KissMeData/198440/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202900	54996019	1701	1701	1701	1701	820
3	20231226	202800	54996019	1701	1701	1701	1701	0
4	20231226	202700	54996019	1701	1701	1701	1701	0
5	20231226	202600	54996019	1701	1701	1701	1701	0
6	20231226	202500	54996019	1701	1701	1701	1701	0
7	20231226	202400	54996019	1701	1701	1701	1701	0
8	20231226	202300	54996019	1701	1701	1701	1701	0
9	20231226	202200	54996019	1701	1701	1701	1701	0
10	20231226	202100	54996019	1701	1701	1701	1701	0
11	20231226	202000	54996019	1701	1701	1701	1701	0
12	20231226	201900	54996019	1701	1701	1701	1701	0
13	20231226	201800	54996019	1701	1701	1701	1701	0
14	20231226	201700	54996019	1701	1701	1701	1701	0
15	20231226	201600	54996019	1701	1701	1701	1701	0
16	20231226	201500	54996019	1701	1701	1701	1701	0
17	20231226	201400	54996019	1701	1701	1701	1701	0
18	20231226	201300	54996019	1701	1701	1701	1701	0
19	20231226	201200	54996019	1701	1701	1701	1701	0
20	20231226	201100	54996019	1701	1701	1701	1701	0
21	20231226	201000	54996019	1701	1701	1701	1701	0
22	20231226	200900	54996019	1701	1701	1701	1701	0
23	20231226	200800	54996019	1701	1701	1701	1701	0
24	20231226	200700	54996019	1701	1701	1701	1701	0
25	20231226	200600	54996019	1701	1701	1701	1701	0
26	20231226	200500	54996019	1701	1701	1701	1701	0
27	20231226	200400	54996019	1701	1701	1701	1701	0
28	20231226	200300	54996019	1701	1701	1701	1701	0
29	20231226	200200	54996019	1701	1701	1701	1701	0
30	20231226	200100	54996019	1701	1701	1701	1701	0
31	20231226	200000	54996019	1701	1701	1701	1701	0
32	20231226	195900	54996019	1701	1701	1701	1701	820
33	20231226	195800	54996019	1701	1701	1701	1701	0
34	20231226	195700	54996019	1701	1701	1701	1701	0
35	20231226	195600	54996019	1701	1701	1701	1701	0
36	20231226	195500	54996019	1701	1701	1701	1701	0
37	20231226	195400	54996019	1701	1701	1701	1701	0
38	20231226	195300	54996019	1701	1701	1701	1701	0
39	20231226	195200	54996019	1701	1701	1701	1701	0
40	20231226	195100	54996019	1701	1701	1701	1701	0
41	20231226	195000	54996019	1701	1701	1701	1701	0
42	20231226	194900	54996019	1701	1701	1701	1701	0
43	20231226	194800	54996019	1701	1701	1701	1701	0
44	20231226	194700	54996019	1701	1701	1701	1701	0
45	20231226	194600	54996019	1701	1701	1701	1701	0
46	20231226	194500	54996019	1701	1701	1701	1701	0
47	20231226	194400	54996019	1701	1701	1701	1701	0
48	20231226	194300	54996019	1701	1701	1701	1701	0
49	20231226	194200	54996019	1701	1701	1701	1701	0
50	20231226	194100	54996019	1701	1701	1701	1701	0
51	20231226	194000	54996019	1701	1701	1701	1701	0
52	20231226	193900	54996019	1701	1701	1701	1701	0
53	20231226	193800	54996019	1701	1701	1701	1701	0
54	20231226	193700	54996019	1701	1701	1701	1701	0
55	20231226	193600	54996019	1701	1701	1701	1701	0
56	20231226	193500	54996019	1701	1701	1701	1701	0
57	20231226	193400	54996019	1701	1701	1701	1701	0
58	20231226	193300	54996019	1701	1701	1701	1701	0
59	20231226	193200	54996019	1701	1701	1701	1701	0
60	20231226	193100	54996019	1701	1701	1701	1701	0
61	20231226	193000	54996019	1701	1701	1701	1701	0
62	20231226	192900	54996019	1701	1701	1701	1701	820
63	20231226	192800	54996019	1701	1701	1701	1701	0
64	20231226	192700	54996019	1701	1701	1701	1701	0
65	20231226	192600	54996019	1701	1701	1701	1701	0
66	20231226	192500	54996019	1701	1701	1701	1701	0
67	20231226	192400	54996019	1701	1701	1701	1701	0
68	20231226	192300	54996019	1701	1701	1701	1701	0
69	20231226	192200	54996019	1701	1701	1701	1701	0
70	20231226	192100	54996019	1701	1701	1701	1701	0
71	20231226	192000	54996019	1701	1701	1701	1701	0
72	20231226	191900	54996019	1701	1701	1701	1701	0
73	20231226	191800	54996019	1701	1701	1701	1701	0
74	20231226	191700	54996019	1701	1701	1701	1701	0
75	20231226	191600	54996019	1701	1701	1701	1701	0
76	20231226	191500	54996019	1701	1701	1701	1701	0
77	20231226	191400	54996019	1701	1701	1701	1701	0
78	20231226	191300	54996019	1701	1701	1701	1701	0
79	20231226	191200	54996019	1701	1701	1701	1701	0
80	20231226	191100	54996019	1701	1701	1701	1701	0
81	20231226	191000	54996019	1701	1701	1701	1701	0
82	20231226	190900	54996019	1701	1701	1701	1701	0
83	20231226	190800	54996019	1701	1701	1701	1701	0
84	20231226	190700	54996019	1701	1701	1701	1701	0
85	20231226	190600	54996019	1701	1701	1701	1701	0
86	20231226	190500	54996019	1701	1701	1701	1701	0
87	20231226	190400	54996019	1701	1701	1701	1701	0
88	20231226	190300	54996019	1701	1701	1701	1701	0
