KissMeData/031510/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191100	152356778	1880	1880	1880	1880	1409
3	20231226	191000	152356778	1880	1880	1880	1880	0
4	20231226	190900	152356778	1880	1880	1880	1880	0
5	20231226	190800	152356778	1880	1880	1880	1880	0
6	20231226	190700	152356778	1880	1880	1880	1880	0
7	20231226	190600	152356778	1880	1880	1880	1880	0
8	20231226	190500	152356778	1880	1880	1880	1880	0
9	20231226	190400	152356778	1880	1880	1880	1880	0
10	20231226	190300	152356778	1880	1880	1880	1880	0
11	20231226	190200	152356778	1880	1880	1880	1880	0
12	20231226	190100	152356778	1880	1880	1880	1880	0
13	20231226	190000	152356778	1880	1880	1880	1880	0
14	20231226	185900	152356778	1880	1880	1880	1880	0
15	20231226	185800	152356778	1880	1880	1880	1880	0
16	20231226	185700	152356778	1880	1880	1880	1880	0
17	20231226	185600	152356778	1880	1880	1880	1880	0
18	20231226	185500	152356778	1880	1880	1880	1880	0
19	20231226	185400	152356778	1880	1880	1880	1880	0
20	20231226	185300	152356778	1880	1880	1880	1880	0
21	20231226	185200	152356778	1880	1880	1880	1880	0
22	20231226	185100	152356778	1880	1880	1880	1880	0
23	20231226	185000	152356778	1880	1880	1880	1880	0
24	20231226	184900	152356778	1880	1880	1880	1880	0
25	20231226	184800	152356778	1880	1880	1880	1880	0
26	20231226	184700	152356778	1880	1880	1880	1880	0
27	20231226	184600	152356778	1880	1880	1880	1880	0
28	20231226	184500	152356778	1880	1880	1880	1880	0
29	20231226	184400	152356778	1880	1880	1880	1880	0
30	20231226	184300	152356778	1880	1880	1880	1880	0
31	20231226	184200	152356778	1880	1880	1880	1880	0
32	20231226	184100	152356778	1880	1880	1880	1880	1409
33	20231226	184000	152356778	1880	1880	1880	1880	0
34	20231226	183900	152356778	1880	1880	1880	1880	0
35	20231226	183800	152356778	1880	1880	1880	1880	0
36	20231226	183700	152356778	1880	1880	1880	1880	0
37	20231226	183600	152356778	1880	1880	1880	1880	0
38	20231226	183500	152356778	1880	1880	1880	1880	0
39	20231226	183400	152356778	1880	1880	1880	1880	0
40	20231226	183300	152356778	1880	1880	1880	1880	0
41	20231226	183200	152356778	1880	1880	1880	1880	0
42	20231226	183100	152356778	1880	1880	1880	1880	0
43	20231226	183000	152356778	1880	1880	1880	1880	0
44	20231226	182900	152356778	1880	1880	1880	1880	0
45	20231226	182800	152356778	1880	1880	1880	1880	0
46	20231226	182700	152356778	1880	1880	1880	1880	0
47	20231226	182600	152356778	1880	1880	1880	1880	0
48	20231226	182500	152356778	1880	1880	1880	1880	0
49	20231226	182400	152356778	1880	1880	1880	1880	0
50	20231226	182300	152356778	1880	1880	1880	1880	0
51	20231226	182200	152356778	1880	1880	1880	1880	0
52	20231226	182100	152356778	1880	1880	1880	1880	0
53	20231226	182000	152356778	1880	1880	1880	1880	0
54	20231226	181900	152356778	1880	1880	1880	1880	0
55	20231226	181800	152356778	1880	1880	1880	1880	0
56	20231226	181700	152356778	1880	1880	1880	1880	0
57	20231226	181600	152356778	1880	1880	1880	1880	0
58	20231226	181500	152356778	1880	1880	1880	1880	0
59	20231226	181400	152356778	1880	1880	1880	1880	0
60	20231226	181300	152356778	1880	1880	1880	1880	0
61	20231226	181200	152356778	1880	1880	1880	1880	0
62	20231226	181100	152356778	1880	1880	1880	1880	1409
63	20231226	181000	152356778	1880	1880	1880	1880	0
64	20231226	180900	152356778	1880	1880	1880	1880	0
65	20231226	180800	152356778	1880	1880	1880	1880	0
66	20231226	180700	152356778	1880	1880	1880	1880	0
67	20231226	180600	152356778	1880	1880	1880	1880	0
68	20231226	180500	152356778	1880	1880	1880	1880	0
69	20231226	180400	152356778	1880	1880	1880	1880	0
70	20231226	180300	152356778	1880	1880	1880	1880	0
71	20231226	180200	152356778	1880	1880	1880	1880	0
72	20231226	180100	152356778	1880	1880	1880	1880	0
73	20231226	180000	152356778	1880	1880	1880	1880	0
74	20231226	175900	152356778	1880	1880	1880	1880	0
75	20231226	175800	152356778	1880	1880	1880	1880	0
76	20231226	175700	152356778	1880	1880	1880	1880	0
77	20231226	175600	152356778	1880	1880	1880	1880	0
78	20231226	175500	152356778	1880	1880	1880	1880	0
