KissMeData/277410/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	205200	427017223	1850	1850	1850	1850	2618
3	20231226	205100	427017223	1850	1850	1850	1850	0
4	20231226	205000	427017223	1850	1850	1850	1850	0
5	20231226	204900	427017223	1850	1850	1850	1850	0
6	20231226	204800	427017223	1850	1850	1850	1850	0
7	20231226	204700	427017223	1850	1850	1850	1850	0
8	20231226	204600	427017223	1850	1850	1850	1850	0
9	20231226	204500	427017223	1850	1850	1850	1850	0
10	20231226	204400	427017223	1850	1850	1850	1850	0
11	20231226	204300	427017223	1850	1850	1850	1850	0
12	20231226	204200	427017223	1850	1850	1850	1850	0
13	20231226	204100	427017223	1850	1850	1850	1850	0
14	20231226	204000	427017223	1850	1850	1850	1850	0
15	20231226	203900	427017223	1850	1850	1850	1850	0
16	20231226	203800	427017223	1850	1850	1850	1850	0
17	20231226	203700	427017223	1850	1850	1850	1850	0
18	20231226	203600	427017223	1850	1850	1850	1850	0
19	20231226	203500	427017223	1850	1850	1850	1850	0
20	20231226	203400	427017223	1850	1850	1850	1850	0
21	20231226	203300	427017223	1850	1850	1850	1850	0
22	20231226	203200	427017223	1850	1850	1850	1850	0
23	20231226	203100	427017223	1850	1850	1850	1850	0
24	20231226	203000	427017223	1850	1850	1850	1850	0
25	20231226	202900	427017223	1850	1850	1850	1850	0
26	20231226	202800	427017223	1850	1850	1850	1850	0
27	20231226	202700	427017223	1850	1850	1850	1850	0
28	20231226	202600	427017223	1850	1850	1850	1850	0
29	20231226	202500	427017223	1850	1850	1850	1850	0
30	20231226	202400	427017223	1850	1850	1850	1850	0
31	20231226	202300	427017223	1850	1850	1850	1850	0
32	20231226	202200	427017223	1850	1850	1850	1850	2618
33	20231226	202100	427017223	1850	1850	1850	1850	0
34	20231226	202000	427017223	1850	1850	1850	1850	0
35	20231226	201900	427017223	1850	1850	1850	1850	0
36	20231226	201800	427017223	1850	1850	1850	1850	0
37	20231226	201700	427017223	1850	1850	1850	1850	0
38	20231226	201600	427017223	1850	1850	1850	1850	0
39	20231226	201500	427017223	1850	1850	1850	1850	0
40	20231226	201400	427017223	1850	1850	1850	1850	0
41	20231226	201300	427017223	1850	1850	1850	1850	0
42	20231226	201200	427017223	1850	1850	1850	1850	0
43	20231226	201100	427017223	1850	1850	1850	1850	0
44	20231226	201000	427017223	1850	1850	1850	1850	0
45	20231226	200900	427017223	1850	1850	1850	1850	0
46	20231226	200800	427017223	1850	1850	1850	1850	0
47	20231226	200700	427017223	1850	1850	1850	1850	0
48	20231226	200600	427017223	1850	1850	1850	1850	0
49	20231226	200500	427017223	1850	1850	1850	1850	0
50	20231226	200400	427017223	1850	1850	1850	1850	0
51	20231226	200300	427017223	1850	1850	1850	1850	0
52	20231226	200200	427017223	1850	1850	1850	1850	0
53	20231226	200100	427017223	1850	1850	1850	1850	0
54	20231226	200000	427017223	1850	1850	1850	1850	0
55	20231226	195900	427017223	1850	1850	1850	1850	0
56	20231226	195800	427017223	1850	1850	1850	1850	0
57	20231226	195700	427017223	1850	1850	1850	1850	0
58	20231226	195600	427017223	1850	1850	1850	1850	0
59	20231226	195500	427017223	1850	1850	1850	1850	0
60	20231226	195400	427017223	1850	1850	1850	1850	0
61	20231226	195300	427017223	1850	1850	1850	1850	0
62	20231226	195200	427017223	1850	1850	1850	1850	2618
63	20231226	195100	427017223	1850	1850	1850	1850	0
64	20231226	195000	427017223	1850	1850	1850	1850	0
65	20231226	194900	427017223	1850	1850	1850	1850	0
66	20231226	194800	427017223	1850	1850	1850	1850	0
67	20231226	194700	427017223	1850	1850	1850	1850	0
68	20231226	194600	427017223	1850	1850	1850	1850	0
69	20231226	194500	427017223	1850	1850	1850	1850	0
70	20231226	194400	427017223	1850	1850	1850	1850	0
71	20231226	194300	427017223	1850	1850	1850	1850	0
72	20231226	194200	427017223	1850	1850	1850	1850	0
73	20231226	194100	427017223	1850	1850	1850	1850	0
74	20231226	194000	427017223	1850	1850	1850	1850	0
75	20231226	193900	427017223	1850	1850	1850	1850	0
76	20231226	193800	427017223	1850	1850	1850	1850	0
77	20231226	193700	427017223	1850	1850	1850	1850	0
78	20231226	193600	427017223	1850	1850	1850	1850	0
79	20231226	193500	427017223	1850	1850	1850	1850	0
80	20231226	193400	427017223	1850	1850	1850	1850	0
81	20231226	193300	427017223	1850	1850	1850	1850	0
82	20231226	193200	427017223	1850	1850	1850	1850	0
83	20231226	193100	427017223	1850	1850	1850	1850	0
84	20231226	193000	427017223	1850	1850	1850	1850	0
85	20231226	192900	427017223	1850	1850	1850	1850	0
86	20231226	192800	427017223	1850	1850	1850	1850	0
87	20231226	192700	427017223	1850	1850	1850	1850	0
88	20231226	192600	427017223	1850	1850	1850	1850	0
89	20231226	192500	427017223	1850	1850	1850	1850	0
90	20231226	192400	427017223	1850	1850	1850	1850	0
91	20231226	192300	427017223	1850	1850	1850	1850	0