89	20231226	190200	54996019	1701	1701	1701	1701	0
90	20231226	190100	54996019	1701	1701	1701	1701	0
91	20231226	190000	54996019	1701	1701	1701	1701	0
92	20231226	185900	54996019	1701	1701	1701	1701	820
93	20231226	185800	54996019	1701	1701	1701	1701	0
94	20231226	185700	54996019	1701	1701	1701	1701	0
95	20231226	185600	54996019	1701	1701	1701	1701	0
96	20231226	185500	54996019	1701	1701	1701	1701	0
97	20231226	185400	54996019	1701	1701	1701	1701	0
98	20231226	185300	54996019	1701	1701	1701	1701	0
99	20231226	185200	54996019	1701	1701	1701	1701	0
100	20231226	185100	54996019	1701	1701	1701	1701	0
101	20231226	185000	54996019	1701	1701	1701	1701	0
102	20231226	184900	54996019	1701	1701	1701	1701	0
103	20231226	184800	54996019	1701	1701	1701	1701	0
104	20231226	184700	54996019	1701	1701	1701	1701	0
105	20231226	184600	54996019	1701	1701	1701	1701	0
106	20231226	184500	54996019	1701	1701	1701	1701	0
107	20231226	184400	54996019	1701	1701	1701	1701	0
108	20231226	184300	54996019	1701	1701	1701	1701	0
109	20231226	184200	54996019	1701	1701	1701	1701	0
110	20231226	184100	54996019	1701	1701	1701	1701	0
111	20231226	184000	54996019	1701	1701	1701	1701	0
112	20231226	183900	54996019	1701	1701	1701	1701	0
113	20231226	183800	54996019	1701	1701	1701	1701	0
114	20231226	183700	54996019	1701	1701	1701	1701	0
115	20231226	183600	54996019	1701	1701	1701	1701	0
116	20231226	183500	54996019	1701	1701	1701	1701	0
117	20231226	183400	54996019	1701	1701	1701	1701	0
118	20231226	183300	54996019	1701	1701	1701	1701	0
119	20231226	183200	54996019	1701	1701	1701	1701	0
120	20231226	183100	54996019	1701	1701	1701	1701	0
121	20231226	183000	54996019	1701	1701	1701	1701	0
122	20231226	182900	54996019	1701	1701	1701	1701	820
123	20231226	182800	54996019	1701	1701	1701	1701	0
124	20231226	182700	54996019	1701	1701	1701	1701	0
125	20231226	182600	54996019	1701	1701	1701	1701	0
126	20231226	182500	54996019	1701	1701	1701	1701	0
127	20231226	182400	54996019	1701	1701	1701	1701	0
128	20231226	182300	54996019	1701	1701	1701	1701	0
129	20231226	182200	54996019	1701	1701	1701	1701	0
130	20231226	182100	54996019	1701	1701	1701	1701	0
131	20231226	182000	54996019	1701	1701	1701	1701	0
132	20231226	181900	54996019	1701	1701	1701	1701	0
133	20231226	181800	54996019	1701	1701	1701	1701	0
134	20231226	181700	54996019	1701	1701	1701	1701	0
135	20231226	181600	54996019	1701	1701	1701	1701	0
136	20231226	181500	54996019	1701	1701	1701	1701	0
137	20231226	181400	54996019	1701	1701	1701	1701	0
138	20231226	181300	54996019	1701	1701	1701	1701	0
139	20231226	181200	54996019	1701	1701	1701	1701	0
140	20231226	181100	54996019	1701	1701	1701	1701	0
141	20231226	181000	54996019	1701	1701	1701	1701	0
142	20231226	180900	54996019	1701	1701	1701	1701	0
143	20231226	180800	54996019	1701	1701	1701	1701	0
144	20231226	180700	54996019	1701	1701	1701	1701	0
145	20231226	180600	54996019	1701	1701	1701	1701	0
146	20231226	180500	54996019	1701	1701	1701	1701	0
147	20231226	180400	54996019	1701	1701	1701	1701	0
148	20231226	180300	54996019	1701	1701	1701	1701	0
149	20231226	180200	54996019	1701	1701	1701	1701	0
150	20231226	180100	54996019	1701	1701	1701	1701	0
151	20231226	180000	54996019	1701	1701	1701	1701	0
152	20231226	175900	54996019	1701	1701	1701	1701	820
153	20231226	175800	54996019	1701	1701	1701	1701	0
154	20231226	175700	54996019	1701	1701	1701	1701	0
155	20231226	175600	54996019	1701	1701	1701	1701	0
156	20231226	175500	54996019	1701	1701	1701	1701	0
157	20231226	175400	54996019	1701	1701	1701	1701	0
158	20231226	175300	54996019	1701	1701	1701	1701	0
159	20231226	175200	54996019	1701	1701	1701	1701	0
160	20231226	175100	54996019	1701	1701	1701	1701	0
161	20231226	175000	54996019	1701	1701	1701	1701	0
162	20231226	174900	54996019	1701	1701	1701	1701	0
163	20231226	174800	54996019	1701	1701	1701	1701	0
164	20231226	174700	54996019	1701	1701	1701	1701	0
165	20231226	174600	54996019	1701	1701	1701	1701	0
166	20231226	174500	54996019	1701	1701	1701	1701	0
167	20231226	174400	54996019	1701	1701	1701	1701	0
168	20231226	174300	54996019	1701	1701	1701	1701	0
169	20231226	174200	54996019	1701	1701	1701	1701	0
170	20231226	174100	54996019	1701	1701	1701	1701	0
171	20231226	174000	54996019	1701	1701	1701	1701	0
172	20231226	173900	54996019	1701	1701	1701	1701	0
173	20231226	173800	54996019	1701	1701	1701	1701	0
174	20231226	173700	54996019	1701	1701	1701	1701	0