79	20231226	175400	152356778	1880	1880	1880	1880	0
80	20231226	175300	152356778	1880	1880	1880	1880	0
81	20231226	175200	152356778	1880	1880	1880	1880	0
82	20231226	175100	152356778	1880	1880	1880	1880	0
83	20231226	175000	152356778	1880	1880	1880	1880	0
84	20231226	174900	152356778	1880	1880	1880	1880	0
85	20231226	174800	152356778	1880	1880	1880	1880	0
86	20231226	174700	152356778	1880	1880	1880	1880	0
87	20231226	174600	152356778	1880	1880	1880	1880	0
88	20231226	174500	152356778	1880	1880	1880	1880	0
89	20231226	174400	152356778	1880	1880	1880	1880	0
90	20231226	174300	152356778	1880	1880	1880	1880	0
91	20231226	174200	152356778	1880	1880	1880	1880	0
92	20231226	174100	152356778	1880	1880	1880	1880	1409
93	20231226	174000	152356778	1880	1880	1880	1880	0
94	20231226	173900	152356778	1880	1880	1880	1880	0
95	20231226	173800	152356778	1880	1880	1880	1880	0
96	20231226	173700	152356778	1880	1880	1880	1880	0
97	20231226	173600	152356778	1880	1880	1880	1880	0
98	20231226	173500	152356778	1880	1880	1880	1880	0
99	20231226	173400	152356778	1880	1880	1880	1880	0
100	20231226	173300	152356778	1880	1880	1880	1880	0
101	20231226	173200	152356778	1880	1880	1880	1880	0
102	20231226	173100	152356778	1880	1880	1880	1880	0
103	20231226	173000	152356778	1880	1880	1880	1880	0
104	20231226	172900	152356778	1880	1880	1880	1880	0
105	20231226	172800	152356778	1880	1880	1880	1880	0
106	20231226	172700	152356778	1880	1880	1880	1880	0
107	20231226	172600	152356778	1880	1880	1880	1880	0
108	20231226	172500	152356778	1880	1880	1880	1880	0
109	20231226	172400	152356778	1880	1880	1880	1880	0
110	20231226	172300	152356778	1880	1880	1880	1880	0
111	20231226	172200	152356778	1880	1880	1880	1880	0
112	20231226	172100	152356778	1880	1880	1880	1880	0
113	20231226	172000	152356778	1880	1880	1880	1880	0
114	20231226	171900	152356778	1880	1880	1880	1880	0
115	20231226	171800	152356778	1880	1880	1880	1880	0
116	20231226	171700	152356778	1880	1880	1880	1880	0
117	20231226	171600	152356778	1880	1880	1880	1880	0
118	20231226	171500	152356778	1880	1880	1880	1880	0
119	20231226	171400	152356778	1880	1880	1880	1880	0
120	20231226	171300	152356778	1880	1880	1880	1880	0
121	20231226	171200	152356778	1880	1880	1880	1880	0
122	20231226	171100	152356778	1880	1880	1880	1880	1409
123	20231226	171000	152356778	1880	1880	1880	1880	0
124	20231226	170900	152356778	1880	1880	1880	1880	0
125	20231226	170800	152356778	1880	1880	1880	1880	0
126	20231226	170700	152356778	1880	1880	1880	1880	0
127	20231226	170600	152356778	1880	1880	1880	1880	0
128	20231226	170500	152356778	1880	1880	1880	1880	0
129	20231226	170400	152356778	1880	1880	1880	1880	0
130	20231226	170300	152356778	1880	1880	1880	1880	0
131	20231226	170200	152356778	1880	1880	1880	1880	0
132	20231226	170100	152356778	1880	1880	1880	1880	0
133	20231226	170000	152356778	1880	1880	1880	1880	0
134	20231226	165900	152356778	1880	1880	1880	1880	0
135	20231226	165800	152356778	1880	1880	1880	1880	0
136	20231226	165700	152356778	1880	1880	1880	1880	0
137	20231226	165600	152356778	1880	1880	1880	1880	0
138	20231226	165500	152356778	1880	1880	1880	1880	0
139	20231226	165400	152356778	1880	1880	1880	1880	0
140	20231226	165300	152356778	1880	1880	1880	1880	0
141	20231226	165200	152356778	1880	1880	1880	1880	0
142	20231226	165100	152356778	1880	1880	1880	1880	0
143	20231226	165000	152356778	1880	1880	1880	1880	0
144	20231226	164900	152356778	1880	1880	1880	1880	0
145	20231226	164800	152356778	1880	1880	1880	1880	0
146	20231226	164700	152356778	1880	1880	1880	1880	0
147	20231226	164600	152356778	1880	1880	1880	1880	0
148	20231226	164500	152356778	1880	1880	1880	1880	0
149	20231226	164400	152356778	1880	1880	1880	1880	0
150	20231226	164300	152356778	1880	1880	1880	1880	0
151	20231226	164200	152356778	1880	1880	1880	1880	0
152	20231226	164100	152356778	1880	1880	1880	1880	1409
153	20231226	164000	152356778	1880	1880	1880	1880	0
154	20231226	163900	152356778	1880	1880	1880	1880	0
155	20231226	163800	152356778	1880	1880	1880	1880	0
