KissMeData/037330/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191800	444414830	1919	1919	1919	1919	3415
3	20231226	191700	444414830	1919	1919	1919	1919	0
4	20231226	191600	444414830	1919	1919	1919	1919	0
5	20231226	191500	444414830	1919	1919	1919	1919	0
6	20231226	191400	444414830	1919	1919	1919	1919	0
7	20231226	191300	444414830	1919	1919	1919	1919	0
8	20231226	191200	444414830	1919	1919	1919	1919	0
9	20231226	191100	444414830	1919	1919	1919	1919	0
10	20231226	191000	444414830	1919	1919	1919	1919	0
11	20231226	190900	444414830	1919	1919	1919	1919	0
12	20231226	190800	444414830	1919	1919	1919	1919	0
13	20231226	190700	444414830	1919	1919	1919	1919	0
14	20231226	190600	444414830	1919	1919	1919	1919	0
15	20231226	190500	444414830	1919	1919	1919	1919	0
16	20231226	190400	444414830	1919	1919	1919	1919	0
17	20231226	190300	444414830	1919	1919	1919	1919	0
18	20231226	190200	444414830	1919	1919	1919	1919	0
19	20231226	190100	444414830	1919	1919	1919	1919	0
20	20231226	190000	444414830	1919	1919	1919	1919	0
21	20231226	185900	444414830	1919	1919	1919	1919	0
22	20231226	185800	444414830	1919	1919	1919	1919	0
23	20231226	185700	444414830	1919	1919	1919	1919	0
24	20231226	185600	444414830	1919	1919	1919	1919	0
25	20231226	185500	444414830	1919	1919	1919	1919	0
26	20231226	185400	444414830	1919	1919	1919	1919	0
27	20231226	185300	444414830	1919	1919	1919	1919	0
28	20231226	185200	444414830	1919	1919	1919	1919	0
29	20231226	185100	444414830	1919	1919	1919	1919	0
30	20231226	185000	444414830	1919	1919	1919	1919	0
31	20231226	184900	444414830	1919	1919	1919	1919	0
32	20231226	184800	444414830	1919	1919	1919	1919	3415
33	20231226	184700	444414830	1919	1919	1919	1919	0
34	20231226	184600	444414830	1919	1919	1919	1919	0
35	20231226	184500	444414830	1919	1919	1919	1919	0
36	20231226	184400	444414830	1919	1919	1919	1919	0
37	20231226	184300	444414830	1919	1919	1919	1919	0
38	20231226	184200	444414830	1919	1919	1919	1919	0
39	20231226	184100	444414830	1919	1919	1919	1919	0
40	20231226	184000	444414830	1919	1919	1919	1919	0
41	20231226	183900	444414830	1919	1919	1919	1919	0
42	20231226	183800	444414830	1919	1919	1919	1919	0
43	20231226	183700	444414830	1919	1919	1919	1919	0
44	20231226	183600	444414830	1919	1919	1919	1919	0
45	20231226	183500	444414830	1919	1919	1919	1919	0
46	20231226	183400	444414830	1919	1919	1919	1919	0
47	20231226	183300	444414830	1919	1919	1919	1919	0
48	20231226	183200	444414830	1919	1919	1919	1919	0
49	20231226	183100	444414830	1919	1919	1919	1919	0
50	20231226	183000	444414830	1919	1919	1919	1919	0
51	20231226	182900	444414830	1919	1919	1919	1919	0
52	20231226	182800	444414830	1919	1919	1919	1919	0
53	20231226	182700	444414830	1919	1919	1919	1919	0
54	20231226	182600	444414830	1919	1919	1919	1919	0
55	20231226	182500	444414830	1919	1919	1919	1919	0
56	20231226	182400	444414830	1919	1919	1919	1919	0
57	20231226	182300	444414830	1919	1919	1919	1919	0
58	20231226	182200	444414830	1919	1919	1919	1919	0
59	20231226	182100	444414830	1919	1919	1919	1919	0
60	20231226	182000	444414830	1919	1919	1919	1919	0
61	20231226	181900	444414830	1919	1919	1919	1919	0
62	20231226	181800	444414830	1919	1919	1919	1919	3415
63	20231226	181700	444414830	1919	1919	1919	1919	0
64	20231226	181600	444414830	1919	1919	1919	1919	0
65	20231226	181500	444414830	1919	1919	1919	1919	0
66	20231226	181400	444414830	1919	1919	1919	1919	0
67	20231226	181300	444414830	1919	1919	1919	1919	0
68	20231226	181200	444414830	1919	1919	1919	1919	0
69	20231226	181100	444414830	1919	1919	1919	1919	0
70	20231226	181000	444414830	1919	1919	1919	1919	0
71	20231226	180900	444414830	1919	1919	1919	1919	0
72	20231226	180800	444414830	1919	1919	1919	1919	0
73	20231226	180700	444414830	1919	1919	1919	1919	0
74	20231226	180600	444414830	1919	1919	1919	1919	0
75	20231226	180500	444414830	1919	1919	1919	1919	0
76	20231226	180400	444414830	1919	1919	1919	1919	0
77	20231226	180300	444414830	1919	1919	1919	1919	0
78	20231226	180200	444414830	1919	1919	1919	1919	0
79	20231226	180100	444414830	1919	1919	1919	1919	0