92	20231226	192200	427017223	1850	1850	1850	1850	2618
93	20231226	192100	427017223	1850	1850	1850	1850	0
94	20231226	192000	427017223	1850	1850	1850	1850	0
95	20231226	191900	427017223	1850	1850	1850	1850	0
96	20231226	191800	427017223	1850	1850	1850	1850	0
97	20231226	191700	427017223	1850	1850	1850	1850	0
98	20231226	191600	427017223	1850	1850	1850	1850	0
99	20231226	191500	427017223	1850	1850	1850	1850	0
100	20231226	191400	427017223	1850	1850	1850	1850	0
101	20231226	191300	427017223	1850	1850	1850	1850	0
102	20231226	191200	427017223	1850	1850	1850	1850	0
103	20231226	191100	427017223	1850	1850	1850	1850	0
104	20231226	191000	427017223	1850	1850	1850	1850	0
105	20231226	190900	427017223	1850	1850	1850	1850	0
106	20231226	190800	427017223	1850	1850	1850	1850	0
107	20231226	190700	427017223	1850	1850	1850	1850	0
108	20231226	190600	427017223	1850	1850	1850	1850	0
109	20231226	190500	427017223	1850	1850	1850	1850	0
110	20231226	190400	427017223	1850	1850	1850	1850	0
111	20231226	190300	427017223	1850	1850	1850	1850	0
112	20231226	190200	427017223	1850	1850	1850	1850	0
113	20231226	190100	427017223	1850	1850	1850	1850	0
114	20231226	190000	427017223	1850	1850	1850	1850	0
115	20231226	185900	427017223	1850	1850	1850	1850	0
116	20231226	185800	427017223	1850	1850	1850	1850	0
117	20231226	185700	427017223	1850	1850	1850	1850	0
118	20231226	185600	427017223	1850	1850	1850	1850	0
119	20231226	185500	427017223	1850	1850	1850	1850	0
120	20231226	185400	427017223	1850	1850	1850	1850	0
121	20231226	185300	427017223	1850	1850	1850	1850	0
122	20231226	185200	427017223	1850	1850	1850	1850	2618
123	20231226	185100	427017223	1850	1850	1850	1850	0
124	20231226	185000	427017223	1850	1850	1850	1850	0
125	20231226	184900	427017223	1850	1850	1850	1850	0
126	20231226	184800	427017223	1850	1850	1850	1850	0
127	20231226	184700	427017223	1850	1850	1850	1850	0
128	20231226	184600	427017223	1850	1850	1850	1850	0
129	20231226	184500	427017223	1850	1850	1850	1850	0
130	20231226	184400	427017223	1850	1850	1850	1850	0
131	20231226	184300	427017223	1850	1850	1850	1850	0
132	20231226	184200	427017223	1850	1850	1850	1850	0
133	20231226	184100	427017223	1850	1850	1850	1850	0
134	20231226	184000	427017223	1850	1850	1850	1850	0
135	20231226	183900	427017223	1850	1850	1850	1850	0
136	20231226	183800	427017223	1850	1850	1850	1850	0
137	20231226	183700	427017223	1850	1850	1850	1850	0
138	20231226	183600	427017223	1850	1850	1850	1850	0
139	20231226	183500	427017223	1850	1850	1850	1850	0
140	20231226	183400	427017223	1850	1850	1850	1850	0
141	20231226	183300	427017223	1850	1850	1850	1850	0
142	20231226	183200	427017223	1850	1850	1850	1850	0
143	20231226	183100	427017223	1850	1850	1850	1850	0
144	20231226	183000	427017223	1850	1850	1850	1850	0
145	20231226	182900	427017223	1850	1850	1850	1850	0
146	20231226	182800	427017223	1850	1850	1850	1850	0
147	20231226	182700	427017223	1850	1850	1850	1850	0
148	20231226	182600	427017223	1850	1850	1850	1850	0
149	20231226	182500	427017223	1850	1850	1850	1850	0
150	20231226	182400	427017223	1850	1850	1850	1850	0
151	20231226	182300	427017223	1850	1850	1850	1850	0
152	20231226	182200	427017223	1850	1850	1850	1850	2618
153	20231226	182100	427017223	1850	1850	1850	1850	0
154	20231226	182000	427017223	1850	1850	1850	1850	0
155	20231226	181900	427017223	1850	1850	1850	1850	0
156	20231226	181800	427017223	1850	1850	1850	1850	0
157	20231226	181700	427017223	1850	1850	1850	1850	0
158	20231226	181600	427017223	1850	1850	1850	1850	0
159	20231226	181500	427017223	1850	1850	1850	1850	0
160	20231226	181400	427017223	1850	1850	1850	1850	0
161	20231226	181300	427017223	1850	1850	1850	1850	0
162	20231226	181200	427017223	1850	1850	1850	1850	0
163	20231226	181100	427017223	1850	1850	1850	1850	0
164	20231226	181000	427017223	1850	1850	1850	1850	0
165	20231226	180900	427017223	1850	1850	1850	1850	0
166	20231226	180800	427017223	1850	1850	1850	1850	0
167	20231226	180700	427017223	1850	1850	1850	1850	0
168	20231226	180600	427017223	1850	1850	1850	1850	0
169	20231226	180500	427017223	1850	1850	1850	1850	0
170	20231226	180400	427017223	1850	1850	1850	1850	0
171	20231226	180300	427017223	1850	1850	1850	1850	0
172	20231226	180200	427017223	1850	1850	1850	1850	0
173	20231226	180100	427017223	1850	1850	1850	1850	0
174	20231226	180000	427017223	1850	1850	1850	1850	0
175	20231226	175900	427017223	1850	1850	1850	1850	0
176	20231226	175800	427017223	1850	1850	1850	1850	0
177	20231226	175700	427017223	1850	1850	1850	1850	0
178	20231226	175600	427017223	1850	1850	1850	1850	0
179	20231226	175500	427017223	1850	1850	1850	1850	0
180	20231226	175400	427017223	1850	1850	1850	1850	0
181	20231226	175300	427017223	1850	1850	1850	1850	0