175	20231226	173600	54996019	1701	1701	1701	1701	0
176	20231226	173500	54996019	1701	1701	1701	1701	0
177	20231226	173400	54996019	1701	1701	1701	1701	0
178	20231226	173300	54996019	1701	1701	1701	1701	0
179	20231226	173200	54996019	1701	1701	1701	1701	0
180	20231226	173100	54996019	1701	1701	1701	1701	0
181	20231226	173000	54996019	1701	1701	1701	1701	0
182	20231226	172900	54996019	1701	1701	1701	1701	820
183	20231226	172800	54996019	1701	1701	1701	1701	0
184	20231226	172700	54996019	1701	1701	1701	1701	0
185	20231226	172600	54996019	1701	1701	1701	1701	0
186	20231226	172500	54996019	1701	1701	1701	1701	0
187	20231226	172400	54996019	1701	1701	1701	1701	0
188	20231226	172300	54996019	1701	1701	1701	1701	0
189	20231226	172200	54996019	1701	1701	1701	1701	0
190	20231226	172100	54996019	1701	1701	1701	1701	0
191	20231226	172000	54996019	1701	1701	1701	1701	0
192	20231226	171900	54996019	1701	1701	1701	1701	0
193	20231226	171800	54996019	1701	1701	1701	1701	0
194	20231226	171700	54996019	1701	1701	1701	1701	0
195	20231226	171600	54996019	1701	1701	1701	1701	0
196	20231226	171500	54996019	1701	1701	1701	1701	0
197	20231226	171400	54996019	1701	1701	1701	1701	0
198	20231226	171300	54996019	1701	1701	1701	1701	0
199	20231226	171200	54996019	1701	1701	1701	1701	0
200	20231226	171100	54996019	1701	1701	1701	1701	0
201	20231226	171000	54996019	1701	1701	1701	1701	0
202	20231226	170900	54996019	1701	1701	1701	1701	0
203	20231226	170800	54996019	1701	1701	1701	1701	0
204	20231226	170700	54996019	1701	1701	1701	1701	0
205	20231226	170600	54996019	1701	1701	1701	1701	0
206	20231226	170500	54996019	1701	1701	1701	1701	0
207	20231226	170400	54996019	1701	1701	1701	1701	0
208	20231226	170300	54996019	1701	1701	1701	1701	0
209	20231226	170200	54996019	1701	1701	1701	1701	0
210	20231226	170100	54996019	1701	1701	1701	1701	0
211	20231226	170000	54996019	1701	1701	1701	1701	0
212	20231226	165900	54996019	1701	1701	1701	1701	820
213	20231226	165800	54996019	1701	1701	1701	1701	0
214	20231226	165700	54996019	1701	1701	1701	1701	0
215	20231226	165600	54996019	1701	1701	1701	1701	0
216	20231226	165500	54996019	1701	1701	1701	1701	0
217	20231226	165400	54996019	1701	1701	1701	1701	0
218	20231226	165300	54996019	1701	1701	1701	1701	0
219	20231226	165200	54996019	1701	1701	1701	1701	0
220	20231226	165100	54996019	1701	1701	1701	1701	0
221	20231226	165000	54996019	1701	1701	1701	1701	0
222	20231226	164900	54996019	1701	1701	1701	1701	0
223	20231226	164800	54996019	1701	1701	1701	1701	0
224	20231226	164700	54996019	1701	1701	1701	1701	0
225	20231226	164600	54996019	1701	1701	1701	1701	0
226	20231226	164500	54996019	1701	1701	1701	1701	0
227	20231226	164400	54996019	1701	1701	1701	1701	0
228	20231226	164300	54996019	1701	1701	1701	1701	0
229	20231226	164200	54996019	1701	1701	1701	1701	0
230	20231226	164100	54996019	1701	1701	1701	1701	0
231	20231226	164000	54996019	1701	1701	1701	1701	0
232	20231226	163900	54996019	1701	1701	1701	1701	0
233	20231226	163800	54996019	1701	1701	1701	1701	0
234	20231226	163700	54996019	1701	1701	1701	1701	0
235	20231226	163600	54996019	1701	1701	1701	1701	0
236	20231226	163500	54996019	1701	1701	1701	1701	0
237	20231226	163400	54996019	1701	1701	1701	1701	0
238	20231226	163300	54996019	1701	1701	1701	1701	0
239	20231226	163200	54996019	1701	1701	1701	1701	0
240	20231226	163100	54996019	1701	1701	1701	1701	0
241	20231226	163000	54996019	1701	1701	1701	1701	0
242	20231226	162900	54996019	1701	1701	1701	1701	820
243	20231226	162800	54996019	1701	1701	1701	1701	0
244	20231226	162700	54996019	1701	1701	1701	1701	0
245	20231226	162600	54996019	1701	1701	1701	1701	0
246	20231226	162500	54996019	1701	1701	1701	1701	0
247	20231226	162400	54996019	1701	1701	1701	1701	0
248	20231226	162300	54996019	1701	1701	1701	1701	0
249	20231226	162200	54996019	1701	1701	1701	1701	0
250	20231226	162100	54996019	1701	1701	1701	1701	0
251	20231226	162000	54996019	1701	1701	1701	1701	0
252	20231226	161900	54996019	1701	1701	1701	1701	0
253	20231226	161800	54996019	1701	1701	1701	1701	0
254	20231226	161700	54996019	1701	1701	1701	1701	0
255	20231226	161600	54996019	1701	1701	1701	1701	0
256	20231226	161500	54996019	1701	1701	1701	1701	0
257	20231226	161400	54996019	1701	1701	1701	1701	0
258	20231226	161300	54996019	1701	1701	1701	1701	0
259	20231226	161200	54996019	1701	1701	1701	1701	0
260	20231226	161100	54996019	1701	1701	1701	1701	0
261	20231226	161000	54996019	1701	1701	1701	1701	0