80	20231226	180000	444414830	1919	1919	1919	1919	0
81	20231226	175900	444414830	1919	1919	1919	1919	0
82	20231226	175800	444414830	1919	1919	1919	1919	0
83	20231226	175700	444414830	1919	1919	1919	1919	0
84	20231226	175600	444414830	1919	1919	1919	1919	0
85	20231226	175500	444414830	1919	1919	1919	1919	0
86	20231226	175400	444414830	1919	1919	1919	1919	0
87	20231226	175300	444414830	1919	1919	1919	1919	0
88	20231226	175200	444414830	1919	1919	1919	1919	0
89	20231226	175100	444414830	1919	1919	1919	1919	0
90	20231226	175000	444414830	1919	1919	1919	1919	0
91	20231226	174900	444414830	1919	1919	1919	1919	0
92	20231226	174800	444414830	1919	1919	1919	1919	3415
93	20231226	174700	444414830	1919	1919	1919	1919	0
94	20231226	174600	444414830	1919	1919	1919	1919	0
95	20231226	174500	444414830	1919	1919	1919	1919	0
96	20231226	174400	444414830	1919	1919	1919	1919	0
97	20231226	174300	444414830	1919	1919	1919	1919	0
98	20231226	174200	444414830	1919	1919	1919	1919	0
99	20231226	174100	444414830	1919	1919	1919	1919	0
100	20231226	174000	444414830	1919	1919	1919	1919	0
101	20231226	173900	444414830	1919	1919	1919	1919	0
102	20231226	173800	444414830	1919	1919	1919	1919	0
103	20231226	173700	444414830	1919	1919	1919	1919	0
104	20231226	173600	444414830	1919	1919	1919	1919	0
105	20231226	173500	444414830	1919	1919	1919	1919	0
106	20231226	173400	444414830	1919	1919	1919	1919	0
107	20231226	173300	444414830	1919	1919	1919	1919	0
108	20231226	173200	444414830	1919	1919	1919	1919	0
109	20231226	173100	444414830	1919	1919	1919	1919	0
110	20231226	173000	444414830	1919	1919	1919	1919	0
111	20231226	172900	444414830	1919	1919	1919	1919	0
112	20231226	172800	444414830	1919	1919	1919	1919	0
113	20231226	172700	444414830	1919	1919	1919	1919	0
114	20231226	172600	444414830	1919	1919	1919	1919	0
115	20231226	172500	444414830	1919	1919	1919	1919	0
116	20231226	172400	444414830	1919	1919	1919	1919	0
117	20231226	172300	444414830	1919	1919	1919	1919	0
118	20231226	172200	444414830	1919	1919	1919	1919	0
119	20231226	172100	444414830	1919	1919	1919	1919	0
120	20231226	172000	444414830	1919	1919	1919	1919	0
121	20231226	171900	444414830	1919	1919	1919	1919	0
122	20231226	171800	444414830	1919	1919	1919	1919	3415
123	20231226	171700	444414830	1919	1919	1919	1919	0
124	20231226	171600	444414830	1919	1919	1919	1919	0
125	20231226	171500	444414830	1919	1919	1919	1919	0
126	20231226	171400	444414830	1919	1919	1919	1919	0
127	20231226	171300	444414830	1919	1919	1919	1919	0
128	20231226	171200	444414830	1919	1919	1919	1919	0
129	20231226	171100	444414830	1919	1919	1919	1919	0
130	20231226	171000	444414830	1919	1919	1919	1919	0
131	20231226	170900	444414830	1919	1919	1919	1919	0
132	20231226	170800	444414830	1919	1919	1919	1919	0
133	20231226	170700	444414830	1919	1919	1919	1919	0
134	20231226	170600	444414830	1919	1919	1919	1919	0
135	20231226	170500	444414830	1919	1919	1919	1919	0
136	20231226	170400	444414830	1919	1919	1919	1919	0
137	20231226	170300	444414830	1919	1919	1919	1919	0
138	20231226	170200	444414830	1919	1919	1919	1919	0
139	20231226	170100	444414830	1919	1919	1919	1919	0
140	20231226	170000	444414830	1919	1919	1919	1919	0
141	20231226	165900	444414830	1919	1919	1919	1919	0
142	20231226	165800	444414830	1919	1919	1919	1919	0
143	20231226	165700	444414830	1919	1919	1919	1919	0
144	20231226	165600	444414830	1919	1919	1919	1919	0
145	20231226	165500	444414830	1919	1919	1919	1919	0
146	20231226	165400	444414830	1919	1919	1919	1919	0
147	20231226	165300	444414830	1919	1919	1919	1919	0
148	20231226	165200	444414830	1919	1919	1919	1919	0
149	20231226	165100	444414830	1919	1919	1919	1919	0
150	20231226	165000	444414830	1919	1919	1919	1919	0
151	20231226	164900	444414830	1919	1919	1919	1919	0
152	20231226	164800	444414830	1919	1919	1919	1919	3415
153	20231226	164700	444414830	1919	1919	1919	1919	0
154	20231226	164600	444414830	1919	1919	1919	1919	0
155	20231226	164500	444414830	1919	1919	1919	1919	0
156	20231226	164400	444414830	1919	1919	1919	1919	0
157	20231226	164300	444414830	1919	1919	1919	1919	0
