KissMeData/001380/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183400	224911617	1581	1581	1581	1581	4780
3	20231226	183300	224911617	1581	1581	1581	1581	0
4	20231226	183200	224911617	1581	1581	1581	1581	0
5	20231226	183100	224911617	1581	1581	1581	1581	0
6	20231226	183000	224911617	1581	1581	1581	1581	0
7	20231226	182900	224911617	1581	1581	1581	1581	0
8	20231226	182800	224911617	1581	1581	1581	1581	0
9	20231226	182700	224911617	1581	1581	1581	1581	0
10	20231226	182600	224911617	1581	1581	1581	1581	0
11	20231226	182500	224911617	1581	1581	1581	1581	0
12	20231226	182400	224911617	1581	1581	1581	1581	0
13	20231226	182300	224911617	1581	1581	1581	1581	0
14	20231226	182200	224911617	1581	1581	1581	1581	0
15	20231226	182100	224911617	1581	1581	1581	1581	0
16	20231226	182000	224911617	1581	1581	1581	1581	0
17	20231226	181900	224911617	1581	1581	1581	1581	0
18	20231226	181800	224911617	1581	1581	1581	1581	0
19	20231226	181700	224911617	1581	1581	1581	1581	0
20	20231226	181600	224911617	1581	1581	1581	1581	0
21	20231226	181500	224911617	1581	1581	1581	1581	0
22	20231226	181400	224911617	1581	1581	1581	1581	0
23	20231226	181300	224911617	1581	1581	1581	1581	0
24	20231226	181200	224911617	1581	1581	1581	1581	0
25	20231226	181100	224911617	1581	1581	1581	1581	0
26	20231226	181000	224911617	1581	1581	1581	1581	0
27	20231226	180900	224911617	1581	1581	1581	1581	0
28	20231226	180800	224911617	1581	1581	1581	1581	0
29	20231226	180700	224911617	1581	1581	1581	1581	0
30	20231226	180600	224911617	1581	1581	1581	1581	0
31	20231226	180500	224911617	1581	1581	1581	1581	0
32	20231226	180400	224911617	1581	1581	1581	1581	4780
33	20231226	180300	224911617	1581	1581	1581	1581	0
34	20231226	180200	224911617	1581	1581	1581	1581	0
35	20231226	180100	224911617	1581	1581	1581	1581	0
36	20231226	180000	224911617	1581	1581	1581	1581	0
37	20231226	175900	224911617	1581	1581	1581	1581	0
38	20231226	175800	224911617	1581	1581	1581	1581	0
39	20231226	175700	224911617	1581	1581	1581	1581	0
40	20231226	175600	224911617	1581	1581	1581	1581	0
41	20231226	175500	224911617	1581	1581	1581	1581	0
42	20231226	175400	224911617	1581	1581	1581	1581	0
43	20231226	175300	224911617	1581	1581	1581	1581	0
44	20231226	175200	224911617	1581	1581	1581	1581	0
45	20231226	175100	224911617	1581	1581	1581	1581	0
46	20231226	175000	224911617	1581	1581	1581	1581	0
47	20231226	174900	224911617	1581	1581	1581	1581	0
48	20231226	174800	224911617	1581	1581	1581	1581	0
49	20231226	174700	224911617	1581	1581	1581	1581	0
50	20231226	174600	224911617	1581	1581	1581	1581	0
51	20231226	174500	224911617	1581	1581	1581	1581	0
52	20231226	174400	224911617	1581	1581	1581	1581	0
53	20231226	174300	224911617	1581	1581	1581	1581	0
54	20231226	174200	224911617	1581	1581	1581	1581	0
55	20231226	174100	224911617	1581	1581	1581	1581	0
56	20231226	174000	224911617	1581	1581	1581	1581	0
57	20231226	173900	224911617	1581	1581	1581	1581	0
58	20231226	173800	224911617	1581	1581	1581	1581	0
59	20231226	173700	224911617	1581	1581	1581	1581	0
60	20231226	173600	224911617	1581	1581	1581	1581	0
61	20231226	173500	224911617	1581	1581	1581	1581	0
62	20231226	173400	224911617	1581	1581	1581	1581	4780
63	20231226	173300	224911617	1581	1581	1581	1581	0
64	20231226	173200	224911617	1581	1581	1581	1581	0
65	20231226	173100	224911617	1581	1581	1581	1581	0
66	20231226	173000	224911617	1581	1581	1581	1581	0
67	20231226	172900	224911617	1581	1581	1581	1581	0
68	20231226	172800	224911617	1581	1581	1581	1581	0
69	20231226	172700	224911617	1581	1581	1581	1581	0
70	20231226	172600	224911617	1581	1581	1581	1581	0
71	20231226	172500	224911617	1581	1581	1581	1581	0
72	20231226	172400	224911617	1581	1581	1581	1581	0
73	20231226	172300	224911617	1581	1581	1581	1581	0