262	20231226	160900	54996019	1701	1701	1701	1701	0
263	20231226	160800	54996019	1701	1701	1701	1701	0
264	20231226	160700	54996019	1701	1701	1701	1701	0
265	20231226	160600	54996019	1701	1701	1701	1701	0
266	20231226	160500	54996019	1701	1701	1701	1701	0
267	20231226	160400	54996019	1701	1701	1701	1701	0
268	20231226	160300	54996019	1701	1701	1701	1701	0
269	20231226	160200	54996019	1701	1701	1701	1701	0
270	20231226	160100	54996019	1701	1701	1701	1701	0
271	20231226	160000	54996019	1701	1701	1701	1701	0
272	20231226	155900	54996019	1701	1701	1701	1701	820
273	20231226	155800	54996019	1701	1701	1701	1701	0
274	20231226	155700	54996019	1701	1701	1701	1701	0
275	20231226	155600	54996019	1701	1701	1701	1701	0
276	20231226	155500	54996019	1701	1701	1701	1701	0
277	20231226	155400	54996019	1701	1701	1701	1701	0
278	20231226	155300	54996019	1701	1701	1701	1701	0
279	20231226	155200	54996019	1701	1701	1701	1701	0
280	20231226	155100	54996019	1701	1701	1701	1701	0
281	20231226	155000	54996019	1701	1701	1701	1701	0
282	20231226	154900	54996019	1701	1701	1701	1701	0
283	20231226	154800	54996019	1701	1701	1701	1701	0
284	20231226	154700	54996019	1701	1701	1701	1701	0
285	20231226	154600	54996019	1701	1701	1701	1701	0
286	20231226	154500	54996019	1701	1701	1701	1701	0
287	20231226	154400	54996019	1701	1701	1701	1701	0
288	20231226	154300	54996019	1701	1701	1701	1701	0
289	20231226	154200	54996019	1701	1701	1701	1701	0
290	20231226	154100	54996019	1701	1701	1701	1701	0
291	20231226	154000	54996019	1701	1701	1701	1701	0
292	20231226	153900	54996019	1701	1701	1701	1701	0
293	20231226	153800	54996019	1701	1701	1701	1701	0
294	20231226	153700	54996019	1701	1701	1701	1701	0
295	20231226	153600	54996019	1701	1701	1701	1701	0
296	20231226	153500	54996019	1701	1701	1701	1701	0
297	20231226	153400	54996019	1701	1701	1701	1701	0
298	20231226	153300	54996019	1701	1701	1701	1701	0
299	20231226	153200	54996019	1701	1701	1701	1701	0
300	20231226	153100	54996019	1701	1701	1701	1701	0
301	20231226	153000	54996019	1701	1701	1701	1701	820
302	20231226	152900	53601199	1701	1701	1701	1701	0
303	20231226	152800	53601199	1701	1701	1701	1701	0
304	20231226	152700	53601199	1701	1701	1701	1701	0
305	20231226	152600	53601199	1701	1701	1701	1701	0
306	20231226	152500	53601199	1701	1701	1701	1701	0
307	20231226	152400	53601199	1701	1701	1701	1701	0
308	20231226	152300	53601199	1701	1701	1701	1701	0
309	20231226	152200	53601199	1701	1701	1701	1701	0
310	20231226	152100	53601199	1701	1701	1701	1701	0
311	20231226	152000	53601199	1701	1701	1701	1701	0
312	20231226	151900	53601199	1701	1701	1701	1701	0
313	20231226	151800	53601199	1701	1701	1701	1701	0
314	20231226	151700	53601199	1701	1701	1701	1701	0
315	20231226	151600	53601199	1701	1701	1701	1701	0
316	20231226	151500	53601199	1701	1701	1701	1701	0
317	20231226	151400	53601199	1701	1701	1701	1701	0
318	20231226	151300	53601199	1701	1701	1701	1701	2385
319	20231226	151200	49544314	1701	1702	1702	1701	2666
320	20231226	151100	45008860	1701	1701	1701	1701	0
321	20231226	151000	45008860	1701	1702	1702	1701	31
322	20231226	150900	44956127	1701	1701	1701	1701	0
323	20231226	150800	44956127	1701	1701	1701	1701	0
324	20231226	150700	44956127	1701	1701	1701	1701	1
325	20231226	150600	44954426	1710	1702	1710	1702	63
326	20231226	150500	44847192	1701	1701	1701	1701	0
327	20231226	150400	44847192	1701	1701	1701	1701	0
328	20231226	150300	44847192	1701	1701	1701	1701	0
329	20231226	150200	44847192	1701	1701	1701	1701	0
330	20231226	150100	44847192	1701	1701	1701	1701	0
331	20231226	150000	44847192	1701	1704	1704	1701	1000
332	20231226	145900	43145821	1707	1707	1707	1707	585
333	20231226	145800	42147226	1705	1705	1705	1705	0
334	20231226	145700	42147226	1705	1710	1712	1705	102
335	20231226	145600	41973304	1706	1706	1706	1706	6
336	20231226	145500	41963068	1706	1706	1706	1706	1
337	20231226	145400	41961362	1710	1710	1710	1710	0
338	20231226	145300	41961362	1710	1710	1710	1710	0
339	20231226	145200	41961362	1710	1710	1710	1710	0
340	20231226	145100	41961362	1710	1710	1710	1710	0
341	20231226	145000	41961362	1710	1710	1710	1710	0
342	20231226	144900	41961362	1710	1710	1710	1710	1
343	20231226	144800	41959652	1702	1702	1702	1702	0
344	20231226	144700	41959652	1702	1702	1702	1702	0
345	20231226	144600	41959652	1702	1702	1702	1702	0
346	20231226	144500	41959652	1702	1702	1702	1702	0
347	20231226	144400	41959652	1702	1703	1703	1702	143