156	20231226	163700	152356778	1880	1880	1880	1880	0
157	20231226	163600	152356778	1880	1880	1880	1880	0
158	20231226	163500	152356778	1880	1880	1880	1880	0
159	20231226	163400	152356778	1880	1880	1880	1880	0
160	20231226	163300	152356778	1880	1880	1880	1880	0
161	20231226	163200	152356778	1880	1880	1880	1880	0
162	20231226	163100	152356778	1880	1880	1880	1880	0
163	20231226	163000	152356778	1880	1880	1880	1880	0
164	20231226	162900	152356778	1880	1880	1880	1880	0
165	20231226	162800	152356778	1880	1880	1880	1880	0
166	20231226	162700	152356778	1880	1880	1880	1880	0
167	20231226	162600	152356778	1880	1880	1880	1880	0
168	20231226	162500	152356778	1880	1880	1880	1880	0
169	20231226	162400	152356778	1880	1880	1880	1880	0
170	20231226	162300	152356778	1880	1880	1880	1880	0
171	20231226	162200	152356778	1880	1880	1880	1880	0
172	20231226	162100	152356778	1880	1880	1880	1880	0
173	20231226	162000	152356778	1880	1880	1880	1880	0
174	20231226	161900	152356778	1880	1880	1880	1880	0
175	20231226	161800	152356778	1880	1880	1880	1880	0
176	20231226	161700	152356778	1880	1880	1880	1880	0
177	20231226	161600	152356778	1880	1880	1880	1880	0
178	20231226	161500	152356778	1880	1880	1880	1880	0
179	20231226	161400	152356778	1880	1880	1880	1880	0
180	20231226	161300	152356778	1880	1880	1880	1880	0
181	20231226	161200	152356778	1880	1880	1880	1880	0
182	20231226	161100	152356778	1880	1880	1880	1880	1409
183	20231226	161000	152356778	1880	1880	1880	1880	0
184	20231226	160900	152356778	1880	1880	1880	1880	0
185	20231226	160800	152356778	1880	1880	1880	1880	0
186	20231226	160700	152356778	1880	1880	1880	1880	0
187	20231226	160600	152356778	1880	1880	1880	1880	0
188	20231226	160500	152356778	1880	1880	1880	1880	0
189	20231226	160400	152356778	1880	1880	1880	1880	0
190	20231226	160300	152356778	1880	1880	1880	1880	0
191	20231226	160200	152356778	1880	1880	1880	1880	0
192	20231226	160100	152356778	1880	1880	1880	1880	0
193	20231226	160000	152356778	1880	1880	1880	1880	0
194	20231226	155900	152356778	1880	1880	1880	1880	0
195	20231226	155800	152356778	1880	1880	1880	1880	0
196	20231226	155700	152356778	1880	1880	1880	1880	0
197	20231226	155600	152356778	1880	1880	1880	1880	0
198	20231226	155500	152356778	1880	1880	1880	1880	0
199	20231226	155400	152356778	1880	1880	1880	1880	0
200	20231226	155300	152356778	1880	1880	1880	1880	0
201	20231226	155200	152356778	1880	1880	1880	1880	0
202	20231226	155100	152356778	1880	1880	1880	1880	0
203	20231226	155000	152356778	1880	1880	1880	1880	0
204	20231226	154900	152356778	1880	1880	1880	1880	0
205	20231226	154800	152356778	1880	1880	1880	1880	0
206	20231226	154700	152356778	1880	1880	1880	1880	0
207	20231226	154600	152356778	1880	1880	1880	1880	0
208	20231226	154500	152356778	1880	1880	1880	1880	0
209	20231226	154400	152356778	1880	1880	1880	1880	0
210	20231226	154300	152356778	1880	1880	1880	1880	0
211	20231226	154200	152356778	1880	1880	1880	1880	0
212	20231226	154100	152356778	1880	1880	1880	1880	1409
213	20231226	154000	152356778	1880	1880	1880	1880	0
214	20231226	153900	152356778	1880	1880	1880	1880	0
215	20231226	153800	152356778	1880	1880	1880	1880	0
216	20231226	153700	152356778	1880	1880	1880	1880	0
217	20231226	153600	152356778	1880	1880	1880	1880	0
218	20231226	153500	152356778	1880	1880	1880	1880	0
219	20231226	153400	152356778	1880	1880	1880	1880	0
220	20231226	153300	152356778	1880	1880	1880	1880	0
221	20231226	153200	152356778	1880	1880	1880	1880	0
222	20231226	153100	152356778	1880	1880	1880	1880	0
223	20231226	153000	152356778	1880	1880	1880	1880	1409
224	20231226	152900	149707858	1881	1881	1881	1881	0
225	20231226	152800	149707858	1881	1881	1881	1881	0
226	20231226	152700	149707858	1881	1881	1881	1881	0
227	20231226	152600	149707858	1881	1881	1881	1881	0
228	20231226	152500	149707858	1881	1881	1881	1881	0
229	20231226	152400	149707858	1881	1881	1881	1881	0
230	20231226	152300	149707858	1881	1881	1881	1881	0
231	20231226	152200	149707858	1881	1881	1881	1881	0