158	20231226	164200	444414830	1919	1919	1919	1919	0
159	20231226	164100	444414830	1919	1919	1919	1919	0
160	20231226	164000	444414830	1919	1919	1919	1919	0
161	20231226	163900	444414830	1919	1919	1919	1919	0
162	20231226	163800	444414830	1919	1919	1919	1919	0
163	20231226	163700	444414830	1919	1919	1919	1919	0
164	20231226	163600	444414830	1919	1919	1919	1919	0
165	20231226	163500	444414830	1919	1919	1919	1919	0
166	20231226	163400	444414830	1919	1919	1919	1919	0
167	20231226	163300	444414830	1919	1919	1919	1919	0
168	20231226	163200	444414830	1919	1919	1919	1919	0
169	20231226	163100	444414830	1919	1919	1919	1919	0
170	20231226	163000	444414830	1919	1919	1919	1919	0
171	20231226	162900	444414830	1919	1919	1919	1919	0
172	20231226	162800	444414830	1919	1919	1919	1919	0
173	20231226	162700	444414830	1919	1919	1919	1919	0
174	20231226	162600	444414830	1919	1919	1919	1919	0
175	20231226	162500	444414830	1919	1919	1919	1919	0
176	20231226	162400	444414830	1919	1919	1919	1919	0
177	20231226	162300	444414830	1919	1919	1919	1919	0
178	20231226	162200	444414830	1919	1919	1919	1919	0
179	20231226	162100	444414830	1919	1919	1919	1919	0
180	20231226	162000	444414830	1919	1919	1919	1919	0
181	20231226	161900	444414830	1919	1919	1919	1919	0
182	20231226	161800	444414830	1919	1919	1919	1919	3415
183	20231226	161700	444414830	1919	1919	1919	1919	0
184	20231226	161600	444414830	1919	1919	1919	1919	0
185	20231226	161500	444414830	1919	1919	1919	1919	0
186	20231226	161400	444414830	1919	1919	1919	1919	0
187	20231226	161300	444414830	1919	1919	1919	1919	0
188	20231226	161200	444414830	1919	1919	1919	1919	0
189	20231226	161100	444414830	1919	1919	1919	1919	0
190	20231226	161000	444414830	1919	1919	1919	1919	0
191	20231226	160900	444414830	1919	1919	1919	1919	0
192	20231226	160800	444414830	1919	1919	1919	1919	0
193	20231226	160700	444414830	1919	1919	1919	1919	0
194	20231226	160600	444414830	1919	1919	1919	1919	0
195	20231226	160500	444414830	1919	1919	1919	1919	0
196	20231226	160400	444414830	1919	1919	1919	1919	0
197	20231226	160300	444414830	1919	1919	1919	1919	0
198	20231226	160200	444414830	1919	1919	1919	1919	0
199	20231226	160100	444414830	1919	1919	1919	1919	0
200	20231226	160000	444414830	1919	1919	1919	1919	0
201	20231226	155900	444414830	1919	1919	1919	1919	0
202	20231226	155800	444414830	1919	1919	1919	1919	0
203	20231226	155700	444414830	1919	1919	1919	1919	0
204	20231226	155600	444414830	1919	1919	1919	1919	0
205	20231226	155500	444414830	1919	1919	1919	1919	0
206	20231226	155400	444414830	1919	1919	1919	1919	0
207	20231226	155300	444414830	1919	1919	1919	1919	0
208	20231226	155200	444414830	1919	1919	1919	1919	0
209	20231226	155100	444414830	1919	1919	1919	1919	0
210	20231226	155000	444414830	1919	1919	1919	1919	0
211	20231226	154900	444414830	1919	1919	1919	1919	0
212	20231226	154800	444414830	1919	1919	1919	1919	3415
213	20231226	154700	444414830	1919	1919	1919	1919	0
214	20231226	154600	444414830	1919	1919	1919	1919	0
215	20231226	154500	444414830	1919	1919	1919	1919	0
216	20231226	154400	444414830	1919	1919	1919	1919	0
217	20231226	154300	444414830	1919	1919	1919	1919	0
218	20231226	154200	444414830	1919	1919	1919	1919	0
219	20231226	154100	444414830	1919	1919	1919	1919	0
220	20231226	154000	444414830	1919	1919	1919	1919	0
221	20231226	153900	444414830	1919	1919	1919	1919	0
222	20231226	153800	444414830	1919	1919	1919	1919	0
223	20231226	153700	444414830	1919	1919	1919	1919	0
224	20231226	153600	444414830	1919	1919	1919	1919	0
225	20231226	153500	444414830	1919	1919	1919	1919	0
226	20231226	153400	444414830	1919	1919	1919	1919	0
227	20231226	153300	444414830	1919	1919	1919	1919	0
228	20231226	153200	444414830	1919	1919	1919	1919	0
229	20231226	153100	444414830	1919	1919	1919	1919	0
230	20231226	153000	444414830	1919	1919	1919	1919	3415
231	20231226	152900	437861445	1919	1919	1919	1919	0
232	20231226	152800	437861445	1919	1919	1919	1919	0
233	20231226	152700	437861445	1919	1919	1919	1919	0
234	20231226	152600	437861445	1919	1919	1919	1919	0
235	20231226	152500	437861445	1919	1919	1919	1919	0