348	20231226	144300	41716228	1706	1706	1706	1706	0
349	20231226	144200	41716228	1706	1706	1706	1706	0
350	20231226	144100	41716228	1706	1706	1706	1706	0
351	20231226	144000	41716228	1706	1706	1706	1706	0
352	20231226	143900	41716228	1706	1706	1706	1706	0
353	20231226	143800	41716228	1706	1706	1706	1706	1
354	20231226	143700	41714522	1705	1704	1705	1704	132
355	20231226	143600	41489593	1704	1704	1704	1704	2
356	20231226	143500	41486185	1703	1703	1703	1703	0
357	20231226	143400	41486185	1703	1703	1703	1703	0
358	20231226	143300	41486185	1703	1703	1703	1703	0
359	20231226	143200	41486185	1703	1703	1703	1703	0
360	20231226	143100	41486185	1703	1703	1703	1703	1
361	20231226	143000	41484482	1703	1703	1703	1703	0
362	20231226	142900	41484482	1703	1703	1703	1703	0
363	20231226	142800	41484482	1703	1703	1703	1703	0
364	20231226	142700	41484482	1703	1703	1703	1703	4
365	20231226	142600	41477670	1703	1703	1703	1703	0
366	20231226	142500	41477670	1703	1703	1703	1703	0
367	20231226	142400	41477670	1703	1703	1703	1703	0
368	20231226	142300	41477670	1703	1704	1704	1703	1182
369	20231226	142200	39464715	1703	1703	1703	1703	0
370	20231226	142100	39464715	1703	1703	1703	1703	0
371	20231226	142000	39464715	1703	1703	1703	1703	0
372	20231226	141900	39464715	1703	1703	1703	1703	0
373	20231226	141800	39464715	1703	1703	1703	1703	0
374	20231226	141700	39464715	1703	1703	1703	1703	0
375	20231226	141600	39464715	1703	1703	1703	1703	0
376	20231226	141500	39464715	1703	1703	1703	1703	0
377	20231226	141400	39464715	1703	1703	1703	1703	0
378	20231226	141300	39464715	1703	1703	1703	1703	0
379	20231226	141200	39464715	1703	1703	1703	1703	0
380	20231226	141100	39464715	1703	1703	1703	1703	0
381	20231226	141000	39464715	1703	1703	1703	1703	0
382	20231226	140900	39464715	1703	1703	1703	1703	0
383	20231226	140800	39464715	1703	1703	1703	1703	0
384	20231226	140700	39464715	1703	1703	1703	1703	0
385	20231226	140600	39464715	1703	1703	1703	1703	0
386	20231226	140500	39464715	1703	1703	1703	1703	0
387	20231226	140400	39464715	1703	1703	1703	1703	0
388	20231226	140300	39464715	1703	1703	1703	1703	0
389	20231226	140200	39464715	1703	1711	1711	1703	7
390	20231226	140100	39452778	1711	1711	1711	1711	0
391	20231226	140000	39452778	1711	1711	1711	1711	182
392	20231226	135900	39141376	1713	1713	1713	1713	0
393	20231226	135800	39141376	1713	1713	1713	1713	0
394	20231226	135700	39141376	1713	1713	1713	1713	0
395	20231226	135600	39141376	1713	1713	1713	1713	1
396	20231226	135500	39139663	1702	1702	1702	1702	0
397	20231226	135400	39139663	1702	1702	1702	1702	10
398	20231226	135300	39122643	1702	1703	1703	1702	140
399	20231226	135200	38884299	1712	1712	1712	1712	148
400	20231226	135100	38630923	1712	1712	1712	1712	0
401	20231226	135000	38630923	1712	1712	1712	1712	0
402	20231226	134900	38630923	1712	1712	1712	1712	0
403	20231226	134800	38630923	1712	1712	1712	1712	1
404	20231226	134700	38629211	1703	1703	1703	1703	0
405	20231226	134600	38629211	1703	1704	1704	1703	500
406	20231226	134500	37777661	1712	1712	1712	1712	0
407	20231226	134400	37777661	1712	1712	1712	1712	0
408	20231226	134300	37777661	1712	1712	1712	1712	0
409	20231226	134200	37777661	1712	1712	1712	1712	27
410	20231226	134100	37731437	1712	1712	1712	1712	3
411	20231226	134000	37726301	1712	1712	1712	1712	1
412	20231226	133900	37724589	1714	1714	1714	1714	0
413	20231226	133800	37724589	1714	1714	1714	1714	0
414	20231226	133700	37724589	1714	1714	1714	1714	0
415	20231226	133600	37724589	1714	1714	1714	1714	0
416	20231226	133500	37724589	1714	1714	1714	1714	0
417	20231226	133400	37724589	1714	1714	1714	1714	0
418	20231226	133300	37724589	1714	1714	1714	1714	0
419	20231226	133200	37724589	1714	1714	1714	1714	0
420	20231226	133100	37724589	1714	1714	1714	1714	0
421	20231226	133000	37724589	1714	1714	1714	1714	0
422	20231226	132900	37724589	1714	1714	1714	1714	1
423	20231226	132800	37722875	1712	1712	1712	1712	0
424	20231226	132700	37722875	1712	1712	1712	1712	0
425	20231226	132600	37722875	1712	1712	1712	1712	0
426	20231226	132500	37722875	1712	1712	1712	1712	0
427	20231226	132400	37722875	1712	1712	1712	1712	0
428	20231226	132300	37722875	1712	1712	1712	1712	5
429	20231226	132200	37714315	1714	1714	1714	1714	0
430	20231226	132100	37714315	1714	1714	1714	1714	0
431	20231226	132000	37714315	1714	1714	1714	1714	0
432	20231226	131900	37714315	1714	1714	1714	1714	0
433	20231226	131800	37714315	1714	1714	1714	1714	0