74	20231226	172200	224911617	1581	1581	1581	1581	0
75	20231226	172100	224911617	1581	1581	1581	1581	0
76	20231226	172000	224911617	1581	1581	1581	1581	0
77	20231226	171900	224911617	1581	1581	1581	1581	0
78	20231226	171800	224911617	1581	1581	1581	1581	0
79	20231226	171700	224911617	1581	1581	1581	1581	0
80	20231226	171600	224911617	1581	1581	1581	1581	0
81	20231226	171500	224911617	1581	1581	1581	1581	0
82	20231226	171400	224911617	1581	1581	1581	1581	0
83	20231226	171300	224911617	1581	1581	1581	1581	0
84	20231226	171200	224911617	1581	1581	1581	1581	0
85	20231226	171100	224911617	1581	1581	1581	1581	0
86	20231226	171000	224911617	1581	1581	1581	1581	0
87	20231226	170900	224911617	1581	1581	1581	1581	0
88	20231226	170800	224911617	1581	1581	1581	1581	0
89	20231226	170700	224911617	1581	1581	1581	1581	0
90	20231226	170600	224911617	1581	1581	1581	1581	0
91	20231226	170500	224911617	1581	1581	1581	1581	0
92	20231226	170400	224911617	1581	1581	1581	1581	4780
93	20231226	170300	224911617	1581	1581	1581	1581	0
94	20231226	170200	224911617	1581	1581	1581	1581	0
95	20231226	170100	224911617	1581	1581	1581	1581	0
96	20231226	170000	224911617	1581	1581	1581	1581	0
97	20231226	165900	224911617	1581	1581	1581	1581	0
98	20231226	165800	224911617	1581	1581	1581	1581	0
99	20231226	165700	224911617	1581	1581	1581	1581	0
100	20231226	165600	224911617	1581	1581	1581	1581	0
101	20231226	165500	224911617	1581	1581	1581	1581	0
102	20231226	165400	224911617	1581	1581	1581	1581	0
103	20231226	165300	224911617	1581	1581	1581	1581	0
104	20231226	165200	224911617	1581	1581	1581	1581	0
105	20231226	165100	224911617	1581	1581	1581	1581	0
106	20231226	165000	224911617	1581	1581	1581	1581	0
107	20231226	164900	224911617	1581	1581	1581	1581	0
108	20231226	164800	224911617	1581	1581	1581	1581	0
109	20231226	164700	224911617	1581	1581	1581	1581	0
110	20231226	164600	224911617	1581	1581	1581	1581	0
111	20231226	164500	224911617	1581	1581	1581	1581	0
112	20231226	164400	224911617	1581	1581	1581	1581	0
113	20231226	164300	224911617	1581	1581	1581	1581	0
114	20231226	164200	224911617	1581	1581	1581	1581	0
115	20231226	164100	224911617	1581	1581	1581	1581	0
116	20231226	164000	224911617	1581	1581	1581	1581	0
117	20231226	163900	224911617	1581	1581	1581	1581	0
118	20231226	163800	224911617	1581	1581	1581	1581	0
119	20231226	163700	224911617	1581	1581	1581	1581	0
120	20231226	163600	224911617	1581	1581	1581	1581	0
121	20231226	163500	224911617	1581	1581	1581	1581	0
122	20231226	163400	224911617	1581	1581	1581	1581	4780
123	20231226	163300	224911617	1581	1581	1581	1581	0
124	20231226	163200	224911617	1581	1581	1581	1581	0
125	20231226	163100	224911617	1581	1581	1581	1581	0
126	20231226	163000	224911617	1581	1581	1581	1581	0
127	20231226	162900	224911617	1581	1581	1581	1581	0
128	20231226	162800	224911617	1581	1581	1581	1581	0
129	20231226	162700	224911617	1581	1581	1581	1581	0
130	20231226	162600	224911617	1581	1581	1581	1581	0
131	20231226	162500	224911617	1581	1581	1581	1581	0
132	20231226	162400	224911617	1581	1581	1581	1581	0
133	20231226	162300	224911617	1581	1581	1581	1581	0
134	20231226	162200	224911617	1581	1581	1581	1581	0
135	20231226	162100	224911617	1581	1581	1581	1581	0
136	20231226	162000	224911617	1581	1581	1581	1581	0
137	20231226	161900	224911617	1581	1581	1581	1581	0
138	20231226	161800	224911617	1581	1581	1581	1581	0
139	20231226	161700	224911617	1581	1581	1581	1581	0
140	20231226	161600	224911617	1581	1581	1581	1581	0
141	20231226	161500	224911617	1581	1581	1581	1581	0
142	20231226	161400	224911617	1581	1581	1581	1581	0
143	20231226	161300	224911617	1581	1581	1581	1581	0
144	20231226	161200	224911617	1581	1581	1581	1581	0
145	20231226	161100	224911617	1581	1581	1581	1581	0
146	20231226	161000	224911617	1581	1581	1581	1581	0