182	20231226	175200	427017223	1850	1850	1850	1850	2618
183	20231226	175100	427017223	1850	1850	1850	1850	0
184	20231226	175000	427017223	1850	1850	1850	1850	0
185	20231226	174900	427017223	1850	1850	1850	1850	0
186	20231226	174800	427017223	1850	1850	1850	1850	0
187	20231226	174700	427017223	1850	1850	1850	1850	0
188	20231226	174600	427017223	1850	1850	1850	1850	0
189	20231226	174500	427017223	1850	1850	1850	1850	0
190	20231226	174400	427017223	1850	1850	1850	1850	0
191	20231226	174300	427017223	1850	1850	1850	1850	0
192	20231226	174200	427017223	1850	1850	1850	1850	0
193	20231226	174100	427017223	1850	1850	1850	1850	0
194	20231226	174000	427017223	1850	1850	1850	1850	0
195	20231226	173900	427017223	1850	1850	1850	1850	0
196	20231226	173800	427017223	1850	1850	1850	1850	0
197	20231226	173700	427017223	1850	1850	1850	1850	0
198	20231226	173600	427017223	1850	1850	1850	1850	0
199	20231226	173500	427017223	1850	1850	1850	1850	0
200	20231226	173400	427017223	1850	1850	1850	1850	0
201	20231226	173300	427017223	1850	1850	1850	1850	0
202	20231226	173200	427017223	1850	1850	1850	1850	0
203	20231226	173100	427017223	1850	1850	1850	1850	0
204	20231226	173000	427017223	1850	1850	1850	1850	0
205	20231226	172900	427017223	1850	1850	1850	1850	0
206	20231226	172800	427017223	1850	1850	1850	1850	0
207	20231226	172700	427017223	1850	1850	1850	1850	0
208	20231226	172600	427017223	1850	1850	1850	1850	0
209	20231226	172500	427017223	1850	1850	1850	1850	0
210	20231226	172400	427017223	1850	1850	1850	1850	0
211	20231226	172300	427017223	1850	1850	1850	1850	0
212	20231226	172200	427017223	1850	1850	1850	1850	2618
213	20231226	172100	427017223	1850	1850	1850	1850	0
214	20231226	172000	427017223	1850	1850	1850	1850	0
215	20231226	171900	427017223	1850	1850	1850	1850	0
216	20231226	171800	427017223	1850	1850	1850	1850	0
217	20231226	171700	427017223	1850	1850	1850	1850	0
218	20231226	171600	427017223	1850	1850	1850	1850	0
219	20231226	171500	427017223	1850	1850	1850	1850	0
220	20231226	171400	427017223	1850	1850	1850	1850	0
221	20231226	171300	427017223	1850	1850	1850	1850	0
222	20231226	171200	427017223	1850	1850	1850	1850	0
223	20231226	171100	427017223	1850	1850	1850	1850	0
224	20231226	171000	427017223	1850	1850	1850	1850	0
225	20231226	170900	427017223	1850	1850	1850	1850	0
226	20231226	170800	427017223	1850	1850	1850	1850	0
227	20231226	170700	427017223	1850	1850	1850	1850	0
228	20231226	170600	427017223	1850	1850	1850	1850	0
229	20231226	170500	427017223	1850	1850	1850	1850	0
230	20231226	170400	427017223	1850	1850	1850	1850	0
231	20231226	170300	427017223	1850	1850	1850	1850	0
232	20231226	170200	427017223	1850	1850	1850	1850	0
233	20231226	170100	427017223	1850	1850	1850	1850	0
234	20231226	170000	427017223	1850	1850	1850	1850	0
235	20231226	165900	427017223	1850	1850	1850	1850	0
236	20231226	165800	427017223	1850	1850	1850	1850	0
237	20231226	165700	427017223	1850	1850	1850	1850	0
238	20231226	165600	427017223	1850	1850	1850	1850	0
239	20231226	165500	427017223	1850	1850	1850	1850	0
240	20231226	165400	427017223	1850	1850	1850	1850	0
241	20231226	165300	427017223	1850	1850	1850	1850	0
242	20231226	165200	427017223	1850	1850	1850	1850	2618
243	20231226	165100	427017223	1850	1850	1850	1850	0
244	20231226	165000	427017223	1850	1850	1850	1850	0
245	20231226	164900	427017223	1850	1850	1850	1850	0
246	20231226	164800	427017223	1850	1850	1850	1850	0
247	20231226	164700	427017223	1850	1850	1850	1850	0
248	20231226	164600	427017223	1850	1850	1850	1850	0
249	20231226	164500	427017223	1850	1850	1850	1850	0
250	20231226	164400	427017223	1850	1850	1850	1850	0
251	20231226	164300	427017223	1850	1850	1850	1850	0
252	20231226	164200	427017223	1850	1850	1850	1850	0
253	20231226	164100	427017223	1850	1850	1850	1850	0
254	20231226	164000	427017223	1850	1850	1850	1850	0
255	20231226	163900	427017223	1850	1850	1850	1850	0
256	20231226	163800	427017223	1850	1850	1850	1850	0
257	20231226	163700	427017223	1850	1850	1850	1850	0
258	20231226	163600	427017223	1850	1850	1850	1850	0
259	20231226	163500	427017223	1850	1850	1850	1850	0
260	20231226	163400	427017223	1850	1850	1850	1850	0
261	20231226	163300	427017223	1850	1850	1850	1850	0
262	20231226	163200	427017223	1850	1850	1850	1850	0
263	20231226	163100	427017223	1850	1850	1850	1850	0
264	20231226	163000	427017223	1850	1850	1850	1850	0
265	20231226	162900	427017223	1850	1850	1850	1850	0
266	20231226	162800	427017223	1850	1850	1850	1850	0
267	20231226	162700	427017223	1850	1850	1850	1850	0
268	20231226	162600	427017223	1850	1850	1850	1850	0
269	20231226	162500	427017223	1850	1850	1850	1850	0
270	20231226	162400	427017223	1850	1850	1850	1850	0
271	20231226	162300	427017223	1850	1850	1850	1850	0