434	20231226	131700	37714315	1714	1714	1714	1714	0
435	20231226	131600	37714315	1714	1714	1714	1714	0
436	20231226	131500	37714315	1714	1714	1714	1714	0
437	20231226	131400	37714315	1714	1714	1714	1714	1
438	20231226	131300	37712601	1714	1714	1714	1714	1
439	20231226	131200	37710887	1715	1715	1715	1715	0
440	20231226	131100	37710887	1715	1714	1715	1714	34
441	20231226	131000	37652605	1705	1705	1705	1705	0
442	20231226	130900	37652605	1705	1705	1705	1705	0
443	20231226	130800	37652605	1705	1705	1705	1705	0
444	20231226	130700	37652605	1705	1703	1705	1703	449
445	20231226	130600	36887858	1705	1705	1705	1705	0
446	20231226	130500	36887858	1705	1705	1705	1705	0
447	20231226	130400	36887858	1705	1705	1705	1705	0
448	20231226	130300	36887858	1705	1705	1705	1705	0
449	20231226	130200	36887858	1705	1705	1705	1705	0
450	20231226	130100	36887858	1705	1706	1706	1705	13
451	20231226	130000	36865692	1714	1714	1714	1714	0
452	20231226	125900	36865692	1714	1714	1714	1714	0
453	20231226	125800	36865692	1714	1714	1714	1714	0
454	20231226	125700	36865692	1714	1710	1714	1710	11
455	20231226	125600	36846874	1715	1715	1715	1715	0
456	20231226	125500	36846874	1715	1715	1715	1715	0
457	20231226	125400	36846874	1715	1715	1715	1715	58
458	20231226	125300	36747404	1715	1710	1715	1710	2
459	20231226	125200	36743979	1715	1715	1715	1715	0
460	20231226	125100	36743979	1715	1715	1715	1715	0
461	20231226	125000	36743979	1715	1715	1715	1715	0
462	20231226	124900	36743979	1715	1715	1715	1715	0
463	20231226	124800	36743979	1715	1715	1715	1715	0
464	20231226	124700	36743979	1715	1715	1715	1715	0
465	20231226	124600	36743979	1715	1715	1715	1715	0
466	20231226	124500	36743979	1715	1715	1715	1715	0
467	20231226	124400	36743979	1715	1715	1715	1715	0
468	20231226	124300	36743979	1715	1715	1715	1715	0
469	20231226	124200	36743979	1715	1715	1715	1715	0
470	20231226	124100	36743979	1715	1715	1715	1715	0
471	20231226	124000	36743979	1715	1715	1715	1715	0
472	20231226	123900	36743979	1715	1715	1715	1715	0
473	20231226	123800	36743979	1715	1715	1715	1715	0
474	20231226	123700	36743979	1715	1715	1715	1715	0
475	20231226	123600	36743979	1715	1715	1715	1715	918
476	20231226	123500	35169609	1716	1716	1716	1716	0
477	20231226	123400	35169609	1716	1716	1716	1716	0
478	20231226	123300	35169609	1716	1716	1716	1716	0
479	20231226	123200	35169609	1716	1716	1716	1716	0
480	20231226	123100	35169609	1716	1716	1716	1716	0
481	20231226	123000	35169609	1716	1716	1716	1716	0
482	20231226	122900	35169609	1716	1716	1716	1716	0
483	20231226	122800	35169609	1716	1716	1716	1716	0
484	20231226	122700	35169609	1716	1716	1716	1716	0
485	20231226	122600	35169609	1716	1716	1716	1716	0
486	20231226	122500	35169609	1716	1716	1716	1716	0
487	20231226	122400	35169609	1716	1716	1716	1716	0
488	20231226	122300	35169609	1716	1716	1716	1716	0
489	20231226	122200	35169609	1716	1716	1716	1716	0
490	20231226	122100	35169609	1716	1716	1716	1716	1
491	20231226	122000	35167893	1716	1714	1716	1714	300
492	20231226	121900	34653214	1716	1716	1716	1716	0
493	20231226	121800	34653214	1716	1716	1716	1716	0
494	20231226	121700	34653214	1716	1716	1716	1716	0
495	20231226	121600	34653214	1716	1716	1716	1716	0
496	20231226	121500	34653214	1716	1716	1716	1716	0
497	20231226	121400	34653214	1716	1716	1716	1716	0
498	20231226	121300	34653214	1716	1716	1716	1716	50
499	20231226	121200	34567414	1716	1716	1716	1716	0
500	20231226	121100	34567414	1716	1716	1716	1716	0
501	20231226	121000	34567414	1716	1716	1716	1716	0
502	20231226	120900	34567414	1716	1716	1716	1716	0
503	20231226	120800	34567414	1716	1716	1716	1716	0
504	20231226	120700	34567414	1716	1716	1716	1716	0
505	20231226	120600	34567414	1716	1716	1716	1716	0
506	20231226	120500	34567414	1716	1716	1716	1716	0
507	20231226	120400	34567414	1716	1716	1716	1716	0
508	20231226	120300	34567414	1716	1716	1716	1716	0
509	20231226	120200	34567414	1716	1716	1716	1716	0
510	20231226	120100	34567414	1716	1716	1716	1716	0
511	20231226	120000	34567414	1716	1716	1716	1716	0
512	20231226	115900	34567414	1716	1716	1716	1716	0
513	20231226	115800	34567414	1716	1716	1716	1716	0
514	20231226	115700	34567414	1716	1716	1716	1716	0
515	20231226	115600	34567414	1716	1716	1716	1716	0
516	20231226	115500	34567414	1716	1716	1716	1716	0
517	20231226	115400	34567414	1716	1716	1716	1716	0
518	20231226	115300	34567414	1716	1716	1716	1716	0
519	20231226	115200	34567414	1716	1716	1716	1716	0