147	20231226	160900	224911617	1581	1581	1581	1581	0
148	20231226	160800	224911617	1581	1581	1581	1581	0
149	20231226	160700	224911617	1581	1581	1581	1581	0
150	20231226	160600	224911617	1581	1581	1581	1581	0
151	20231226	160500	224911617	1581	1581	1581	1581	0
152	20231226	160400	224911617	1581	1581	1581	1581	4780
153	20231226	160300	224911617	1581	1581	1581	1581	0
154	20231226	160200	224911617	1581	1581	1581	1581	0
155	20231226	160100	224911617	1581	1581	1581	1581	0
156	20231226	160000	224911617	1581	1581	1581	1581	0
157	20231226	155900	224911617	1581	1581	1581	1581	0
158	20231226	155800	224911617	1581	1581	1581	1581	0
159	20231226	155700	224911617	1581	1581	1581	1581	0
160	20231226	155600	224911617	1581	1581	1581	1581	0
161	20231226	155500	224911617	1581	1581	1581	1581	0
162	20231226	155400	224911617	1581	1581	1581	1581	0
163	20231226	155300	224911617	1581	1581	1581	1581	0
164	20231226	155200	224911617	1581	1581	1581	1581	0
165	20231226	155100	224911617	1581	1581	1581	1581	0
166	20231226	155000	224911617	1581	1581	1581	1581	0
167	20231226	154900	224911617	1581	1581	1581	1581	0
168	20231226	154800	224911617	1581	1581	1581	1581	0
169	20231226	154700	224911617	1581	1581	1581	1581	0
170	20231226	154600	224911617	1581	1581	1581	1581	0
171	20231226	154500	224911617	1581	1581	1581	1581	0
172	20231226	154400	224911617	1581	1581	1581	1581	0
173	20231226	154300	224911617	1581	1581	1581	1581	0
174	20231226	154200	224911617	1581	1581	1581	1581	0
175	20231226	154100	224911617	1581	1581	1581	1581	0
176	20231226	154000	224911617	1581	1581	1581	1581	0
177	20231226	153900	224911617	1581	1581	1581	1581	0
178	20231226	153800	224911617	1581	1581	1581	1581	0
179	20231226	153700	224911617	1581	1581	1581	1581	0
180	20231226	153600	224911617	1581	1581	1581	1581	0
181	20231226	153500	224911617	1581	1581	1581	1581	0
182	20231226	153400	224911617	1581	1581	1581	1581	4780
183	20231226	153300	224911617	1581	1581	1581	1581	0
184	20231226	153200	224911617	1581	1581	1581	1581	0
185	20231226	153100	224911617	1581	1581	1581	1581	0
186	20231226	153000	224911617	1581	1581	1581	1581	4780
187	20231226	152900	217354437	1554	1554	1554	1554	0
188	20231226	152800	217354437	1554	1554	1554	1554	0
189	20231226	152700	217354437	1554	1554	1554	1554	0
190	20231226	152600	217354437	1554	1554	1554	1554	0
191	20231226	152500	217354437	1554	1554	1554	1554	0
192	20231226	152400	217354437	1554	1554	1554	1554	0
193	20231226	152300	217354437	1554	1554	1554	1554	0
194	20231226	152200	217354437	1554	1554	1554	1554	0
195	20231226	152100	217354437	1554	1554	1554	1554	0
196	20231226	152000	217354437	1554	1554	1554	1554	0
197	20231226	151900	217354437	1554	1554	1554	1554	28
198	20231226	151800	217310925	1554	1554	1554	1553	263
199	20231226	151700	216902433	1554	1554	1554	1551	701
200	20231226	151600	215814894	1554	1552	1554	1551	617
201	20231226	151500	214857855	1554	1554	1554	1554	0
202	20231226	151400	214857855	1554	1552	1554	1552	41
203	20231226	151300	214794221	1554	1554	1554	1554	0
204	20231226	151200	214794221	1554	1552	1554	1552	551
205	20231226	151100	213939067	1555	1555	1555	1555	0
206	20231226	151000	213939067	1555	1555	1555	1555	0
207	20231226	150900	213939067	1555	1555	1555	1555	0
208	20231226	150800	213939067	1555	1555	1555	1555	0
209	20231226	150700	213939067	1555	1554	1555	1551	14586
210	20231226	150600	191310259	1555	1555	1555	1555	2500
211	20231226	150500	187422759	1555	1555	1555	1555	11
212	20231226	150400	187405654	1554	1554	1554	1554	0
213	20231226	150300	187405654	1554	1554	1554	1554	0
214	20231226	150200	187405654	1554	1554	1554	1554	0
215	20231226	150100	187405654	1554	1555	1555	1554	1916
216	20231226	150000	184426606	1555	1555	1555	1555	1052
217	20231226	145900	182790746	1555	1555	1555	1555	0
218	20231226	145800	182790746	1555	1555	1555	1555	1000