272	20231226	162200	427017223	1850	1850	1850	1850	2618
273	20231226	162100	427017223	1850	1850	1850	1850	0
274	20231226	162000	427017223	1850	1850	1850	1850	0
275	20231226	161900	427017223	1850	1850	1850	1850	0
276	20231226	161800	427017223	1850	1850	1850	1850	0
277	20231226	161700	427017223	1850	1850	1850	1850	0
278	20231226	161600	427017223	1850	1850	1850	1850	0
279	20231226	161500	427017223	1850	1850	1850	1850	0
280	20231226	161400	427017223	1850	1850	1850	1850	0
281	20231226	161300	427017223	1850	1850	1850	1850	0
282	20231226	161200	427017223	1850	1850	1850	1850	0
283	20231226	161100	427017223	1850	1850	1850	1850	0
284	20231226	161000	427017223	1850	1850	1850	1850	0
285	20231226	160900	427017223	1850	1850	1850	1850	0
286	20231226	160800	427017223	1850	1850	1850	1850	0
287	20231226	160700	427017223	1850	1850	1850	1850	0
288	20231226	160600	427017223	1850	1850	1850	1850	0
289	20231226	160500	427017223	1850	1850	1850	1850	0
290	20231226	160400	427017223	1850	1850	1850	1850	0
291	20231226	160300	427017223	1850	1850	1850	1850	0
292	20231226	160200	427017223	1850	1850	1850	1850	0
293	20231226	160100	427017223	1850	1850	1850	1850	0
294	20231226	160000	427017223	1850	1850	1850	1850	0
295	20231226	155900	427017223	1850	1850	1850	1850	0
296	20231226	155800	427017223	1850	1850	1850	1850	0
297	20231226	155700	427017223	1850	1850	1850	1850	0
298	20231226	155600	427017223	1850	1850	1850	1850	0
299	20231226	155500	427017223	1850	1850	1850	1850	0
300	20231226	155400	427017223	1850	1850	1850	1850	0
301	20231226	155300	427017223	1850	1850	1850	1850	0
302	20231226	155200	427017223	1850	1850	1850	1850	2618
303	20231226	155100	427017223	1850	1850	1850	1850	0
304	20231226	155000	427017223	1850	1850	1850	1850	0
305	20231226	154900	427017223	1850	1850	1850	1850	0
306	20231226	154800	427017223	1850	1850	1850	1850	0
307	20231226	154700	427017223	1850	1850	1850	1850	0
308	20231226	154600	427017223	1850	1850	1850	1850	0
309	20231226	154500	427017223	1850	1850	1850	1850	0
310	20231226	154400	427017223	1850	1850	1850	1850	0
311	20231226	154300	427017223	1850	1850	1850	1850	0
312	20231226	154200	427017223	1850	1850	1850	1850	0
313	20231226	154100	427017223	1850	1850	1850	1850	0
314	20231226	154000	427017223	1850	1850	1850	1850	0
315	20231226	153900	427017223	1850	1850	1850	1850	0
316	20231226	153800	427017223	1850	1850	1850	1850	0
317	20231226	153700	427017223	1850	1850	1850	1850	0
318	20231226	153600	427017223	1850	1850	1850	1850	0
319	20231226	153500	427017223	1850	1850	1850	1850	0
320	20231226	153400	427017223	1850	1850	1850	1850	0
321	20231226	153300	427017223	1850	1850	1850	1850	0
322	20231226	153200	427017223	1850	1850	1850	1850	0
323	20231226	153100	427017223	1850	1850	1850	1850	0
324	20231226	153000	427017223	1850	1850	1850	1850	2618
325	20231226	152900	422173923	1852	1852	1852	1852	0
326	20231226	152800	422173923	1852	1852	1852	1852	0
327	20231226	152700	422173923	1852	1852	1852	1852	0
328	20231226	152600	422173923	1852	1852	1852	1852	0
329	20231226	152500	422173923	1852	1852	1852	1852	0
330	20231226	152400	422173923	1852	1852	1852	1852	0
331	20231226	152300	422173923	1852	1852	1852	1852	0
332	20231226	152200	422173923	1852	1852	1852	1852	0
333	20231226	152100	422173923	1852	1852	1852	1852	0
334	20231226	152000	422173923	1852	1852	1852	1852	0
335	20231226	151900	422173923	1852	1851	1852	1847	5326
336	20231226	151800	412322669	1851	1848	1851	1848	117
337	20231226	151700	412106153	1846	1846	1846	1846	0
338	20231226	151600	412106153	1846	1846	1846	1846	0
339	20231226	151500	412106153	1846	1847	1847	1846	1000
340	20231226	151400	410259603	1850	1850	1850	1850	500
341	20231226	151300	409334603	1846	1847	1847	1846	131
342	20231226	151200	409092677	1852	1847	1852	1847	200
343	20231226	151100	408722317	1847	1847	1847	1847	242
344	20231226	151000	408275343	1847	1847	1847	1847	12
345	20231226	150900	408253179	1847	1849	1849	1847	555
346	20231226	150800	407227802	1848	1847	1848	1847	131
347	20231226	150700	406985844	1847	1847	1847	1847	200
348	20231226	150600	406616444	1847	1847	1847	1847	581
349	20231226	150500	405543337	1847	1850	1850	1847	8784
350	20231226	150400	389314354	1850	1853	1853	1850	4717
351	20231226	150300	380581218	1854	1853	1854	1853	721
352	20231226	150200	379244805	1854	1854	1854	1854	3258
353	20231226	150100	373204473	1853	1853	1853	1853	1089
354	20231226	150000	371186556	1853	1852	1853	1852	4245
355	20231226	145900	363321816	1852	1852	1853	1852	2367
356	20231226	145800	358938122	1852	1852	1852	1852	3
357	20231226	145700	358932566	1851	1848	1851	1848	7124
358	20231226	145600	345761498	1848	1848	1848	1848	11
359	20231226	145500	345741170	1847	1847	1847	1847	830
360	20231226	145400	344208160	1847	1847	1847	1847	0