232	20231226	152100	149707858	1881	1881	1881	1881	0
233	20231226	152000	149707858	1881	1881	1881	1881	0
234	20231226	151900	149707858	1881	1881	1881	1881	53
235	20231226	151800	149608165	1881	1881	1881	1881	0
236	20231226	151700	149608165	1881	1881	1881	1881	2
237	20231226	151600	149604403	1880	1880	1880	1880	0
238	20231226	151500	149604403	1880	1880	1881	1880	301
239	20231226	151400	149038432	1881	1881	1881	1881	0
240	20231226	151300	149038432	1881	1881	1881	1881	0
241	20231226	151200	149038432	1881	1867	1881	1867	407
242	20231226	151100	148278549	1866	1866	1866	1866	1
243	20231226	151000	148276683	1867	1883	1883	1867	17
244	20231226	150900	148244784	1885	1885	1885	1885	0
245	20231226	150800	148244784	1885	1885	1885	1885	0
246	20231226	150700	148244784	1885	1883	1885	1883	12
247	20231226	150600	148222166	1866	1871	1871	1866	5558
248	20231226	150500	137832024	1872	1881	1881	1872	3957
249	20231226	150400	130415725	1887	1887	1887	1887	0
250	20231226	150300	130415725	1887	1887	1887	1887	0
251	20231226	150200	130415725	1887	1887	1887	1887	79
252	20231226	150100	130266652	1888	1888	1888	1888	582
253	20231226	150000	129167836	1888	1888	1888	1888	10
254	20231226	145900	129148956	1888	1887	1888	1887	531
255	20231226	145800	128146957	1887	1887	1887	1887	0
256	20231226	145700	128146957	1887	1887	1887	1887	0
257	20231226	145600	128146957	1887	1887	1887	1887	0
258	20231226	145500	128146957	1887	1887	1887	1887	0
259	20231226	145400	128146957	1887	1887	1887	1887	0
260	20231226	145300	128146957	1887	1887	1887	1887	1
261	20231226	145200	128145070	1887	1887	1887	1887	0
262	20231226	145100	128145070	1887	1887	1887	1887	0
263	20231226	145000	128145070	1887	1887	1887	1887	0
264	20231226	144900	128145070	1887	1887	1887	1887	0
265	20231226	144800	128145070	1887	1887	1887	1887	154
266	20231226	144700	127854472	1886	1886	1886	1886	10
267	20231226	144600	127835612	1886	1886	1886	1886	0
268	20231226	144500	127835612	1886	1886	1886	1886	267
269	20231226	144400	127332050	1886	1885	1886	1885	1590
270	20231226	144300	124333316	1885	1885	1885	1885	0
271	20231226	144200	124333316	1885	1885	1885	1885	0
272	20231226	144100	124333316	1885	1885	1885	1885	159
273	20231226	144000	124033601	1885	1885	1885	1885	0
274	20231226	143900	124033601	1885	1885	1885	1885	0
275	20231226	143800	124033601	1885	1885	1885	1885	53
276	20231226	143700	123933696	1884	1884	1884	1884	4
277	20231226	143600	123926160	1884	1884	1884	1884	41
278	20231226	143500	123848916	1884	1883	1884	1883	800
279	20231226	143400	122341868	1883	1883	1883	1883	48
280	20231226	143300	122251484	1883	1883	1883	1883	0
281	20231226	143200	122251484	1883	1883	1883	1883	267
282	20231226	143100	121748723	1883	1883	1883	1883	0
283	20231226	143000	121748723	1883	1883	1883	1883	5
284	20231226	142900	121739308	1883	1883	1883	1883	3
285	20231226	142800	121733659	1883	1883	1883	1883	0
286	20231226	142700	121733659	1883	1883	1883	1883	0
287	20231226	142600	121733659	1883	1883	1883	1883	0
288	20231226	142500	121733659	1883	1883	1883	1883	0
289	20231226	142400	121733659	1883	1883	1883	1883	0
290	20231226	142300	121733659	1883	1883	1883	1883	2
291	20231226	142200	121729893	1881	1881	1881	1881	796
292	20231226	142100	120232617	1881	1881	1881	1881	10
293	20231226	142000	120213807	1881	1881	1881	1881	0
294	20231226	141900	120213807	1881	1881	1881	1881	0
295	20231226	141800	120213807	1881	1881	1881	1881	124
296	20231226	141700	119980563	1880	1880	1880	1880	73
297	20231226	141600	119843323	1880	1880	1880	1880	50
298	20231226	141500	119749323	1874	1874	1874	1874	0
299	20231226	141400	119749323	1874	1874	1874	1874	0
300	20231226	141300	119749323	1874	1874	1874	1874	1
301	20231226	141200	119747449	1880	1880	1880	1880	0
302	20231226	141100	119747449	1880	1880	1880	1880	0
303	20231226	141000	119747449	1880	1880	1880	1880	0
304	20231226	140900	119747449	1880	1880	1880	1880	0
305	20231226	140800	119747449	1880	1880	1880	1880	0
306	20231226	140700	119747449	1880	1880	1880	1880	10
307	20231226	140600	119728649	1880	1880	1880	1880	0