520	20231226	115100	34567414	1716	1716	1716	1716	1
521	20231226	115000	34565698	1702	1702	1702	1702	0
522	20231226	114900	34565698	1702	1716	1716	1702	2
523	20231226	114800	34562280	1701	1701	1701	1701	0
524	20231226	114700	34562280	1701	1703	1703	1701	400
525	20231226	114600	33881678	1717	1717	1717	1717	0
526	20231226	114500	33881678	1717	1717	1717	1717	100
527	20231226	114400	33709978	1717	1717	1717	1717	0
528	20231226	114300	33709978	1717	1717	1717	1717	0
529	20231226	114200	33709978	1717	1717	1717	1717	1
530	20231226	114100	33708261	1715	1715	1715	1715	0
531	20231226	114000	33708261	1715	1715	1715	1715	0
532	20231226	113900	33708261	1715	1715	1715	1715	0
533	20231226	113800	33708261	1715	1715	1715	1715	0
534	20231226	113700	33708261	1715	1714	1715	1714	583
535	20231226	113600	32708516	1716	1716	1716	1716	0
536	20231226	113500	32708516	1716	1716	1716	1716	0
537	20231226	113400	32708516	1716	1716	1716	1716	0
538	20231226	113300	32708516	1716	1716	1716	1716	100
539	20231226	113200	32536916	1717	1717	1717	1717	0
540	20231226	113100	32536916	1717	1717	1717	1717	0
541	20231226	113000	32536916	1717	1717	1717	1717	0
542	20231226	112900	32536916	1717	1717	1717	1717	0
543	20231226	112800	32536916	1717	1717	1717	1717	0
544	20231226	112700	32536916	1717	1717	1717	1717	0
545	20231226	112600	32536916	1717	1717	1717	1717	0
546	20231226	112500	32536916	1717	1718	1718	1717	9
547	20231226	112400	32521459	1718	1718	1718	1718	190
548	20231226	112300	32195039	1718	1718	1718	1718	2
549	20231226	112200	32191603	1718	1718	1718	1718	8
550	20231226	112100	32177859	1719	1719	1719	1719	0
551	20231226	112000	32177859	1719	1719	1719	1719	0
552	20231226	111900	32177859	1719	1719	1719	1719	0
553	20231226	111800	32177859	1719	1719	1719	1719	0
554	20231226	111700	32177859	1719	1719	1719	1719	0
555	20231226	111600	32177859	1719	1719	1719	1719	0
556	20231226	111500	32177859	1719	1719	1719	1719	1
557	20231226	111400	32176140	1714	1714	1714	1714	1
558	20231226	111300	32174426	1702	1702	1702	1702	0
559	20231226	111200	32174426	1702	1702	1702	1702	1
560	20231226	111100	32172724	1701	1701	1701	1701	7
561	20231226	111000	32160817	1701	1701	1701	1701	3
562	20231226	110900	32155714	1709	1709	1709	1709	0
563	20231226	110800	32155714	1709	1709	1709	1709	1
564	20231226	110700	32154005	1699	1699	1699	1699	0
565	20231226	110600	32154005	1699	1699	1699	1699	206
566	20231226	110500	31804011	1699	1699	1699	1699	0
567	20231226	110400	31804011	1699	1699	1699	1699	0
568	20231226	110300	31804011	1699	1699	1699	1699	0
569	20231226	110200	31804011	1699	1699	1699	1699	0
570	20231226	110100	31804011	1699	1699	1699	1699	0
571	20231226	110000	31804011	1699	1699	1699	1699	0
572	20231226	105900	31804011	1699	1699	1699	1699	0
573	20231226	105800	31804011	1699	1700	1700	1699	988
574	20231226	105700	30124854	1701	1701	1701	1701	0
575	20231226	105600	30124854	1701	1701	1701	1701	0
576	20231226	105500	30124854	1701	1701	1701	1701	0
577	20231226	105400	30124854	1701	1701	1701	1701	977
578	20231226	105300	28462977	1701	1701	1701	1701	0
579	20231226	105200	28462977	1701	1701	1701	1701	13
580	20231226	105100	28440864	1701	1701	1701	1701	0
581	20231226	105000	28440864	1701	1701	1701	1701	0
582	20231226	104900	28440864	1701	1701	1701	1701	1
583	20231226	104800	28439163	1701	1701	1701	1701	0
584	20231226	104700	28439163	1701	1701	1701	1701	2
585	20231226	104600	28435761	1701	1701	1701	1701	0
586	20231226	104500	28435761	1701	1701	1701	1701	6
587	20231226	104400	28425555	1701	1701	1701	1701	26
588	20231226	104300	28381329	1700	1701	1701	1700	17
589	20231226	104200	28352418	1701	1701	1701	1701	106
590	20231226	104100	28172112	1701	1701	1701	1701	6
591	20231226	104000	28161906	1700	1701	1701	1700	206
592	20231226	103900	27811700	1701	1701	1701	1701	117
593	20231226	103800	27612683	1701	1701	1701	1701	0
594	20231226	103700	27612683	1701	1701	1701	1701	10
595	20231226	103600	27595673	1701	1701	1701	1701	0
596	20231226	103500	27595673	1701	1701	1701	1701	6
597	20231226	103400	27585467	1701	1701	1701	1701	99
598	20231226	103300	27417068	1701	1700	1701	1700	2344
599	20231226	103200	23430338	1700	1700	1700	1700	0
600	20231226	103100	23430338	1700	1700	1700	1700	0
601	20231226	103000	23430338	1700	1700	1700	1700	0
602	20231226	102900	23430338	1700	1700	1700	1700	210
603	20231226	102800	23073338	1697	1697	1697	1697	526
604	20231226	102700	22180716	1696	1696	1696	1696	2000