219	20231226	145700	181235746	1555	1555	1555	1555	0
220	20231226	145600	181235746	1555	1555	1555	1555	158
221	20231226	145500	180990056	1554	1554	1554	1554	0
222	20231226	145400	180990056	1554	1555	1555	1554	908
223	20231226	145300	179579009	1559	1559	1559	1559	0
224	20231226	145200	179579009	1559	1559	1559	1559	10
225	20231226	145100	179563419	1554	1555	1555	1554	554
226	20231226	145000	178702330	1559	1559	1559	1559	0
227	20231226	144900	178702330	1559	1559	1559	1559	1
228	20231226	144800	178700771	1555	1555	1555	1555	3071
229	20231226	144700	173925366	1559	1559	1559	1559	0
230	20231226	144600	173925366	1559	1559	1559	1559	0
231	20231226	144500	173925366	1559	1559	1559	1559	0
232	20231226	144400	173925366	1559	1559	1559	1559	0
233	20231226	144300	173925366	1559	1559	1559	1559	100
234	20231226	144200	173769466	1560	1560	1560	1560	0
235	20231226	144100	173769466	1560	1560	1560	1560	0
236	20231226	144000	173769466	1560	1560	1560	1560	0
237	20231226	143900	173769466	1560	1560	1560	1560	0
238	20231226	143800	173769466	1560	1560	1560	1560	0
239	20231226	143700	173769466	1560	1560	1560	1560	1
240	20231226	143600	173767906	1560	1560	1560	1560	0
241	20231226	143500	173767906	1560	1560	1560	1560	0
242	20231226	143400	173767906	1560	1560	1560	1560	0
243	20231226	143300	173767906	1560	1560	1560	1560	0
244	20231226	143200	173767906	1560	1560	1560	1560	0
245	20231226	143100	173767906	1560	1560	1560	1560	11
246	20231226	143000	173750746	1557	1557	1557	1557	0
247	20231226	142900	173750746	1557	1557	1557	1557	0
248	20231226	142800	173750746	1557	1557	1557	1557	11
249	20231226	142700	173733619	1560	1560	1560	1560	0
250	20231226	142600	173733619	1560	1560	1560	1560	0
251	20231226	142500	173733619	1560	1560	1560	1560	1
252	20231226	142400	173732059	1560	1560	1560	1560	64
253	20231226	142300	173632219	1560	1560	1560	1560	0
254	20231226	142200	173632219	1560	1560	1560	1560	0
255	20231226	142100	173632219	1560	1560	1560	1560	0
256	20231226	142000	173632219	1560	1560	1560	1560	0
257	20231226	141900	173632219	1560	1560	1560	1560	0
258	20231226	141800	173632219	1560	1560	1560	1560	0
259	20231226	141700	173632219	1560	1560	1560	1560	0
260	20231226	141600	173632219	1560	1560	1560	1560	0
261	20231226	141500	173632219	1560	1560	1560	1560	0
262	20231226	141400	173632219	1560	1560	1560	1560	0
263	20231226	141300	173632219	1560	1560	1560	1560	0
264	20231226	141200	173632219	1560	1555	1560	1555	14
265	20231226	141100	173610444	1555	1555	1555	1555	0
266	20231226	141000	173610444	1555	1555	1555	1555	816
267	20231226	140900	172341564	1555	1555	1555	1555	617
268	20231226	140800	171382129	1560	1560	1560	1560	0
269	20231226	140700	171382129	1560	1560	1560	1560	0
270	20231226	140600	171382129	1560	1560	1560	1560	0
271	20231226	140500	171382129	1560	1560	1560	1560	0
272	20231226	140400	171382129	1560	1560	1560	1560	0
273	20231226	140300	171382129	1560	1560	1560	1560	0
274	20231226	140200	171382129	1560	1560	1560	1560	10
275	20231226	140100	171366529	1560	1560	1560	1560	0
276	20231226	140000	171366529	1560	1560	1560	1560	0
277	20231226	135900	171366529	1560	1560	1560	1560	1
278	20231226	135800	171364969	1555	1557	1557	1555	3302
279	20231226	135700	166229028	1560	1560	1560	1560	0
280	20231226	135600	166229028	1560	1560	1560	1560	0
281	20231226	135500	166229028	1560	1560	1560	1560	1
282	20231226	135400	166227468	1557	1558	1558	1557	1403
283	20231226	135300	164042987	1560	1560	1560	1560	0
284	20231226	135200	164042987	1560	1560	1560	1560	0
285	20231226	135100	164042987	1560	1560	1560	1560	0
286	20231226	135000	164042987	1560	1560	1560	1560	1
287	20231226	134900	164041427	1556	1558	1558	1556	778
288	20231226	134800	162829742	1560	1560	1560	1560	0
289	20231226	134700	162829742	1560	1561	1561	1560	856