308	20231226	140500	119728649	1880	1880	1880	1880	0
309	20231226	140400	119728649	1880	1880	1880	1880	0
310	20231226	140300	119728649	1880	1880	1880	1880	0
311	20231226	140200	119728649	1880	1880	1880	1880	0
312	20231226	140100	119728649	1880	1880	1880	1880	0
313	20231226	140000	119728649	1880	1880	1880	1880	0
314	20231226	135900	119728649	1880	1880	1880	1880	0
315	20231226	135800	119728649	1880	1880	1880	1880	0
316	20231226	135700	119728649	1880	1880	1880	1880	0
317	20231226	135600	119728649	1880	1880	1880	1880	0
318	20231226	135500	119728649	1880	1880	1880	1880	10
319	20231226	135400	119709849	1880	1880	1880	1880	0
320	20231226	135300	119709849	1880	1880	1880	1880	0
321	20231226	135200	119709849	1880	1880	1880	1880	0
322	20231226	135100	119709849	1880	1880	1880	1880	0
323	20231226	135000	119709849	1880	1880	1880	1880	0
324	20231226	134900	119709849	1880	1880	1880	1880	22
325	20231226	134800	119668489	1871	1871	1871	1871	0
326	20231226	134700	119668489	1871	1871	1871	1871	0
327	20231226	134600	119668489	1871	1871	1871	1871	0
328	20231226	134500	119668489	1871	1871	1871	1871	0
329	20231226	134400	119668489	1871	1871	1871	1871	0
330	20231226	134300	119668489	1871	1871	1871	1871	1
331	20231226	134200	119666618	1880	1880	1880	1880	3
332	20231226	134100	119660978	1880	1880	1880	1880	9
333	20231226	134000	119644058	1871	1871	1871	1871	0
334	20231226	133900	119644058	1871	1874	1874	1871	761
335	20231226	133800	118219738	1874	1882	1882	1874	522
336	20231226	133700	117239931	1880	1880	1880	1880	2
337	20231226	133600	117236171	1880	1880	1880	1880	0
338	20231226	133500	117236171	1880	1880	1880	1880	0
339	20231226	133400	117236171	1880	1880	1880	1880	105
340	20231226	133300	117038771	1881	1881	1881	1881	0
341	20231226	133200	117038771	1881	1881	1881	1881	0
342	20231226	133100	117038771	1881	1881	1881	1881	0
343	20231226	133000	117038771	1881	1881	1881	1881	0
344	20231226	132900	117038771	1881	1881	1881	1881	10
345	20231226	132800	117019961	1881	1881	1881	1881	0
346	20231226	132700	117019961	1881	1881	1881	1881	0
347	20231226	132600	117019961	1881	1881	1881	1881	0
348	20231226	132500	117019961	1881	1881	1881	1881	0
349	20231226	132400	117019961	1881	1881	1881	1881	0
350	20231226	132300	117019961	1881	1881	1881	1881	10
351	20231226	132200	117001151	1881	1881	1881	1881	0
352	20231226	132100	117001151	1881	1881	1881	1881	0
353	20231226	132000	117001151	1881	1881	1881	1881	0
354	20231226	131900	117001151	1881	1881	1881	1881	318
355	20231226	131800	116402993	1882	1882	1882	1882	0
356	20231226	131700	116402993	1882	1882	1882	1882	0
357	20231226	131600	116402993	1882	1882	1882	1882	0
358	20231226	131500	116402993	1882	1882	1882	1882	10
359	20231226	131400	116384173	1883	1883	1883	1883	0
360	20231226	131300	116384173	1883	1883	1883	1883	0
361	20231226	131200	116384173	1883	1883	1883	1883	2
362	20231226	131100	116380407	1875	1877	1877	1875	2500
363	20231226	131000	111691206	1877	1877	1877	1877	0
364	20231226	130900	111691206	1877	1877	1877	1877	0
365	20231226	130800	111691206	1877	1877	1877	1877	0
366	20231226	130700	111691206	1877	1877	1877	1877	0
367	20231226	130600	111691206	1877	1884	1884	1877	58
368	20231226	130500	111582333	1885	1885	1885	1885	0
369	20231226	130400	111582333	1885	1885	1885	1885	0
370	20231226	130300	111582333	1885	1885	1885	1885	0
371	20231226	130200	111582333	1885	1886	1886	1885	142
372	20231226	130100	111314531	1887	1887	1887	1887	0
373	20231226	130000	111314531	1887	1887	1887	1887	0
374	20231226	125900	111314531	1887	1887	1887	1887	0
375	20231226	125800	111314531	1887	1887	1887	1887	0
376	20231226	125700	111314531	1887	1887	1887	1887	0
377	20231226	125600	111314531	1887	1887	1887	1887	318
378	20231226	125500	110714465	1887	1887	1887	1887	10
379	20231226	125400	110695595	1887	1887	1887	1887	0
380	20231226	125300	110695595	1887	1887	1887	1887	0
381	20231226	125200	110695595	1887	1887	1887	1887	0
382	20231226	125100	110695595	1887	1887	1887	1887	0
383	20231226	125000	110695595	1887	1887	1887	1887	0