361	20231226	145300	344208160	1847	1847	1847	1847	10
362	20231226	145200	344189690	1847	1847	1847	1847	1
363	20231226	145100	344187843	1847	1847	1847	1847	0
364	20231226	145000	344187843	1847	1847	1847	1847	1150
365	20231226	144900	342063793	1847	1847	1847	1847	0
366	20231226	144800	342063793	1847	1847	1847	1847	0
367	20231226	144700	342063793	1847	1847	1847	1847	0
368	20231226	144600	342063793	1847	1847	1847	1847	0
369	20231226	144500	342063793	1847	1847	1847	1847	0
370	20231226	144400	342063793	1847	1847	1847	1847	1
371	20231226	144300	342061946	1846	1846	1846	1846	500
372	20231226	144200	341138946	1846	1846	1847	1846	742
373	20231226	144100	339768714	1847	1847	1847	1847	0
374	20231226	144000	339768714	1847	1846	1847	1846	11
375	20231226	143900	339748398	1846	1846	1846	1846	0
376	20231226	143800	339748398	1846	1846	1846	1846	0
377	20231226	143700	339748398	1846	1846	1846	1846	42
378	20231226	143600	339670866	1847	1847	1847	1847	0
379	20231226	143500	339670866	1847	1847	1847	1847	0
380	20231226	143400	339670866	1847	1847	1847	1847	0
381	20231226	143300	339670866	1847	1847	1847	1847	68
382	20231226	143200	339545270	1847	1847	1847	1847	25
383	20231226	143100	339499095	1847	1847	1847	1847	0
384	20231226	143000	339499095	1847	1847	1847	1847	0
385	20231226	142900	339499095	1847	1847	1847	1847	0
386	20231226	142800	339499095	1847	1847	1847	1847	0
387	20231226	142700	339499095	1847	1847	1847	1847	908
388	20231226	142600	337822019	1847	1847	1847	1846	2199
389	20231226	142500	333760986	1847	1847	1847	1847	980
390	20231226	142400	331950926	1848	1848	1848	1848	0
391	20231226	142300	331950926	1848	1849	1849	1848	3787
392	20231226	142200	324952548	1849	1849	1849	1849	0
393	20231226	142100	324952548	1849	1849	1849	1849	0
394	20231226	142000	324952548	1849	1849	1849	1849	7
395	20231226	141900	324939605	1850	1850	1850	1850	52
396	20231226	141800	324843405	1850	1850	1850	1850	1115
397	20231226	141700	322780655	1850	1850	1850	1850	500
398	20231226	141600	321855655	1851	1851	1851	1851	80
399	20231226	141500	321707575	1850	1850	1850	1850	0
400	20231226	141400	321707575	1850	1850	1850	1850	6
401	20231226	141300	321696475	1850	1850	1850	1850	1
402	20231226	141200	321694625	1852	1852	1852	1852	1
403	20231226	141100	321692773	1850	1850	1850	1850	0
404	20231226	141000	321692773	1850	1850	1850	1850	0
405	20231226	140900	321692773	1850	1850	1850	1850	10
406	20231226	140800	321674273	1850	1850	1850	1850	0
407	20231226	140700	321674273	1850	1850	1850	1850	0
408	20231226	140600	321674273	1850	1850	1850	1850	1000
409	20231226	140500	319824273	1850	1850	1850	1850	68
410	20231226	140400	319698473	1852	1852	1852	1852	0
411	20231226	140300	319698473	1852	1852	1852	1852	10
412	20231226	140200	319679953	1854	1854	1854	1854	0
413	20231226	140100	319679953	1854	1854	1854	1854	10
414	20231226	140000	319661413	1854	1854	1854	1854	0
415	20231226	135900	319661413	1854	1854	1854	1854	1
416	20231226	135800	319659559	1853	1851	1853	1851	2134
417	20231226	135700	315708283	1850	1850	1850	1850	0
418	20231226	135600	315708283	1850	1848	1850	1848	870
419	20231226	135500	314099783	1848	1848	1848	1848	800
420	20231226	135400	312621383	1848	1848	1848	1848	500
421	20231226	135300	311697383	1848	1848	1848	1848	0
422	20231226	135200	311697383	1848	1851	1851	1848	211
423	20231226	135100	311307122	1851	1848	1851	1848	101
424	20231226	135000	311120471	1847	1849	1849	1847	199
425	20231226	134900	310752795	1849	1849	1849	1849	44
426	20231226	134800	310671439	1849	1849	1849	1849	2
427	20231226	134700	310667741	1849	1849	1849	1849	0
428	20231226	134600	310667741	1849	1849	1849	1849	2
429	20231226	134500	310664043	1849	1849	1849	1849	0
430	20231226	134400	310664043	1849	1849	1849	1849	0
431	20231226	134300	310664043	1849	1849	1849	1849	0
432	20231226	134200	310664043	1849	1849	1849	1849	2300
433	20231226	134100	306411343	1853	1853	1853	1853	0
434	20231226	134000	306411343	1853	1853	1853	1853	0
435	20231226	133900	306411343	1853	1853	1853	1853	1
436	20231226	133800	306409490	1849	1850	1850	1849	60
437	20231226	133700	306298533	1849	1850	1850	1849	202
438	20231226	133600	305925015	1852	1852	1852	1852	0
439	20231226	133500	305925015	1852	1853	1853	1849	2076
440	20231226	133400	302080772	1852	1852	1852	1852	615
441	20231226	133300	300941792	1852	1850	1852	1850	644
442	20231226	133200	299749865	1849	1847	1849	1847	300
443	20231226	133100	299195465	1845	1845	1845	1845	0
444	20231226	133000	299195465	1845	1847	1847	1845	1250
445	20231226	132900	296888562	1845	1845	1845	1845	0
446	20231226	132800	296888562	1845	1845	1845	1845	0
447	20231226	132700	296888562	1845	1845	1845	1845	0
448	20231226	132600	296888562	1845	1845	1845	1845	0