290	20231226	134600	161494381	1560	1560	1560	1560	65
291	20231226	134500	161392981	1560	1560	1560	1560	20
292	20231226	134400	161361781	1560	1560	1560	1560	0
293	20231226	134300	161361781	1560	1560	1560	1560	60
294	20231226	134200	161268181	1561	1561	1561	1561	0
295	20231226	134100	161268181	1561	1561	1561	1561	0
296	20231226	134000	161268181	1561	1561	1561	1561	0
297	20231226	133900	161268181	1561	1561	1561	1561	0
298	20231226	133800	161268181	1561	1561	1561	1561	0
299	20231226	133700	161268181	1561	1561	1561	1561	0
300	20231226	133600	161268181	1561	1561	1561	1561	0
301	20231226	133500	161268181	1561	1558	1561	1558	4
302	20231226	133400	161261946	1561	1561	1561	1561	0
303	20231226	133300	161261946	1561	1561	1561	1561	0
304	20231226	133200	161261946	1561	1561	1561	1561	0
305	20231226	133100	161261946	1561	1561	1561	1561	0
306	20231226	133000	161261946	1561	1561	1561	1561	63
307	20231226	132900	161163603	1561	1561	1561	1561	0
308	20231226	132800	161163603	1561	1561	1561	1561	0
309	20231226	132700	161163603	1561	1561	1561	1561	0
310	20231226	132600	161163603	1561	1560	1561	1558	3899
311	20231226	132500	155086387	1560	1560	1560	1560	1
312	20231226	132400	155084827	1561	1564	1564	1561	261
313	20231226	132300	154677403	1561	1561	1561	1561	210
314	20231226	132200	154349593	1564	1564	1564	1564	0
315	20231226	132100	154349593	1564	1564	1564	1564	0
316	20231226	132000	154349593	1564	1561	1564	1560	301
317	20231226	131900	153879988	1565	1565	1565	1565	0
318	20231226	131800	153879988	1565	1565	1565	1565	0
319	20231226	131700	153879988	1565	1565	1565	1565	0
320	20231226	131600	153879988	1565	1565	1565	1565	0
321	20231226	131500	153879988	1565	1565	1565	1565	0
322	20231226	131400	153879988	1565	1565	1565	1565	0
323	20231226	131300	153879988	1565	1565	1565	1565	0
324	20231226	131200	153879988	1565	1565	1565	1565	0
325	20231226	131100	153879988	1565	1565	1565	1565	0
326	20231226	131000	153879988	1565	1565	1565	1565	736
327	20231226	130900	152728148	1565	1565	1565	1565	0
328	20231226	130800	152728148	1565	1565	1565	1565	0
329	20231226	130700	152728148	1565	1565	1565	1565	1
330	20231226	130600	152726583	1560	1560	1560	1560	0
331	20231226	130500	152726583	1560	1560	1560	1560	0
332	20231226	130400	152726583	1560	1560	1560	1560	0
333	20231226	130300	152726583	1560	1560	1560	1560	1412
334	20231226	130200	150523863	1560	1560	1560	1560	0
335	20231226	130100	150523863	1560	1560	1560	1560	0
336	20231226	130000	150523863	1560	1560	1560	1560	0
337	20231226	125900	150523863	1560	1560	1560	1560	0
338	20231226	125800	150523863	1560	1560	1560	1560	1
339	20231226	125700	150522303	1557	1557	1557	1557	0
340	20231226	125600	150522303	1557	1557	1557	1557	0
341	20231226	125500	150522303	1557	1557	1557	1557	0
342	20231226	125400	150522303	1557	1557	1557	1557	295
343	20231226	125300	150062988	1556	1557	1557	1556	939
344	20231226	125200	148601326	1560	1560	1560	1560	0
345	20231226	125100	148601326	1560	1560	1560	1560	1
346	20231226	125000	148599766	1557	1558	1558	1556	343
347	20231226	124900	148065951	1559	1559	1559	1559	27
348	20231226	124800	148023858	1562	1562	1562	1562	0
349	20231226	124700	148023858	1562	1562	1562	1562	0
350	20231226	124600	148023858	1562	1562	1562	1562	0
351	20231226	124500	148023858	1562	1562	1562	1562	0
352	20231226	124400	148023858	1562	1562	1562	1562	0
353	20231226	124300	148023858	1562	1562	1562	1562	0
354	20231226	124200	148023858	1562	1562	1562	1562	0
355	20231226	124100	148023858	1562	1560	1562	1560	595
356	20231226	124000	147095580	1560	1560	1560	1560	0
357	20231226	123900	147095580	1560	1560	1560	1560	0
358	20231226	123800	147095580	1560	1560	1560	1560	0
359	20231226	123700	147095580	1560	1560	1560	1560	2
360	20231226	123600	147092460	1560	1560	1560	1560	628
361	20231226	123500	146112780	1561	1561	1561	1561	0