236	20231226	152400	437861445	1919	1919	1919	1919	0
237	20231226	152300	437861445	1919	1919	1919	1919	0
238	20231226	152200	437861445	1919	1919	1919	1919	0
239	20231226	152100	437861445	1919	1919	1919	1919	0
240	20231226	152000	437861445	1919	1919	1919	1919	0
241	20231226	151900	437861445	1919	1909	1919	1909	54
242	20231226	151800	437758349	1920	1919	1920	1909	12329
243	20231226	151700	414215595	1919	1920	1920	1919	6
244	20231226	151600	414204078	1920	1920	1920	1919	78
245	20231226	151500	414054328	1920	1920	1920	1920	1
246	20231226	151400	414052408	1918	1920	1920	1918	2
247	20231226	151300	414048570	1919	1919	1919	1919	500
248	20231226	151200	413089070	1921	1921	1921	1921	0
249	20231226	151100	413089070	1921	1921	1921	1921	12275
250	20231226	151000	389508795	1921	1921	1921	1921	1
251	20231226	150900	389506874	1920	1920	1920	1920	10
252	20231226	150800	389487674	1922	1922	1922	1922	0
253	20231226	150700	389487674	1922	1922	1922	1922	0
254	20231226	150600	389487674	1922	1922	1922	1922	2
255	20231226	150500	389483830	1921	1920	1921	1920	10
256	20231226	150400	389464621	1920	1921	1921	1920	1505
257	20231226	150300	386573716	1922	1922	1922	1922	0
258	20231226	150200	386573716	1922	1922	1922	1922	161
259	20231226	150100	386264274	1920	1920	1920	1920	2
260	20231226	150000	386260434	1918	1918	1918	1918	789
261	20231226	145900	384747132	1919	1919	1919	1919	0
262	20231226	145800	384747132	1919	1918	1919	1918	387
263	20231226	145700	384004865	1910	1917	1917	1910	804
264	20231226	145600	382467001	1918	1917	1918	1917	518
265	20231226	145500	381473980	1919	1919	1919	1919	0
266	20231226	145400	381473980	1919	1919	1919	1919	0
267	20231226	145300	381473980	1919	1919	1919	1919	0
268	20231226	145200	381473980	1919	1919	1919	1919	0
269	20231226	145100	381473980	1919	1913	1920	1910	9268
270	20231226	145000	363763224	1922	1922	1922	1922	0
271	20231226	144900	363763224	1922	1922	1922	1922	0
272	20231226	144800	363763224	1922	1922	1922	1922	0
273	20231226	144700	363763224	1922	1922	1922	1922	3
274	20231226	144600	363757458	1911	1911	1911	1911	610
275	20231226	144500	362591748	1911	1913	1913	1911	2000
276	20231226	144400	358767283	1921	1916	1921	1912	4321
277	20231226	144300	350493009	1921	1916	1921	1916	88
278	20231226	144200	350324151	1916	1916	1916	1916	303
279	20231226	144100	349743603	1916	1916	1916	1916	0
280	20231226	144000	349743603	1916	1916	1916	1916	2
281	20231226	143900	349739771	1916	1916	1916	1916	3
282	20231226	143800	349734023	1916	1916	1916	1916	0
283	20231226	143700	349734023	1916	1916	1916	1916	3
284	20231226	143600	349728275	1915	1916	1916	1915	600
285	20231226	143500	348578775	1916	1916	1916	1916	3
286	20231226	143400	348573027	1916	1916	1916	1916	0
287	20231226	143300	348573027	1916	1916	1916	1916	45
288	20231226	143200	348486807	1916	1916	1916	1916	0
289	20231226	143100	348486807	1916	1916	1916	1916	20
290	20231226	143000	348448487	1916	1916	1916	1916	0
291	20231226	142900	348448487	1916	1916	1916	1916	0
292	20231226	142800	348448487	1916	1916	1916	1916	585
293	20231226	142700	347327627	1922	1922	1922	1922	0
294	20231226	142600	347327627	1922	1922	1922	1922	0
295	20231226	142500	347327627	1922	1922	1922	1922	0
296	20231226	142400	347327627	1922	1922	1922	1922	0
297	20231226	142300	347327627	1922	1915	1922	1915	6
298	20231226	142200	347316130	1923	1923	1923	1923	0
299	20231226	142100	347316130	1923	1923	1923	1923	0
300	20231226	142000	347316130	1923	1923	1923	1923	0
301	20231226	141900	347316130	1923	1914	1923	1914	3
302	20231226	141800	347310379	1925	1925	1925	1925	0
303	20231226	141700	347310379	1925	1925	1925	1925	0
304	20231226	141600	347310379	1925	1925	1925	1925	0
305	20231226	141500	347310379	1925	1924	1925	1924	2005
306	20231226	141400	343452754	1924	1924	1924	1924	1
307	20231226	141300	343450830	1915	1915	1915	1915	0
308	20231226	141200	343450830	1915	1915	1915	1915	268
309	20231226	141100	342937610	1915	1915	1915	1915	0
310	20231226	141000	342937610	1915	1915	1915	1915	0
311	20231226	140900	342937610	1915	1915	1915	1915	200
312	20231226	140800	342554610	1915	1915	1915	1915	385