384	20231226	124900	110695595	1887	1887	1887	1887	10
385	20231226	124800	110676725	1887	1887	1887	1887	3
386	20231226	124700	110671064	1876	1876	1876	1876	0
387	20231226	124600	110671064	1876	1876	1876	1876	0
388	20231226	124500	110671064	1876	1878	1878	1876	933
389	20231226	124400	108919863	1878	1878	1878	1878	0
390	20231226	124300	108919863	1878	1878	1878	1878	1426
391	20231226	124200	106241835	1877	1877	1877	1877	0
392	20231226	124100	106241835	1877	1877	1877	1877	0
393	20231226	124000	106241835	1877	1877	1877	1877	0
394	20231226	123900	106241835	1877	1877	1877	1877	0
395	20231226	123800	106241835	1877	1877	1877	1877	0
396	20231226	123700	106241835	1877	1877	1877	1877	25
397	20231226	123600	106194910	1877	1877	1877	1877	13
398	20231226	123500	106170509	1877	1877	1877	1877	131
399	20231226	123400	105924622	1877	1877	1877	1877	234
400	20231226	123300	105485404	1877	1878	1878	1877	595
401	20231226	123200	104368015	1887	1887	1887	1887	0
402	20231226	123100	104368015	1887	1887	1887	1887	0
403	20231226	123000	104368015	1887	1887	1887	1887	0
404	20231226	122900	104368015	1887	1887	1887	1887	0
405	20231226	122800	104368015	1887	1887	1887	1887	0
406	20231226	122700	104368015	1887	1887	1887	1887	0
407	20231226	122600	104368015	1887	1887	1887	1887	0
408	20231226	122500	104368015	1887	1887	1887	1887	0
409	20231226	122400	104368015	1887	1887	1887	1887	0
410	20231226	122300	104368015	1887	1887	1887	1887	10
411	20231226	122200	104349145	1889	1889	1889	1889	0
412	20231226	122100	104349145	1889	1889	1889	1889	0
413	20231226	122000	104349145	1889	1889	1889	1889	0
414	20231226	121900	104349145	1889	1889	1889	1889	0
415	20231226	121800	104349145	1889	1889	1889	1889	0
416	20231226	121700	104349145	1889	1889	1889	1889	0
417	20231226	121600	104349145	1889	1889	1889	1889	0
418	20231226	121500	104349145	1889	1888	1889	1888	5
419	20231226	121400	104339704	1878	1878	1878	1878	0
420	20231226	121300	104339704	1878	1878	1878	1878	100
421	20231226	121200	104151904	1889	1889	1889	1889	0
422	20231226	121100	104151904	1889	1889	1889	1889	70
423	20231226	121000	104019674	1889	1889	1889	1889	10
424	20231226	120900	104000784	1889	1889	1889	1889	0
425	20231226	120800	104000784	1889	1889	1889	1889	0
426	20231226	120700	104000784	1889	1889	1889	1889	0
427	20231226	120600	104000784	1889	1889	1889	1889	0
428	20231226	120500	104000784	1889	1889	1889	1889	0
429	20231226	120400	104000784	1889	1889	1889	1889	0
430	20231226	120300	104000784	1889	1889	1889	1889	0
431	20231226	120200	104000784	1889	1889	1889	1889	0
432	20231226	120100	104000784	1889	1889	1889	1889	0
433	20231226	120000	104000784	1889	1889	1889	1889	0
434	20231226	115900	104000784	1889	1889	1889	1889	0
435	20231226	115800	104000784	1889	1889	1889	1889	0
436	20231226	115700	104000784	1889	1889	1889	1889	10
437	20231226	115600	103981894	1890	1890	1890	1890	0
438	20231226	115500	103981894	1890	1890	1890	1890	1
439	20231226	115400	103980004	1878	1880	1880	1878	2473
440	20231226	115300	99335416	1891	1891	1891	1891	0
441	20231226	115200	99335416	1891	1891	1891	1891	0
442	20231226	115100	99335416	1891	1891	1891	1891	0
443	20231226	115000	99335416	1891	1891	1891	1891	32
444	20231226	114900	99274904	1891	1891	1891	1891	0
445	20231226	114800	99274904	1891	1891	1891	1891	0
446	20231226	114700	99274904	1891	1891	1891	1891	2000
447	20231226	114600	95492904	1891	1891	1891	1891	180
448	20231226	114500	95152524	1891	1891	1891	1891	0
449	20231226	114400	95152524	1891	1891	1891	1891	265
450	20231226	114300	94651409	1891	1891	1891	1891	10
451	20231226	114200	94632499	1891	1891	1891	1891	0
452	20231226	114100	94632499	1891	1891	1891	1891	0
453	20231226	114000	94632499	1891	1891	1891	1891	0
454	20231226	113900	94632499	1891	1890	1891	1890	211
455	20231226	113800	94233528	1890	1890	1890	1890	0
456	20231226	113700	94233528	1890	1890	1890	1890	2
457	20231226	113600	94229748	1877	1877	1877	1877	0
458	20231226	113500	94229748	1877	1877	1877	1877	0
459	20231226	113400	94229748	1877	1877	1877	1877	0