362	20231226	123400	146112780	1561	1561	1561	1561	800
363	20231226	123300	144863980	1561	1561	1561	1561	1
364	20231226	123200	144862419	1561	1561	1561	1561	0
365	20231226	123100	144862419	1561	1561	1561	1561	0
366	20231226	123000	144862419	1561	1561	1561	1561	0
367	20231226	122900	144862419	1561	1561	1561	1561	0
368	20231226	122800	144862419	1561	1561	1561	1561	0
369	20231226	122700	144862419	1561	1561	1561	1561	0
370	20231226	122600	144862419	1561	1561	1561	1561	0
371	20231226	122500	144862419	1561	1561	1561	1561	0
372	20231226	122400	144862419	1561	1561	1561	1561	0
373	20231226	122300	144862419	1561	1561	1561	1561	1
374	20231226	122200	144860858	1561	1561	1561	1561	1
375	20231226	122100	144859297	1560	1561	1561	1560	261
376	20231226	122000	144452105	1561	1561	1561	1561	0
377	20231226	121900	144452105	1561	1561	1561	1561	0
378	20231226	121800	144452105	1561	1561	1561	1561	0
379	20231226	121700	144452105	1561	1561	1561	1561	0
380	20231226	121600	144452105	1561	1561	1561	1561	0
381	20231226	121500	144452105	1561	1560	1561	1560	2
382	20231226	121400	144448984	1561	1561	1561	1561	0
383	20231226	121300	144448984	1561	1560	1561	1560	2001
384	20231226	121200	141327423	1560	1560	1560	1560	0
385	20231226	121100	141327423	1560	1560	1560	1560	2224
386	20231226	121000	137857983	1561	1561	1561	1561	0
387	20231226	120900	137857983	1561	1561	1562	1561	1105
388	20231226	120800	136132078	1567	1567	1567	1567	0
389	20231226	120700	136132078	1567	1567	1567	1567	0
390	20231226	120600	136132078	1567	1567	1567	1567	0
391	20231226	120500	136132078	1567	1567	1567	1567	0
392	20231226	120400	136132078	1567	1567	1567	1567	9
393	20231226	120300	136117975	1567	1567	1567	1567	0
394	20231226	120200	136117975	1567	1567	1567	1567	1
395	20231226	120100	136116408	1567	1567	1567	1567	0
396	20231226	120000	136116408	1567	1567	1567	1567	0
397	20231226	115900	136116408	1567	1567	1567	1567	0
398	20231226	115800	136116408	1567	1567	1567	1567	0
399	20231226	115700	136116408	1567	1567	1567	1567	42
400	20231226	115600	136050594	1565	1565	1565	1565	0
401	20231226	115500	136050594	1565	1565	1565	1565	0
402	20231226	115400	136050594	1565	1565	1565	1565	90
403	20231226	115300	135909744	1567	1566	1567	1565	1286
404	20231226	115200	133896098	1567	1567	1567	1567	0
405	20231226	115100	133896098	1567	1567	1567	1567	0
406	20231226	115000	133896098	1567	1567	1567	1567	0
407	20231226	114900	133896098	1567	1567	1567	1567	0
408	20231226	114800	133896098	1567	1567	1567	1567	0
409	20231226	114700	133896098	1567	1567	1567	1567	0
410	20231226	114600	133896098	1567	1567	1567	1567	0
411	20231226	114500	133896098	1567	1567	1567	1567	0
412	20231226	114400	133896098	1567	1567	1567	1567	0
413	20231226	114300	133896098	1567	1567	1567	1567	29
414	20231226	114200	133850655	1568	1568	1568	1568	0
415	20231226	114100	133850655	1568	1568	1568	1568	0
416	20231226	114000	133850655	1568	1568	1568	1568	0
417	20231226	113900	133850655	1568	1568	1568	1568	0
418	20231226	113800	133850655	1568	1568	1568	1568	0
419	20231226	113700	133850655	1568	1570	1570	1568	238
420	20231226	113600	133477469	1568	1570	1570	1568	1001
421	20231226	113500	131905901	1568	1568	1568	1568	362
422	20231226	113400	131338285	1568	1567	1568	1567	300
423	20231226	113300	130867888	1568	1568	1568	1568	0
424	20231226	113200	130867888	1568	1568	1568	1568	0
425	20231226	113100	130867888	1568	1564	1568	1564	3500
426	20231226	113000	125386320	1565	1565	1565	1565	0
427	20231226	112900	125386320	1565	1565	1565	1565	0
428	20231226	112800	125386320	1565	1565	1565	1565	0
429	20231226	112700	125386320	1565	1565	1565	1565	0
430	20231226	112600	125386320	1565	1565	1565	1565	0
431	20231226	112500	125386320	1565	1565	1565	1565	0
432	20231226	112400	125386320	1565	1565	1565	1565	0
433	20231226	112300	125386320	1565	1565	1565	1565	0