449	20231226	132500	296888562	1845	1845	1845	1845	0
450	20231226	132400	296888562	1845	1845	1845	1845	0
451	20231226	132300	296888562	1845	1845	1845	1845	0
452	20231226	132200	296888562	1845	1845	1845	1845	0
453	20231226	132100	296888562	1845	1845	1845	1845	104
454	20231226	132000	296696682	1845	1845	1845	1845	150
455	20231226	131900	296419932	1845	1845	1845	1845	0
456	20231226	131800	296419932	1845	1845	1845	1845	0
457	20231226	131700	296419932	1845	1845	1845	1845	1000
458	20231226	131600	294574932	1845	1849	1850	1845	3026
459	20231226	131500	288978155	1849	1849	1849	1849	5
460	20231226	131400	288968910	1849	1849	1849	1849	383
461	20231226	131300	288260743	1848	1847	1848	1847	1178
462	20231226	131200	286084970	1847	1846	1847	1846	471
463	20231226	131100	285215434	1845	1845	1845	1845	0
464	20231226	131000	285215434	1845	1845	1845	1845	87
465	20231226	130900	285054919	1844	1844	1844	1844	0
466	20231226	130800	285054919	1844	1844	1844	1844	0
467	20231226	130700	285054919	1844	1844	1844	1844	1636
468	20231226	130600	282038135	1843	1843	1843	1843	0
469	20231226	130500	282038135	1843	1843	1843	1843	0
470	20231226	130400	282038135	1843	1845	1845	1843	501
471	20231226	130300	281114338	1845	1845	1845	1845	174
472	20231226	130200	280793308	1844	1844	1844	1844	0
473	20231226	130100	280793308	1844	1844	1844	1844	0
474	20231226	130000	280793308	1844	1844	1844	1844	1000
475	20231226	125900	278949308	1844	1845	1845	1844	2
476	20231226	125800	278945619	1844	1844	1844	1844	0
477	20231226	125700	278945619	1844	1844	1844	1844	0
478	20231226	125600	278945619	1844	1844	1844	1844	54
479	20231226	125500	278846043	1845	1845	1845	1845	100
480	20231226	125400	278661543	1845	1845	1845	1845	0
481	20231226	125300	278661543	1845	1845	1845	1845	1
482	20231226	125200	278659698	1845	1845	1845	1845	0
483	20231226	125100	278659698	1845	1845	1845	1845	0
484	20231226	125000	278659698	1845	1845	1845	1845	1
485	20231226	124900	278657853	1844	1844	1844	1844	0
486	20231226	124800	278657853	1844	1844	1844	1844	95
487	20231226	124700	278482673	1845	1845	1845	1845	930
488	20231226	124600	276766823	1845	1845	1845	1845	906
489	20231226	124500	275095253	1845	1845	1845	1845	1
490	20231226	124400	275093408	1845	1845	1845	1845	163
491	20231226	124300	274792673	1845	1845	1845	1845	0
492	20231226	124200	274792673	1845	1845	1845	1845	0
493	20231226	124100	274792673	1845	1845	1847	1845	76
494	20231226	124000	274652436	1845	1845	1845	1845	5
495	20231226	123900	274643211	1844	1846	1846	1844	1118
496	20231226	123800	272580219	1846	1846	1846	1846	262
497	20231226	123700	272096567	1846	1846	1846	1846	0
498	20231226	123600	272096567	1846	1846	1846	1846	373
499	20231226	123500	271408009	1847	1847	1847	1847	3
500	20231226	123400	271402468	1846	1847	1847	1846	40
501	20231226	123300	271328627	1847	1847	1847	1847	1
502	20231226	123200	271326780	1847	1847	1847	1847	1
503	20231226	123100	271324933	1847	1847	1847	1847	2
504	20231226	123000	271321239	1847	1846	1847	1846	141
505	20231226	122900	271060828	1847	1847	1847	1847	1
506	20231226	122800	271058981	1846	1846	1846	1846	0
507	20231226	122700	271058981	1846	1846	1846	1846	0
508	20231226	122600	271058981	1846	1846	1846	1846	20
509	20231226	122500	271022061	1846	1846	1846	1846	39
510	20231226	122400	270950067	1847	1847	1847	1847	0
511	20231226	122300	270950067	1847	1847	1847	1847	15
512	20231226	122200	270922362	1850	1850	1850	1850	0
513	20231226	122100	270922362	1850	1850	1850	1850	2
514	20231226	122000	270918662	1850	1850	1850	1850	0
515	20231226	121900	270918662	1850	1850	1850	1850	243
516	20231226	121800	270469112	1850	1850	1850	1850	0
517	20231226	121700	270469112	1850	1850	1850	1850	0
518	20231226	121600	270469112	1850	1850	1850	1850	0
519	20231226	121500	270469112	1850	1848	1850	1848	422
520	20231226	121400	269688495	1847	1847	1847	1847	40
521	20231226	121300	269614615	1846	1846	1846	1846	25
522	20231226	121200	269568465	1847	1847	1847	1847	361
523	20231226	121100	268901698	1847	1847	1847	1847	0
524	20231226	121000	268901698	1847	1847	1847	1847	377
525	20231226	120900	268205379	1847	1847	1847	1847	0
526	20231226	120800	268205379	1847	1847	1847	1847	1
527	20231226	120700	268203532	1847	1847	1847	1847	1635
528	20231226	120600	265183687	1848	1849	1849	1848	107
529	20231226	120500	264985944	1848	1848	1848	1848	0
530	20231226	120400	264985944	1848	1847	1848	1847	1330
531	20231226	120300	262528105	1848	1848	1848	1848	0
532	20231226	120200	262528105	1848	1848	1848	1848	0
533	20231226	120100	262528105	1848	1848	1848	1848	0
534	20231226	120000	262528105	1848	1848	1848	1848	0
535	20231226	115900	262528105	1848	1849	1849	1848	960
536	20231226	115800	260753867	1850	1850	1850	1850	0
537	20231226	115700	260753867	1850	1850	1850	1850	0