313	20231226	140700	341817335	1924	1924	1924	1924	100
314	20231226	140600	341624935	1924	1919	1924	1919	5
315	20231226	140500	341615329	1915	1916	1916	1915	414
316	20231226	140400	340822114	1916	1916	1916	1916	21
317	20231226	140300	340781878	1912	1912	1912	1912	30
318	20231226	140200	340724518	1919	1919	1919	1919	0
319	20231226	140100	340724518	1919	1919	1919	1919	0
320	20231226	140000	340724518	1919	1919	1919	1919	0
321	20231226	135900	340724518	1919	1911	1919	1911	2229
322	20231226	135800	336464883	1920	1918	1920	1911	42
323	20231226	135700	336384564	1919	1919	1919	1919	0
324	20231226	135600	336384564	1919	1912	1920	1911	3238
325	20231226	135500	330182175	1918	1918	1918	1918	0
326	20231226	135400	330182175	1918	1913	1918	1912	604
327	20231226	135300	329027005	1914	1918	1918	1914	1053
328	20231226	135200	327010490	1919	1920	1920	1919	2
329	20231226	135100	327006651	1920	1920	1920	1919	3
330	20231226	135000	327000892	1925	1925	1925	1925	0
331	20231226	134900	327000892	1925	1925	1925	1925	0
332	20231226	134800	327000892	1925	1925	1925	1925	0
333	20231226	134700	327000892	1925	1925	1925	1925	0
334	20231226	134600	327000892	1925	1925	1925	1925	0
335	20231226	134500	327000892	1925	1925	1925	1925	0
336	20231226	134400	327000892	1925	1923	1925	1916	2467
337	20231226	134300	322260880	1923	1924	1924	1915	2028
338	20231226	134200	318368481	1925	1925	1925	1925	102
339	20231226	134100	318172131	1925	1930	1930	1925	871
340	20231226	134000	316494851	1927	1927	1927	1927	324
341	20231226	133900	315870503	1925	1927	1927	1925	80
342	20231226	133800	315716493	1925	1931	1931	1925	4398
343	20231226	133700	307228227	1930	1925	1935	1925	2323
344	20231226	133600	302738390	1925	1930	1935	1925	804
345	20231226	133500	301188659	1930	1931	1939	1922	2405
346	20231226	133400	296536261	1931	1921	1931	1921	11736
347	20231226	133300	273923531	1921	1920	1921	1915	912
348	20231226	133200	272172531	1920	1912	1922	1912	8689
349	20231226	133100	255513076	1912	1910	1912	1910	132
350	20231226	133000	255260923	1910	1908	1910	1908	35
351	20231226	132900	255194116	1905	1905	1905	1905	550
352	20231226	132800	254146366	1910	1910	1910	1910	0
353	20231226	132700	254146366	1910	1909	1910	1909	24
354	20231226	132600	254100549	1905	1905	1905	1905	11
355	20231226	132500	254079594	1909	1905	1909	1905	8
356	20231226	132400	254064346	1904	1909	1909	1904	427
357	20231226	132300	253251203	1914	1914	1915	1914	257
358	20231226	132200	252759304	1914	1914	1914	1914	500
359	20231226	132100	251802304	1914	1914	1914	1914	3
360	20231226	132000	251796562	1914	1914	1914	1914	19
361	20231226	131900	251760196	1914	1915	1915	1914	70
362	20231226	131800	251626148	1914	1903	1914	1903	18
363	20231226	131700	251591762	1910	1910	1910	1910	0
364	20231226	131600	251591762	1910	1910	1910	1910	19
365	20231226	131500	251555472	1915	1915	1915	1915	700
366	20231226	131400	250214972	1916	1915	1916	1915	2169
367	20231226	131300	246060745	1915	1902	1915	1902	62
368	20231226	131200	245942795	1902	1905	1905	1902	460
369	20231226	131100	245067778	1905	1914	1914	1905	251
370	20231226	131000	244588570	1914	1918	1923	1914	2824
371	20231226	130900	239165420	1917	1911	1918	1911	1912
372	20231226	130800	235505435	1902	1909	1910	1902	1900
373	20231226	130700	231882226	1910	1905	1910	1905	3011
374	20231226	130600	226132797	1909	1900	1910	1883	2684
375	20231226	130500	221020244	1880	1892	1901	1880	6732
376	20231226	130400	208316067	1892	1892	1892	1892	0
377	20231226	130300	208316067	1892	1892	1892	1892	74
378	20231226	130200	208176059	1893	1890	1893	1890	4310
379	20231226	130100	200018807	1890	1885	1890	1885	3095
380	20231226	130000	194169262	1890	1890	1890	1890	0
381	20231226	125900	194169262	1890	1890	1890	1890	6
382	20231226	125800	194157922	1891	1891	1891	1891	0
383	20231226	125700	194157922	1891	1891	1891	1891	658
384	20231226	125600	192913644	1890	1890	1890	1890	400
385	20231226	125500	192157644	1881	1885	1891	1881	14073
386	20231226	125400	165581313	1885	1881	1885	1881	5606
387	20231226	125300	155026282	1881	1880	1881	1880	143