434	20231226	112200	125386320	1565	1565	1565	1565	0
435	20231226	112100	125386320	1565	1565	1565	1565	0
436	20231226	112000	125386320	1565	1565	1565	1565	0
437	20231226	111900	125386320	1565	1565	1565	1565	766
438	20231226	111800	124187530	1565	1565	1565	1565	0
439	20231226	111700	124187530	1565	1565	1565	1565	20
440	20231226	111600	124156230	1567	1567	1567	1567	0
441	20231226	111500	124156230	1567	1567	1567	1567	0
442	20231226	111400	124156230	1567	1567	1567	1567	0
443	20231226	111300	124156230	1567	1567	1567	1567	0
444	20231226	111200	124156230	1567	1558	1567	1557	4
445	20231226	111100	124149991	1567	1567	1567	1567	0
446	20231226	111000	124149991	1567	1567	1567	1567	0
447	20231226	110900	124149991	1567	1567	1567	1567	0
448	20231226	110800	124149991	1567	1567	1567	1567	0
449	20231226	110700	124149991	1567	1567	1567	1567	1
450	20231226	110600	124148424	1567	1567	1567	1567	0
451	20231226	110500	124148424	1567	1567	1567	1567	1
452	20231226	110400	124146857	1557	1557	1557	1557	0
453	20231226	110300	124146857	1557	1557	1557	1557	1
454	20231226	110200	124145300	1567	1567	1567	1567	1
455	20231226	110100	124143733	1557	1567	1567	1557	801
456	20231226	110000	122896566	1566	1566	1566	1566	0
457	20231226	105900	122896566	1566	1566	1566	1566	700
458	20231226	105800	121800366	1567	1567	1567	1567	0
459	20231226	105700	121800366	1567	1567	1567	1567	0
460	20231226	105600	121800366	1567	1567	1567	1567	0
461	20231226	105500	121800366	1567	1558	1567	1557	21
462	20231226	105400	121767654	1567	1567	1567	1567	0
463	20231226	105300	121767654	1567	1567	1567	1567	0
464	20231226	105200	121767654	1567	1567	1567	1567	0
465	20231226	105100	121767654	1567	1567	1567	1567	0
466	20231226	105000	121767654	1567	1567	1567	1567	0
467	20231226	104900	121767654	1567	1566	1567	1566	181
468	20231226	104800	121484207	1566	1566	1566	1566	0
469	20231226	104700	121484207	1566	1566	1566	1566	1
470	20231226	104600	121482641	1557	1557	1557	1557	225
471	20231226	104500	121132316	1566	1566	1566	1566	0
472	20231226	104400	121132316	1566	1566	1566	1566	0
473	20231226	104300	121132316	1566	1566	1566	1566	0
474	20231226	104200	121132316	1566	1566	1566	1566	1
475	20231226	104100	121130750	1566	1566	1566	1566	0
476	20231226	104000	121130750	1566	1558	1566	1557	2292
477	20231226	103900	117560027	1566	1566	1566	1566	0
478	20231226	103800	117560027	1566	1566	1566	1566	0
479	20231226	103700	117560027	1566	1566	1566	1566	0
480	20231226	103600	117560027	1566	1566	1566	1566	0
481	20231226	103500	117560027	1566	1566	1566	1566	0
482	20231226	103400	117560027	1566	1566	1566	1566	1
483	20231226	103300	117558461	1558	1558	1566	1558	74
484	20231226	103200	117443105	1566	1566	1566	1566	0
485	20231226	103100	117443105	1566	1566	1566	1566	3
486	20231226	103000	117438407	1566	1566	1566	1566	64
487	20231226	102900	117338183	1566	1566	1566	1559	203
488	20231226	102800	117021685	1566	1566	1566	1566	0
489	20231226	102700	117021685	1566	1566	1566	1566	0
490	20231226	102600	117021685	1566	1566	1566	1566	0
491	20231226	102500	117021685	1566	1558	1566	1558	133
492	20231226	102400	116813663	1566	1566	1566	1566	0
493	20231226	102300	116813663	1566	1566	1566	1566	0
494	20231226	102200	116813663	1566	1566	1566	1566	0
495	20231226	102100	116813663	1566	1566	1566	1566	1540
496	20231226	102000	114402023	1566	1558	1566	1558	32
497	20231226	101900	114352095	1559	1559	1559	1559	1150
498	20231226	101800	112559245	1559	1559	1559	1559	0
499	20231226	101700	112559245	1559	1559	1559	1559	0
500	20231226	101600	112559245	1559	1559	1559	1559	0
501	20231226	101500	112559245	1559	1559	1559	1559	375
502	20231226	101400	111974620	1566	1566	1566	1566	45
503	20231226	101300	111904150	1566	1566	1566	1566	0
504	20231226	101200	111904150	1566	1566	1566	1566	0