538	20231226	115600	260753867	1850	1850	1850	1850	1
539	20231226	115500	260752017	1850	1850	1850	1850	9
540	20231226	115400	260735367	1849	1849	1849	1849	104
541	20231226	115300	260543071	1849	1849	1849	1849	0
542	20231226	115200	260543071	1849	1849	1849	1849	16
543	20231226	115100	260513487	1849	1849	1849	1849	0
544	20231226	115000	260513487	1849	1849	1849	1849	0
545	20231226	114900	260513487	1849	1849	1849	1849	0
546	20231226	114800	260513487	1849	1849	1849	1849	10
547	20231226	114700	260494997	1849	1849	1849	1849	0
548	20231226	114600	260494997	1849	1849	1849	1849	0
549	20231226	114500	260494997	1849	1849	1849	1849	3
550	20231226	114400	260489450	1849	1849	1849	1849	157
551	20231226	114300	260199157	1853	1853	1853	1853	1
552	20231226	114200	260197304	1852	1852	1852	1852	0
553	20231226	114100	260197304	1852	1852	1852	1852	0
554	20231226	114000	260197304	1852	1852	1852	1852	0
555	20231226	113900	260197304	1852	1852	1852	1852	95
556	20231226	113800	260021364	1849	1849	1849	1849	0
557	20231226	113700	260021364	1849	1850	1851	1849	380
558	20231226	113600	259318504	1850	1850	1850	1850	422
559	20231226	113500	258537804	1850	1850	1850	1850	0
560	20231226	113400	258537804	1850	1850	1850	1850	0
561	20231226	113300	258537804	1850	1850	1850	1850	0
562	20231226	113200	258537804	1850	1850	1850	1850	32
563	20231226	113100	258478604	1851	1851	1851	1851	0
564	20231226	113000	258478604	1851	1851	1851	1851	54
565	20231226	112900	258378650	1851	1851	1851	1851	0
566	20231226	112800	258378650	1851	1851	1851	1851	384
567	20231226	112700	257667866	1856	1856	1856	1856	1
568	20231226	112600	257666010	1856	1856	1856	1856	20
569	20231226	112500	257628890	1856	1849	1856	1849	53
570	20231226	112400	257530823	1849	1856	1856	1849	682
571	20231226	112300	256266305	1857	1855	1857	1855	61
572	20231226	112200	256153042	1859	1859	1859	1859	0
573	20231226	112100	256153042	1859	1859	1859	1859	6
574	20231226	112000	256141888	1859	1853	1860	1853	9582
575	20231226	111900	238367090	1853	1847	1853	1847	7978
576	20231226	111800	223614256	1846	1843	1846	1843	1337
577	20231226	111700	221146403	1844	1844	1844	1844	1
578	20231226	111600	221144559	1843	1843	1843	1843	0
579	20231226	111500	221144559	1843	1843	1843	1843	1
580	20231226	111400	221142716	1845	1845	1845	1845	0
581	20231226	111300	221142716	1845	1845	1845	1845	0
582	20231226	111200	221142716	1845	1845	1845	1845	1
583	20231226	111100	221140871	1845	1845	1845	1845	1
584	20231226	111000	221139026	1846	1846	1846	1846	0
585	20231226	110900	221139026	1846	1845	1846	1845	1485
586	20231226	110800	218399067	1845	1845	1845	1845	0
587	20231226	110700	218399067	1845	1845	1845	1845	54
588	20231226	110600	218299437	1845	1845	1845	1845	0
589	20231226	110500	218299437	1845	1845	1845	1845	0
590	20231226	110400	218299437	1845	1845	1845	1845	0
591	20231226	110300	218299437	1845	1845	1845	1845	1
592	20231226	110200	218297592	1835	1835	1835	1835	100
593	20231226	110100	218114092	1837	1837	1837	1837	1
594	20231226	110000	218112255	1835	1842	1846	1835	42101
595	20231226	105900	140710574	1846	1846	1846	1846	13
596	20231226	105800	140686576	1842	1842	1842	1842	0
597	20231226	105700	140686576	1842	1842	1842	1842	0
598	20231226	105600	140686576	1842	1843	1843	1842	2500
599	20231226	105500	136081456	1843	1843	1843	1843	0
600	20231226	105400	136081456	1843	1843	1843	1843	44
601	20231226	105300	136000364	1845	1845	1845	1845	4
602	20231226	105200	135992984	1845	1845	1845	1845	110
603	20231226	105100	135790034	1845	1845	1845	1845	33
604	20231226	105000	135729149	1845	1845	1845	1845	692
605	20231226	104900	134452409	1845	1845	1845	1845	180
606	20231226	104800	134120309	1845	1845	1846	1845	157
607	20231226	104700	133830597	1845	1845	1845	1845	1
608	20231226	104600	133828752	1846	1846	1846	1846	0
609	20231226	104500	133828752	1846	1842	1846	1842	21
610	20231226	104400	133790066	1842	1843	1843	1842	4259
611	20231226	104300	125942794	1843	1843	1843	1843	0
612	20231226	104200	125942794	1843	1843	1843	1843	0
613	20231226	104100	125942794	1843	1843	1843	1843	0
614	20231226	104000	125942794	1843	1843	1843	1843	0
615	20231226	103900	125942794	1843	1843	1843	1843	401
616	20231226	103800	125203751	1846	1846	1846	1846	0
617	20231226	103700	125203751	1846	1846	1846	1846	35
618	20231226	103600	125139141	1847	1847	1847	1847	145
619	20231226	103500	124871326	1847	1847	1847	1847	6
620	20231226	103400	124860244	1848	1848	1848	1848	0
621	20231226	103300	124860244	1848	1848	1848	1848	1224
622	20231226	103200	122598292	1848	1848	1848	1848	5
623	20231226	103100	122589052	1848	1848	1848	1848	0
624	20231226	103000	122589052	1848	1848	1848	1848	0
625	20231226	102900	122589052	1848	1848	1848	1848	120