388	20231226	125200	154757432	1880	1880	1880	1880	1
389	20231226	125100	154755552	1882	1882	1882	1882	0
390	20231226	125000	154755552	1882	1882	1882	1882	0
391	20231226	124900	154755552	1882	1882	1882	1882	0
392	20231226	124800	154755552	1882	1882	1882	1882	0
393	20231226	124700	154755552	1882	1871	1882	1865	2937
394	20231226	124600	149256412	1882	1882	1882	1882	0
395	20231226	124500	149256412	1882	1882	1882	1882	0
396	20231226	124400	149256412	1882	1882	1882	1882	0
397	20231226	124300	149256412	1882	1882	1882	1882	0
398	20231226	124200	149256412	1882	1882	1882	1882	0
399	20231226	124100	149256412	1882	1882	1882	1882	0
400	20231226	124000	149256412	1882	1882	1882	1882	0
401	20231226	123900	149256412	1882	1882	1882	1882	0
402	20231226	123800	149256412	1882	1882	1882	1882	0
403	20231226	123700	149256412	1882	1882	1882	1882	0
404	20231226	123600	149256412	1882	1882	1882	1882	0
405	20231226	123500	149256412	1882	1882	1882	1882	0
406	20231226	123400	149256412	1882	1875	1882	1875	3807
407	20231226	123300	142097258	1871	1870	1871	1869	5001
408	20231226	123200	132746859	1870	1870	1870	1870	0
409	20231226	123100	132746859	1870	1870	1870	1870	0
410	20231226	123000	132746859	1870	1870	1870	1870	0
411	20231226	122900	132746859	1870	1870	1870	1870	141
412	20231226	122800	132483189	1870	1870	1870	1870	152
413	20231226	122700	132198949	1870	1870	1870	1870	0
414	20231226	122600	132198949	1870	1870	1870	1870	0
415	20231226	122500	132198949	1870	1870	1870	1870	0
416	20231226	122400	132198949	1870	1870	1870	1870	0
417	20231226	122300	132198949	1870	1870	1870	1870	23
418	20231226	122200	132155939	1870	1870	1870	1870	0
419	20231226	122100	132155939	1870	1870	1870	1870	58
420	20231226	122000	132047479	1870	1870	1870	1870	879
421	20231226	121900	130403749	1871	1872	1872	1871	243
422	20231226	121800	129949085	1871	1871	1871	1871	0
423	20231226	121700	129949085	1871	1871	1871	1871	0
424	20231226	121600	129949085	1871	1874	1874	1871	135
425	20231226	121500	129696483	1874	1874	1874	1874	0
426	20231226	121400	129696483	1874	1876	1876	1874	562
427	20231226	121300	128642735	1875	1875	1875	1875	0
428	20231226	121200	128642735	1875	1880	1880	1875	339
429	20231226	121100	128005465	1880	1880	1880	1880	0
430	20231226	121000	128005465	1880	1880	1880	1880	0
431	20231226	120900	128005465	1880	1880	1880	1880	45
432	20231226	120800	127920865	1880	1876	1880	1876	2053
433	20231226	120700	124062269	1876	1877	1877	1876	674
434	20231226	120600	122797834	1878	1878	1878	1878	0
435	20231226	120500	122797834	1878	1879	1879	1878	9
436	20231226	120400	122780931	1879	1879	1879	1879	0
437	20231226	120300	122780931	1879	1877	1879	1877	1892
438	20231226	120200	119226013	1875	1874	1875	1874	1556
439	20231226	120100	116309949	1873	1873	1873	1873	69
440	20231226	120000	116180712	1870	1870	1870	1870	0
441	20231226	115900	116180712	1870	1870	1870	1870	1202
442	20231226	115800	113932972	1873	1873	1873	1873	2
443	20231226	115700	113929226	1873	1873	1873	1873	0
444	20231226	115600	113929226	1873	1873	1873	1873	0
445	20231226	115500	113929226	1873	1873	1873	1873	0
446	20231226	115400	113929226	1873	1873	1873	1873	2
447	20231226	115300	113925480	1874	1874	1874	1874	0
448	20231226	115200	113925480	1874	1874	1874	1874	0
449	20231226	115100	113925480	1874	1872	1874	1872	1325
450	20231226	115000	111442708	1870	1870	1870	1870	1
451	20231226	114900	111440838	1870	1874	1874	1870	29
452	20231226	114800	111386544	1875	1877	1877	1875	34
453	20231226	114700	111322789	1878	1878	1878	1878	7
454	20231226	114600	111309643	1879	1879	1879	1879	280
455	20231226	114500	110783523	1879	1879	1879	1879	0
456	20231226	114400	110783523	1879	1879	1879	1879	1
457	20231226	114300	110781644	1880	1880	1880	1880	0
458	20231226	114200	110781644	1880	1880	1880	1880	0
459	20231226	114100	110781644	1880	1880	1880	1880	0
460	20231226	114000	110781644	1880	1880	1880	1880	0
461	20231226	113900	110781644	1880	1880	1880	1880	960
462	20231226	113800	108976844	1879	1875	1879	1873	62
463	20231226	113700	108860407	1879	1879	1879	1879	0
464	20231226	113600	108860407	1879	1879	1879	1879	20