605	20231226	102600	18788716	1697	1697	1697	1697	51
606	20231226	102500	18702169	1697	1697	1697	1697	0
607	20231226	102400	18702169	1697	1697	1697	1697	0
608	20231226	102300	18702169	1697	1697	1697	1697	51
609	20231226	102200	18615622	1696	1696	1696	1696	200
610	20231226	102100	18276422	1696	1696	1696	1696	0
611	20231226	102000	18276422	1696	1696	1696	1696	800
612	20231226	101900	16919622	1697	1697	1697	1697	114
613	20231226	101800	16726164	1697	1697	1697	1697	100
614	20231226	101700	16556464	1697	1698	1698	1697	1611
615	20231226	101600	13822595	1697	1697	1697	1697	0
616	20231226	101500	13822595	1697	1699	1699	1697	1921
617	20231226	101400	10562251	1700	1700	1700	1700	0
618	20231226	101300	10562251	1700	1700	1700	1700	2
619	20231226	101200	10558851	1700	1700	1700	1700	100
620	20231226	101100	10388851	1700	1700	1700	1700	1
621	20231226	101000	10387151	1699	1699	1699	1699	1
622	20231226	100900	10385452	1698	1698	1698	1698	5
623	20231226	100800	10376962	1700	1700	1700	1700	0
624	20231226	100700	10376962	1700	1700	1700	1700	0
625	20231226	100600	10376962	1700	1700	1700	1700	500
626	20231226	100500	9526962	1700	1700	1700	1700	0
627	20231226	100400	9526962	1700	1700	1700	1700	0
628	20231226	100300	9526962	1700	1700	1700	1700	0
629	20231226	100200	9526962	1700	1700	1700	1700	0
630	20231226	100100	9526962	1700	1700	1700	1700	0
631	20231226	100000	9526962	1700	1700	1700	1700	0
632	20231226	095900	9526962	1700	1700	1700	1700	0
633	20231226	095800	9526962	1700	1700	1700	1700	0
634	20231226	095700	9526962	1700	1700	1700	1700	0
635	20231226	095600	9526962	1700	1700	1700	1700	27
636	20231226	095500	9481062	1700	1700	1700	1700	508
637	20231226	095400	8617462	1698	1698	1698	1698	0
638	20231226	095300	8617462	1698	1698	1698	1698	6
639	20231226	095200	8607274	1697	1697	1697	1697	0
640	20231226	095100	8607274	1697	1697	1697	1697	0
641	20231226	095000	8607274	1697	1697	1697	1697	419
642	20231226	094900	7896231	1700	1698	1700	1698	62
643	20231226	094800	7790855	1699	1699	1699	1699	37
644	20231226	094700	7727992	1700	1700	1700	1700	1
645	20231226	094600	7726292	1698	1700	1700	1698	551
646	20231226	094500	6790668	1701	1701	1701	1701	1
647	20231226	094400	6788967	1701	1701	1701	1701	2
648	20231226	094300	6785565	1701	1701	1701	1701	7
649	20231226	094200	6773658	1701	1701	1701	1700	418
650	20231226	094100	6062650	1701	1701	1701	1701	1
651	20231226	094000	6060949	1698	1698	1698	1698	0
652	20231226	093900	6060949	1698	1698	1698	1698	0
653	20231226	093800	6060949	1698	1698	1698	1698	600
654	20231226	093700	5042149	1698	1698	1698	1698	0
655	20231226	093600	5042149	1698	1698	1698	1698	0
656	20231226	093500	5042149	1698	1698	1698	1698	5
657	20231226	093400	5033659	1701	1701	1701	1701	312
658	20231226	093300	4502947	1701	1701	1701	1701	0
659	20231226	093200	4502947	1701	1701	1701	1701	0
660	20231226	093100	4502947	1701	1701	1701	1701	2
661	20231226	093000	4499545	1701	1701	1701	1701	10
662	20231226	092900	4482535	1701	1701	1701	1701	1
663	20231226	092800	4480834	1700	1700	1700	1700	51
664	20231226	092700	4394134	1701	1701	1701	1701	0
665	20231226	092600	4394134	1701	1701	1701	1701	0
666	20231226	092500	4394134	1701	1701	1701	1701	602
667	20231226	092400	3370132	1707	1707	1707	1707	0
668	20231226	092300	3370132	1707	1707	1707	1707	0
669	20231226	092200	3370132	1707	1707	1707	1707	0
670	20231226	092100	3370132	1707	1707	1707	1707	0
671	20231226	092000	3370132	1707	1707	1707	1707	1
672	20231226	091900	3368425	1697	1708	1708	1697	117
673	20231226	091800	3169271	1708	1699	1708	1697	550
674	20231226	091700	2235352	1708	1708	1708	1708	0
675	20231226	091600	2235352	1708	1708	1708	1708	2
676	20231226	091500	2231936	1708	1698	1708	1698	2
677	20231226	091400	2228530	1698	1698	1698	1698	108
678	20231226	091300	2045146	1698	1698	1698	1698	0
679	20231226	091200	2045146	1698	1698	1698	1698	156
680	20231226	091100	1780258	1697	1697	1697	1697	69
681	20231226	091000	1663165	1697	1697	1697	1697	236
682	20231226	090900	1262673	1697	1697	1697	1697	57
683	20231226	090800	1165944	1697	1713	1713	1697	304
684	20231226	090700	649896	1697	1701	1701	1697	248
685	20231226	090600	228549	1701	1701	1701	1701	6
686	20231226	090500	218343	1714	1714	1714	1714	5
687	20231226	090400	209773	1714	1714	1714	1714	0
688	20231226	090300	209773	1714	1714	1714	1714	0
689	20231226	090200	209773	1714	1714	1714	1714	0
690	20231226	090100	209773	1714	1720	1720	1714	8
691	20231226	090000	196055	1715	1720	1720	1715	114