505	20231226	101100	111904150	1566	1566	1566	1566	0
506	20231226	101000	111904150	1566	1566	1566	1566	0
507	20231226	100900	111904150	1566	1566	1566	1566	0
508	20231226	100800	111904150	1566	1566	1566	1566	0
509	20231226	100700	111904150	1566	1566	1566	1566	0
510	20231226	100600	111904150	1566	1566	1566	1566	0
511	20231226	100500	111904150	1566	1566	1566	1566	0
512	20231226	100400	111904150	1566	1566	1566	1566	0
513	20231226	100300	111904150	1566	1566	1566	1566	1
514	20231226	100200	111902584	1566	1566	1566	1566	0
515	20231226	100100	111902584	1566	1566	1566	1566	1
516	20231226	100000	111901018	1567	1567	1567	1567	0
517	20231226	095900	111901018	1567	1567	1567	1567	0
518	20231226	095800	111901018	1567	1567	1567	1567	0
519	20231226	095700	111901018	1567	1567	1567	1567	0
520	20231226	095600	111901018	1567	1567	1567	1567	10
521	20231226	095500	111885348	1567	1567	1567	1567	0
522	20231226	095400	111885348	1567	1567	1567	1567	0
523	20231226	095300	111885348	1567	1567	1567	1567	1
524	20231226	095200	111883781	1558	1559	1559	1558	130
525	20231226	095100	111681112	1559	1559	1559	1559	1
526	20231226	095000	111679553	1558	1559	1559	1558	1010
527	20231226	094900	110105797	1567	1567	1567	1567	0
528	20231226	094800	110105797	1567	1567	1567	1567	63
529	20231226	094700	110007076	1567	1567	1567	1567	0
530	20231226	094600	110007076	1567	1567	1567	1567	0
531	20231226	094500	110007076	1567	1567	1567	1567	0
532	20231226	094400	110007076	1567	1567	1567	1567	0
533	20231226	094300	110007076	1567	1567	1567	1567	0
534	20231226	094200	110007076	1567	1567	1567	1567	0
535	20231226	094100	110007076	1567	1567	1567	1567	0
536	20231226	094000	110007076	1567	1567	1567	1567	9
537	20231226	093900	109992973	1567	1567	1567	1567	7
538	20231226	093800	109982004	1567	1567	1567	1567	1
539	20231226	093700	109980437	1559	1559	1559	1559	0
540	20231226	093600	109980437	1559	1559	1559	1559	3
541	20231226	093500	109975760	1568	1568	1568	1568	1
542	20231226	093400	109974192	1557	1568	1568	1557	892
543	20231226	093300	108585072	1568	1565	1568	1565	4
544	20231226	093200	108578809	1564	1559	1564	1559	5277
545	20231226	093100	100345202	1559	1554	1559	1554	2
546	20231226	093000	100342089	1554	1559	1559	1554	3011
547	20231226	092900	95662940	1553	1555	1555	1553	1500
548	20231226	092800	93332205	1559	1555	1560	1555	125
549	20231226	092700	93137715	1561	1561	1561	1561	0
550	20231226	092600	93137715	1561	1561	1561	1561	0
551	20231226	092500	93137715	1561	1560	1561	1560	3
552	20231226	092400	93133034	1561	1561	1561	1561	0
553	20231226	092300	93133034	1561	1561	1561	1561	0
554	20231226	092200	93133034	1561	1561	1561	1561	500
555	20231226	092100	92352534	1560	1561	1561	1560	20
556	20231226	092000	92321324	1562	1562	1562	1562	0
557	20231226	091900	92321324	1562	1562	1562	1562	1
558	20231226	091800	92319762	1551	1561	1562	1545	1481
559	20231226	091700	90027179	1553	1563	1563	1553	4046
560	20231226	091600	83743641	1563	1563	1563	1563	0
561	20231226	091500	83743641	1563	1563	1563	1563	15
562	20231226	091400	83720196	1563	1563	1563	1563	21
563	20231226	091300	83687373	1564	1564	1564	1564	0
564	20231226	091200	83687373	1564	1564	1564	1564	0
565	20231226	091100	83687373	1564	1555	1564	1555	1152
566	20231226	091000	81895963	1555	1552	1555	1548	26291
567	20231226	090900	41123385	1554	1555	1555	1553	4213
568	20231226	090800	34575654	1555	1555	1555	1555	31
569	20231226	090700	34527449	1555	1556	1564	1555	532
570	20231226	090600	33697901	1556	1564	1564	1556	342
571	20231226	090500	33165663	1556	1555	1556	1555	663
572	20231226	090400	32134045	1555	1564	1564	1555	324
573	20231226	090300	31629969	1556	1562	1562	1555	4514
574	20231226	090200	24604267	1556	1569	1569	1555	7572
575	20231226	090100	12799152	1584	1590	1590	1561	6163
576	20231226	090000	3127194	1599	1599	1599	1599	1906