626	20231226	102800	122367292	1848	1848	1848	1848	300
627	20231226	102700	121812892	1848	1848	1851	1848	8626
628	20231226	102600	105863419	1847	1845	1847	1845	878
629	20231226	102500	104242408	1845	1845	1845	1845	600
630	20231226	102400	103135408	1845	1845	1845	1845	19
631	20231226	102300	103100353	1845	1845	1845	1845	0
632	20231226	102200	103100353	1845	1845	1845	1845	0
633	20231226	102100	103100353	1845	1845	1845	1845	3
634	20231226	102000	103094818	1847	1847	1847	1847	177
635	20231226	101900	102767899	1841	1841	1841	1841	220
636	20231226	101800	102362879	1841	1841	1841	1841	0
637	20231226	101700	102362879	1841	1841	1841	1841	0
638	20231226	101600	102362879	1841	1842	1842	1841	1561
639	20231226	101500	99488359	1841	1841	1841	1841	0
640	20231226	101400	99488359	1841	1843	1848	1841	1369
641	20231226	101300	96965462	1848	1843	1848	1843	46
642	20231226	101200	96880679	1843	1843	1843	1843	200
643	20231226	101100	96512079	1848	1848	1848	1848	90
644	20231226	101000	96345759	1848	1848	1848	1848	9
645	20231226	100900	96329127	1848	1845	1848	1845	968
646	20231226	100800	94542939	1845	1845	1845	1845	1
647	20231226	100700	94541094	1841	1842	1842	1841	467
648	20231226	100600	93681096	1849	1849	1849	1849	0
649	20231226	100500	93681096	1849	1847	1849	1847	1003
650	20231226	100400	91827651	1840	1844	1844	1840	2889
651	20231226	100300	86507130	1843	1843	1843	1843	2
652	20231226	100200	86503444	1843	1843	1843	1843	0
653	20231226	100100	86503444	1843	1847	1847	1843	108
654	20231226	100000	86304000	1848	1849	1849	1848	42
655	20231226	095900	86226356	1849	1849	1849	1849	0
656	20231226	095800	86226356	1849	1849	1849	1849	0
657	20231226	095700	86226356	1849	1849	1849	1849	0
658	20231226	095600	86226356	1849	1848	1849	1848	25
659	20231226	095500	86180132	1849	1849	1849	1849	6
660	20231226	095400	86169038	1847	1845	1847	1845	1072
661	20231226	095300	84191171	1844	1842	1844	1842	1524
662	20231226	095200	81382956	1840	1840	1840	1840	1085
663	20231226	095100	79386556	1840	1840	1840	1840	44
664	20231226	095000	79305596	1842	1842	1842	1842	500
665	20231226	094900	78384596	1840	1840	1840	1840	100
666	20231226	094800	78200596	1840	1840	1840	1840	1
667	20231226	094700	78198756	1842	1843	1844	1842	1501
668	20231226	094600	75432919	1842	1842	1842	1842	1
669	20231226	094500	75431077	1842	1842	1842	1840	458
670	20231226	094400	74587443	1842	1842	1842	1842	21
671	20231226	094300	74548761	1842	1842	1842	1842	11
672	20231226	094200	74528499	1842	1844	1844	1840	114
673	20231226	094100	74318709	1844	1841	1844	1841	1607
674	20231226	094000	71357483	1840	1840	1840	1840	0
675	20231226	093900	71357483	1840	1841	1841	1840	101
676	20231226	093800	71171642	1840	1840	1840	1840	136
677	20231226	093700	70921402	1842	1841	1842	1841	2
678	20231226	093600	70917719	1842	1842	1842	1842	20
679	20231226	093500	70880879	1842	1842	1842	1842	25
680	20231226	093400	70834829	1842	1842	1842	1842	11
681	20231226	093300	70814567	1842	1841	1842	1841	5
682	20231226	093200	70805360	1842	1842	1842	1842	0
683	20231226	093100	70805360	1842	1842	1842	1842	0
684	20231226	093000	70805360	1842	1841	1842	1840	2466
685	20231226	092900	66266164	1841	1841	1841	1841	29
686	20231226	092800	66212775	1841	1841	1841	1841	0
687	20231226	092700	66212775	1841	1841	1841	1841	84
688	20231226	092600	66058131	1840	1840	1840	1840	312
689	20231226	092500	65484051	1840	1840	1840	1840	520
690	20231226	092400	64527251	1839	1839	1839	1839	0
691	20231226	092300	64527251	1839	1840	1840	1839	388
692	20231226	092200	63813711	1839	1840	1840	1839	626
693	20231226	092100	62662487	1839	1840	1840	1839	258
694	20231226	092000	62187867	1840	1840	1840	1840	400
695	20231226	091900	61451867	1840	1840	1840	1840	120
696	20231226	091800	61231067	1839	1841	1841	1839	66
697	20231226	091700	61109643	1841	1840	1841	1840	102
698	20231226	091600	60921911	1840	1845	1845	1840	1210
699	20231226	091500	58692836	1845	1843	1845	1843	1006
700	20231226	091400	56836770	1845	1845	1845	1845	125
701	20231226	091300	56606145	1845	1849	1851	1845	137
702	20231226	091200	56352952	1851	1850	1851	1850	343
703	20231226	091100	55718174	1851	1850	1851	1849	1424
704	20231226	091000	53085143	1849	1847	1850	1847	560
705	20231226	090900	52049251	1842	1842	1842	1842	5
706	20231226	090800	52040041	1841	1841	1841	1841	10
707	20231226	090700	52021631	1838	1838	1838	1838	50
708	20231226	090600	51929731	1838	1837	1840	1837	605
709	20231226	090500	50817082	1840	1841	1841	1839	1317
710	20231226	090400	48394093	1841	1842	1842	1841	438
711	20231226	090300	47587307	1842	1843	1843	1842	91
712	20231226	090200	47419681	1840	1845	1845	1840	23
713	20231226	090100	47377330	1848	1851	1851	1848	567
714	20231226	090000	46328977	1850	1855	1865	1850	24975