665679	1673	1673	1673	1673	1
477	20231226	111400	520664006	1674	1674	1674	1674	0
478	20231226	111300	520664006	1674	1671	1674	1671	128
479	20231226	111200	520450115	1671	1671	1671	1671	540
480	20231226	111100	519547775	1671	1671	1671	1671	0
481	20231226	111000	519547775	1671	1671	1671	1671	0
482	20231226	110900	519547775	1671	1672	1672	1671	1630
483	20231226	110800	516823213	1671	1671	1671	1671	60
484	20231226	110700	516722953	1671	1673	1673	1671	1000
485	20231226	110600	515051919	1675	1675	1675	1675	0
486	20231226	110500	515051919	1675	1674	1675	1674	34
487	20231226	110400	514994990	1675	1675	1675	1675	0
488	20231226	110300	514994990	1675	1675	1675	1675	0
489	20231226	110200	514994990	1675	1675	1675	1675	0
490	20231226	110100	514994990	1675	1670	1675	1670	567
491	20231226	110000	514048073	1670	1670	1670	1670	19
492	20231226	105900	514016343	1670	1673	1673	1670	11064
493	20231226	105800	495536445	1671	1673	1673	1671	9921
494	20231226	105700	478942933	1673	1676	1676	1673	1010
495	20231226	105600	477253179	1676	1676	1676	1676	34
496	20231226	105500	477196195	1673	1673	1673	1673	2624
497	20231226	105400	472806243	1673	1675	1675	1673	1205
498	20231226	105300	470788268	1675	1675	1675	1675	25
499	20231226	105200	470746393	1673	1673	1673	1673	0
500	20231226	105100	470746393	1673	1674	1674	1673	1384
501	20231226	105000	468430955	1674	1674	1674	1674	1
502	20231226	104900	468429281	1672	1674	1674	1672	4299
503	20231226	104800	461235710	1675	1675	1675	1675	0
504	20231226	104700	461235710	1675	1675	1675	1674	311
505	20231226	104600	460714885	1674	1674	1674	1674	895
506	20231226	104500	459216655	1675	1675	1675	1674	816
507	20231226	104400	457850125	1675	1675	1675	1675	2510
508	20231226	104300	453645875	1676	1676	1676	1676	0
509	20231226	104200	453645875	1676	1676	1676	1675	1112
510	20231226	104100	451783163	1676	1676	1676	1676	221
511	20231226	104000	451412767	1676	1676	1676	1676	311
512	20231226	103900	450891531	1675	1676	1676	1675	21
513	20231226	103800	450856353	1676	1676	1676	1676	0
514	20231226	103700	450856353	1676	1676	1676	1676	1
515	20231226	103600	450854677	1676	1676	1676	1676	504
516	20231226	103500	450009973	1676	1676	1676	1676	100
517	20231226	103400	449842373	1675	1675	1675	1675	0
518	20231226	103300	449842373	1675	1675	1675	1675	287
519	20231226	103200	449361648	1675	1675	1675	1675	182
520	20231226	103100	449056798	1678	1678	1678	1678	0
521	20231226	103000	449056798	1678	1675	1678	1675	16
522	20231226	102900	449029970	1676	1678	1678	1676	2499
523	20231226	102800	444840735	1679	1678	1679	1678	1378
524	20231226	102700	442527574	1679	1678	1679	1678	1222
525	20231226	102600	440477057	1678	1678	1678	1678	7
526	20231226	102500	440465311	1678	1676	1678	1676	711
527	20231226	102400	439273633	1677	1677	1677	1677	452
528	20231226	102300	438515629	1677	1677	1677	1677	0
529	20231226	102200	438515629	1677	1675	1677	1675	1248
530	20231226	102100	436423069	1675	1675	1675	1675	298
531	20231226	102000	435923919	1675	1675	1675	1675	0
532	20231226	101900	435923919	1675	1677	1677	1675	238
533	20231226	101800	435524869	1677	1677	1677	1677	141
534	20231226	101700	435288412	1677	1677	1677	1675	606
535	20231226	101600	434272152	1677	1676	1677	1676	707
536	20231226	101500	433087001	1675	1675	1675	1675	220
537	20231226	101400	432718501	1675	1676	1677	1675	6292
538	20231226	101300	422173609	1676	1676	1676	1676	448
539	20231226	101200	421422761	1676	1677	1677	1676	115
540	20231226	101100	421229969	1676	1676	1676	1676	1720
541	20231226	101000	418347249	1676	1676	1676	1676	1000
542	20231226	100900	416671249	1674	1674	1674	1674	0
543	20231226	100800	416671249	1674	1673	1674	1673	1620
544	20231226	100700	413959370	1674	1674	1677	1673	4568