460	20231226	113300	94229748	1877	1878	1878	1877	600
461	20231226	113200	93103527	1890	1890	1890	1890	0
462	20231226	113100	93103527	1890	1890	1890	1890	0
463	20231226	113000	93103527	1890	1890	1890	1890	12
464	20231226	112900	93080847	1877	1879	1879	1877	110
465	20231226	112800	92874270	1881	1881	1881	1881	20
466	20231226	112700	92836650	1890	1890	1890	1890	1
467	20231226	112600	92834760	1892	1892	1892	1892	0
468	20231226	112500	92834760	1892	1892	1892	1892	0
469	20231226	112400	92834760	1892	1892	1892	1892	0
470	20231226	112300	92834760	1892	1892	1892	1892	0
471	20231226	112200	92834760	1892	1892	1892	1892	1
472	20231226	112100	92832868	1881	1882	1882	1881	150
473	20231226	112000	92550673	1893	1884	1893	1879	365
474	20231226	111900	91864385	1893	1893	1893	1893	0
475	20231226	111800	91864385	1893	1889	1893	1884	853
476	20231226	111700	90256058	1889	1889	1889	1889	43
477	20231226	111600	90174831	1889	1889	1889	1889	0
478	20231226	111500	90174831	1889	1889	1889	1889	2646
479	20231226	111400	85176537	1886	1886	1886	1886	0
480	20231226	111300	85176537	1886	1886	1886	1886	0
481	20231226	111200	85176537	1886	1883	1886	1883	3004
482	20231226	111100	79511672	1883	1883	1883	1883	1
483	20231226	111000	79509789	1883	1883	1883	1883	0
484	20231226	110900	79509789	1883	1883	1883	1883	0
485	20231226	110800	79509789	1883	1883	1883	1883	0
486	20231226	110700	79509789	1883	1883	1883	1883	0
487	20231226	110600	79509789	1883	1883	1883	1883	0
488	20231226	110500	79509789	1883	1883	1883	1883	0
489	20231226	110400	79509789	1883	1883	1883	1883	2
490	20231226	110300	79506023	1877	1877	1877	1877	1241
491	20231226	110200	77176666	1883	1883	1883	1883	21
492	20231226	110100	77137123	1883	1883	1883	1883	0
493	20231226	110000	77137123	1883	1883	1883	1883	0
494	20231226	105900	77137123	1883	1883	1883	1883	0
495	20231226	105800	77137123	1883	1883	1883	1883	0
496	20231226	105700	77137123	1883	1883	1883	1883	0
497	20231226	105600	77137123	1883	1882	1883	1882	616
498	20231226	105500	75977208	1877	1877	1877	1877	0
499	20231226	105400	75977208	1877	1882	1882	1877	364
500	20231226	105300	75292982	1882	1882	1882	1882	0
501	20231226	105200	75292982	1882	1882	1882	1882	0
502	20231226	105100	75292982	1882	1882	1882	1882	73
503	20231226	105000	75155596	1882	1882	1882	1882	0
504	20231226	104900	75155596	1882	1882	1882	1882	12
505	20231226	104800	75133012	1882	1883	1883	1882	50
506	20231226	104700	75038874	1883	1883	1883	1883	297
507	20231226	104600	74479623	1886	1886	1886	1886	0
508	20231226	104500	74479623	1886	1884	1886	1884	5
509	20231226	104400	74470201	1884	1884	1884	1884	3
510	20231226	104300	74464549	1884	1884	1884	1884	10
511	20231226	104200	74445709	1884	1884	1884	1884	0
512	20231226	104100	74445709	1884	1884	1884	1884	2
513	20231226	104000	74441941	1884	1884	1884	1884	0
514	20231226	103900	74441941	1884	1884	1884	1884	3
515	20231226	103800	74436289	1879	1879	1879	1879	4
516	20231226	103700	74428773	1879	1882	1882	1879	218
517	20231226	103600	74019079	1882	1884	1884	1882	10
518	20231226	103500	74000252	1885	1884	1885	1884	40
519	20231226	103400	73924853	1884	1886	1886	1884	2622
520	20231226	103300	68979769	1887	1887	1887	1887	0
521	20231226	103200	68979769	1887	1887	1887	1887	203
522	20231226	103100	68596708	1899	1899	1899	1899	0
523	20231226	103000	68596708	1899	1899	1899	1899	0
524	20231226	102900	68596708	1899	1899	1899	1899	2
525	20231226	102800	68592910	1886	1896	1896	1886	534
526	20231226	102700	67581257	1896	1898	1898	1896	700
527	20231226	102600	66253895	1900	1900	1900	1900	0
528	20231226	102500	66253895	1900	1900	1900	1900	18
529	20231226	102400	66219695	1900	1900	1900	1900	10
530	20231226	102300	66200695	1900	1900	1900	1900	200
531	20231226	102200	65820695	1901	1898	1901	1898	3149
532	20231226	102100	59836784	1898	1898	1898	1898	14
533	20231226	102000	59810212	1898	1900	1900	1898	4996
534	20231226	101900	50324560	1900	1900	1900	1900	61
535	20231226	101800	50208660	1899	1899	1899	1899	0
536	20231226	101700	50208660	1899	1899	1899	1899	0