465	20231226	113500	108822827	1879	1879	1879	1879	529
466	20231226	113400	107828836	1879	1875	1879	1874	3
467	20231226	113300	107823208	1875	1877	1877	1875	10
468	20231226	113200	107804455	1880	1880	1880	1880	100
469	20231226	113100	107616455	1882	1882	1882	1882	0
470	20231226	113000	107616455	1882	1881	1882	1881	3042
471	20231226	112900	101891508	1881	1881	1881	1881	0
472	20231226	112800	101891508	1881	1881	1881	1881	0
473	20231226	112700	101891508	1881	1878	1881	1862	616
474	20231226	112600	100739980	1881	1881	1881	1881	0
475	20231226	112500	100739980	1881	1881	1881	1881	1
476	20231226	112400	100738099	1879	1881	1881	1879	10
477	20231226	112300	100719292	1882	1882	1882	1882	1
478	20231226	112200	100717410	1883	1883	1883	1883	0
479	20231226	112100	100717410	1883	1884	1884	1883	21
480	20231226	112000	100677854	1884	1882	1884	1882	207
481	20231226	111900	100288250	1882	1882	1882	1882	17
482	20231226	111800	100256256	1882	1879	1882	1879	502
483	20231226	111700	99312692	1861	1861	1861	1861	0
484	20231226	111600	99312692	1861	1861	1861	1861	0
485	20231226	111500	99312692	1861	1871	1871	1861	100
486	20231226	111400	99125931	1879	1879	1879	1879	550
487	20231226	111300	98092481	1880	1880	1880	1880	0
488	20231226	111200	98092481	1880	1880	1880	1880	0
489	20231226	111100	98092481	1880	1873	1880	1873	1200
490	20231226	111000	95838122	1873	1873	1873	1873	0
491	20231226	110900	95838122	1873	1873	1873	1873	616
492	20231226	110800	94684354	1873	1872	1873	1872	11
493	20231226	110700	94663757	1873	1873	1873	1873	0
494	20231226	110600	94663757	1873	1873	1873	1873	0
495	20231226	110500	94663757	1873	1873	1873	1873	595
496	20231226	110400	93549322	1874	1873	1874	1873	1511
497	20231226	110300	90717937	1860	1860	1860	1860	0
498	20231226	110200	90717937	1860	1860	1860	1860	0
499	20231226	110100	90717937	1860	1860	1860	1860	0
500	20231226	110000	90717937	1860	1860	1860	1860	0
501	20231226	105900	90717937	1860	1860	1860	1860	0
502	20231226	105800	90717937	1860	1860	1860	1860	0
503	20231226	105700	90717937	1860	1860	1860	1860	0
504	20231226	105600	90717937	1860	1860	1860	1860	0
505	20231226	105500	90717937	1860	1860	1860	1860	0
506	20231226	105400	90717937	1860	1862	1863	1860	1355
507	20231226	105300	88196244	1862	1862	1862	1862	0
508	20231226	105200	88196244	1862	1862	1862	1862	0
509	20231226	105100	88196244	1862	1862	1862	1862	0
510	20231226	105000	88196244	1862	1862	1862	1862	0
511	20231226	104900	88196244	1862	1863	1863	1862	10
512	20231226	104800	88177623	1862	1862	1862	1862	0
513	20231226	104700	88177623	1862	1862	1862	1862	0
514	20231226	104600	88177623	1862	1862	1862	1862	47
515	20231226	104500	88090109	1870	1870	1870	1870	843
516	20231226	104400	86513699	1874	1874	1874	1874	1
517	20231226	104300	86511825	1870	1874	1874	1870	567
518	20231226	104200	85451359	1875	1865	1875	1865	6771
519	20231226	104100	72780252	1865	1865	1865	1865	0
520	20231226	104000	72780252	1865	1860	1865	1860	29
521	20231226	103900	72726262	1860	1860	1860	1860	2681
522	20231226	103800	67739602	1865	1865	1865	1865	1
523	20231226	103700	67737737	1865	1865	1865	1865	0
524	20231226	103600	67737737	1865	1865	1865	1865	0
525	20231226	103500	67737737	1865	1865	1865	1865	1
526	20231226	103400	67735872	1860	1860	1860	1860	0
527	20231226	103300	67735872	1860	1860	1860	1860	0
528	20231226	103200	67735872	1860	1860	1860	1860	2774
529	20231226	103100	62576232	1866	1866	1866	1866	0
530	20231226	103000	62576232	1866	1866	1866	1866	0
531	20231226	102900	62576232	1866	1866	1866	1866	0
532	20231226	102800	62576232	1866	1866	1866	1866	0
533	20231226	102700	62576232	1866	1866	1866	1866	1
534	20231226	102600	62574366	1860	1860	1860	1860	1300
535	20231226	102500	60156366	1858	1858	1858	1858	0
536	20231226	102400	60156366	1858	1858	1858	1858	0
537	20231226	102300	60156366	1858	1858	1858	1858	1001
538	20231226	102200	58296508	1858	1862	1862	1858	133
539	20231226	102100	58049018	1866	1866	1866	1866	28
540	20231226	102000	57996770	1866	1866	1866	1866	0
541	20231226	101900	57996770	1866	1866	1866	1866	0
542	20231226	101800	57996770	1866	1866	1866	1866	0