545	20231226	100600	406306158	1674	1674	1674	1674	24
546	20231226	100500	406265982	1674	1673	1674	1673	220
547	20231226	100400	405897712	1673	1673	1673	1673	1660
548	20231226	100300	403120532	1673	1674	1674	1673	333
549	20231226	100200	402563290	1674	1674	1674	1674	1054
550	20231226	100100	400798894	1674	1674	1674	1673	270
551	20231226	100000	400347079	1674	1673	1674	1673	36
552	20231226	095900	400286835	1674	1674	1674	1674	50
553	20231226	095800	400203135	1671	1671	1671	1671	874
554	20231226	095700	398742681	1675	1673	1675	1673	7020
555	20231226	095600	386992889	1673	1673	1673	1669	3002
556	20231226	095500	381970547	1669	1671	1671	1669	11040
557	20231226	095400	363536553	1673	1673	1673	1673	1011
558	20231226	095300	361845150	1670	1670	1670	1670	150
559	20231226	095200	361594650	1673	1671	1673	1670	2886
560	20231226	095100	356769900	1671	1672	1672	1670	6573
561	20231226	095000	345784618	1672	1672	1672	1672	862
562	20231226	094900	344343354	1673	1673	1673	1673	4919
563	20231226	094800	336113867	1673	1673	1673	1673	547
564	20231226	094700	335198736	1673	1674	1674	1673	6475
565	20231226	094600	324365524	1674	1675	1675	1674	582
566	20231226	094500	323391245	1674	1676	1676	1674	7499
567	20231226	094400	310836144	1676	1675	1676	1675	681
568	20231226	094300	309695458	1676	1676	1676	1675	5805
569	20231226	094200	299971759	1676	1676	1676	1676	37
570	20231226	094100	299909747	1677	1677	1677	1675	3617
571	20231226	094000	293850545	1675	1675	1676	1675	1627
572	20231226	093900	291124135	1676	1676	1676	1675	237
573	20231226	093800	290726957	1676	1677	1677	1676	2495
574	20231226	093700	286545284	1677	1678	1678	1676	1561
575	20231226	093600	283927592	1678	1677	1678	1677	111
576	20231226	093500	283741374	1679	1675	1679	1675	759
577	20231226	093400	282469237	1676	1676	1676	1676	1399
578	20231226	093300	280124513	1676	1676	1676	1676	864
579	20231226	093200	278676449	1679	1675	1679	1675	9956
580	20231226	093100	262000129	1675	1679	1679	1675	10155
581	20231226	093000	244981109	1679	1679	1679	1678	5005
582	20231226	092900	236580714	1679	1680	1680	1679	313
583	20231226	092800	236055184	1680	1679	1680	1679	3837
584	20231226	092700	229612760	1681	1679	1681	1679	2071
585	20231226	092600	226135543	1679	1680	1681	1679	13309
586	20231226	092500	203780389	1681	1681	1681	1680	4648
587	20231226	092400	195971715	1681	1680	1681	1680	3295
588	20231226	092300	190436024	1680	1681	1681	1680	4868
589	20231226	092200	182252991	1681	1682	1682	1681	738
590	20231226	092100	181012359	1682	1683	1683	1681	7974
591	20231226	092000	167599533	1683	1684	1684	1682	1745
592	20231226	091900	164663593	1682	1682	1684	1682	976
593	20231226	091800	163021921	1682	1684	1684	1682	2846
594	20231226	091700	158234929	1682	1685	1685	1682	3567
595	20231226	091600	152230488	1685	1684	1685	1684	1009
596	20231226	091500	150531273	1686	1686	1686	1686	115
597	20231226	091400	150337383	1686	1686	1686	1686	12
598	20231226	091300	150317151	1687	1684	1687	1684	3097
599	20231226	091200	145099084	1685	1685	1685	1684	2505
600	20231226	091100	140880051	1685	1687	1687	1685	2882
601	20231226	091000	136023480	1687	1686	1687	1685	2009
602	20231226	090900	132636340	1686	1686	1686	1684	4175
603	20231226	090800	125598045	1686	1686	1687	1686	6699
604	20231226	090700	114302179	1686	1687	1687	1686	4793
605	20231226	090600	106217388	1683	1681	1683	1681	8320
606	20231226	090500	92222911	1681	1682	1682	1680	4348
607	20231226	090400	84913339	1682	1682	1682	1681	8921
608	20231226	090300	69909790	1682	1685	1685	1682	5036
609	20231226	090200	61430278	1685	1693	1693	1685	9170
610	20231226	090100	45925735	1693	1692	1697	1692	267
611	20231226	090000	45473346	1692	1689	1699	1688	26889