537	20231226	101600	50208660	1899	1899	1899	1899	37
538	20231226	101500	50138397	1892	1897	1899	1892	217
539	20231226	101400	49726556	1895	1895	1895	1895	97
540	20231226	101300	49542741	1892	1887	1892	1887	3279
541	20231226	101200	43348951	1881	1881	1881	1881	2
542	20231226	101100	43345189	1886	1883	1886	1883	563
543	20231226	101000	42283927	1884	1884	1884	1884	0
544	20231226	100900	42283927	1884	1879	1884	1879	3000
545	20231226	100800	36642387	1879	1879	1879	1879	252
546	20231226	100700	36168879	1879	1879	1879	1879	140
547	20231226	100600	35905819	1879	1879	1879	1879	0
548	20231226	100500	35905819	1879	1879	1879	1879	0
549	20231226	100400	35905819	1879	1880	1880	1879	800
550	20231226	100300	34401822	1880	1880	1880	1880	0
551	20231226	100200	34401822	1880	1883	1883	1880	606
552	20231226	100100	33261428	1883	1883	1883	1883	20
553	20231226	100000	33223768	1883	1883	1883	1883	289
554	20231226	095900	32679581	1884	1884	1884	1884	11
555	20231226	095800	32658857	1884	1884	1884	1884	0
556	20231226	095700	32658857	1884	1884	1884	1884	0
557	20231226	095600	32658857	1884	1884	1884	1884	28
558	20231226	095500	32606105	1882	1882	1882	1882	0
559	20231226	095400	32606105	1882	1882	1882	1882	797
560	20231226	095300	31106151	1881	1881	1881	1881	0
561	20231226	095200	31106151	1881	1881	1881	1881	30
562	20231226	095100	31049721	1883	1883	1883	1883	0
563	20231226	095000	31049721	1883	1883	1883	1883	0
564	20231226	094900	31049721	1883	1883	1883	1883	0
565	20231226	094800	31049721	1883	1883	1883	1883	1
566	20231226	094700	31047838	1884	1884	1884	1884	0
567	20231226	094600	31047838	1884	1884	1884	1884	11
568	20231226	094500	31027114	1884	1884	1884	1884	0
569	20231226	094400	31027114	1884	1884	1884	1884	11
570	20231226	094300	31006390	1884	1884	1884	1884	0
571	20231226	094200	31006390	1884	1884	1884	1884	0
572	20231226	094100	31006390	1884	1877	1884	1876	264
573	20231226	094000	30510878	1877	1877	1877	1877	0
574	20231226	093900	30510878	1877	1877	1877	1877	0
575	20231226	093800	30510878	1877	1877	1877	1877	0
576	20231226	093700	30510878	1877	1877	1877	1877	111
577	20231226	093600	30302531	1877	1877	1877	1877	364
578	20231226	093500	29619303	1886	1886	1886	1886	0
579	20231226	093400	29619303	1886	1886	1886	1886	0
580	20231226	093300	29619303	1886	1889	1889	1886	294
581	20231226	093200	29064651	1886	1886	1886	1886	0
582	20231226	093100	29064651	1886	1886	1886	1886	315
583	20231226	093000	28470561	1886	1886	1886	1886	2
584	20231226	092900	28466789	1882	1882	1882	1882	695
585	20231226	092800	27158799	1876	1880	1882	1876	1869
586	20231226	092700	23641783	1882	1880	1882	1880	2
587	20231226	092600	23638021	1880	1880	1880	1880	2
588	20231226	092500	23634261	1875	1874	1875	1874	1125
589	20231226	092400	21525650	1871	1871	1871	1871	0
590	20231226	092300	21525650	1871	1871	1871	1871	9
591	20231226	092200	21508811	1872	1872	1872	1872	121
592	20231226	092100	21282299	1875	1875	1875	1875	68
593	20231226	092000	21154799	1875	1880	1880	1875	906
594	20231226	091900	19453317	1878	1878	1878	1878	300
595	20231226	091800	18889917	1878	1882	1882	1878	5
596	20231226	091700	18880523	1878	1878	1878	1878	67
597	20231226	091600	18754697	1881	1883	1884	1881	2094
598	20231226	091500	14812596	1882	1882	1882	1882	473
599	20231226	091400	13922410	1883	1886	1886	1883	849
600	20231226	091300	12322991	1886	1897	1897	1886	27
601	20231226	091200	12272058	1886	1886	1886	1886	1
602	20231226	091100	12270172	1898	1898	1898	1898	9
603	20231226	091000	12253090	1899	1899	1899	1899	2
604	20231226	090900	12249292	1882	1882	1882	1882	0
605	20231226	090800	12249292	1882	1882	1882	1882	257
606	20231226	090700	11765618	1882	1882	1882	1882	161
607	20231226	090600	11462616	1882	1882	1882	1882	0
608	20231226	090500	11462616	1882	1895	1898	1882	10
609	20231226	090400	11443767	1892	1881	1892	1881	245
610	20231226	090300	10982900	1884	1882	1884	1882	20
611	20231226	090200	10945252	1882	1882	1882	1882	0
612	20231226	090100	10945252	1882	1884	1884	1879	2638
613	20231226	090000	5976048	1884	1884	1884	1884	468