543	20231226	101700	57996770	1866	1866	1866	1866	0
544	20231226	101600	57996770	1866	1866	1866	1866	0
545	20231226	101500	57996770	1866	1866	1866	1866	0
546	20231226	101400	57996770	1866	1866	1866	1866	0
547	20231226	101300	57996770	1866	1866	1866	1866	1
548	20231226	101200	57994904	1862	1862	1862	1862	0
549	20231226	101100	57994904	1862	1862	1862	1862	0
550	20231226	101000	57994904	1862	1862	1862	1862	0
551	20231226	100900	57994904	1862	1862	1862	1862	15
552	20231226	100800	57966974	1862	1862	1862	1862	0
553	20231226	100700	57966974	1862	1862	1862	1862	0
554	20231226	100600	57966974	1862	1862	1862	1862	267
555	20231226	100500	57469820	1862	1865	1865	1862	718
556	20231226	100400	56132891	1866	1869	1869	1866	28
557	20231226	100300	56080576	1870	1870	1870	1869	202
558	20231226	100200	55702837	1870	1870	1870	1870	150
559	20231226	100100	55422337	1870	1870	1870	1870	0
560	20231226	100000	55422337	1870	1870	1870	1870	0
561	20231226	095900	55422337	1870	1870	1870	1870	45
562	20231226	095800	55338187	1866	1866	1866	1866	0
563	20231226	095700	55338187	1866	1868	1868	1866	61
564	20231226	095600	55224358	1869	1870	1870	1869	533
565	20231226	095500	54228180	1870	1870	1870	1870	0
566	20231226	095400	54228180	1870	1870	1870	1870	0
567	20231226	095300	54228180	1870	1871	1871	1870	2
568	20231226	095200	54224439	1871	1871	1871	1871	1
569	20231226	095100	54222568	1861	1861	1861	1861	190
570	20231226	095000	53868978	1870	1870	1870	1870	1
571	20231226	094900	53867108	1871	1871	1871	1871	0
572	20231226	094800	53867108	1871	1871	1871	1871	0
573	20231226	094700	53867108	1871	1871	1871	1871	0
574	20231226	094600	53867108	1871	1862	1871	1860	536
575	20231226	094500	52869715	1860	1860	1860	1860	0
576	20231226	094400	52869715	1860	1860	1860	1860	0
577	20231226	094300	52869715	1860	1860	1860	1860	0
578	20231226	094200	52869715	1860	1860	1860	1860	26
579	20231226	094100	52821355	1860	1860	1860	1860	2
580	20231226	094000	52817635	1860	1861	1861	1860	1974
581	20231226	093900	49145865	1860	1860	1860	1860	0
582	20231226	093800	49145865	1860	1860	1860	1860	52
583	20231226	093700	49049145	1872	1870	1872	1870	650
584	20231226	093600	47833141	1872	1872	1872	1872	0
585	20231226	093500	47833141	1872	1872	1872	1872	0
586	20231226	093400	47833141	1872	1872	1872	1872	0
587	20231226	093300	47833141	1872	1872	1872	1872	0
588	20231226	093200	47833141	1872	1872	1872	1872	0
589	20231226	093100	47833141	1872	1872	1872	1872	0
590	20231226	093000	47833141	1872	1872	1872	1872	0
591	20231226	092900	47833141	1872	1872	1872	1872	0
592	20231226	092800	47833141	1872	1872	1872	1872	0
593	20231226	092700	47833141	1872	1871	1872	1871	10
594	20231226	092600	47814430	1872	1872	1872	1872	0
595	20231226	092500	47814430	1872	1872	1872	1872	0
596	20231226	092400	47814430	1872	1872	1872	1872	200
597	20231226	092300	47440030	1872	1871	1872	1871	50
598	20231226	092200	47346431	1872	1871	1872	1871	651
599	20231226	092100	46128316	1872	1872	1872	1872	0
600	20231226	092000	46128316	1872	1867	1872	1867	1000
601	20231226	091900	44257132	1855	1855	1855	1855	0
602	20231226	091800	44257132	1855	1852	1855	1852	264
603	20231226	091700	43767484	1853	1855	1855	1852	4154
604	20231226	091600	36073241	1855	1862	1862	1855	4196
605	20231226	091500	28288691	1868	1868	1868	1868	0
606	20231226	091400	28288691	1868	1868	1868	1868	1
607	20231226	091300	28286823	1857	1857	1857	1857	0
608	20231226	091200	28286823	1857	1857	1857	1857	422
609	20231226	091100	27503169	1858	1860	1860	1858	2824
610	20231226	091000	22254545	1860	1860	1860	1860	31
611	20231226	090900	22196885	1871	1871	1871	1871	0
612	20231226	090800	22196885	1871	1871	1871	1871	106
613	20231226	090700	21998559	1872	1872	1872	1872	3
614	20231226	090600	21992943	1875	1864	1875	1864	1154
615	20231226	090500	19829237	1875	1871	1875	1871	5500
616	20231226	090400	9517355	1871	1862	1871	1861	3208
617	20231226	090300	3517185	1874	1865	1874	1865	609
618	20231226	090200	2380500	1875	1865	1875	1865	586
619	20231226	090100	1287600	1865	1865	1865	1865	23
620	20231226	090000	1244705	1855	1855	1855	1855	671