KissMeData/340440/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	210700	56073267	1842	1842	1842	1842	968
3	20231226	210600	56073267	1842	1842	1842	1842	0
4	20231226	210500	56073267	1842	1842	1842	1842	0
5	20231226	210400	56073267	1842	1842	1842	1842	0
6	20231226	210300	56073267	1842	1842	1842	1842	0
7	20231226	210200	56073267	1842	1842	1842	1842	0
8	20231226	210100	56073267	1842	1842	1842	1842	0
9	20231226	210000	56073267	1842	1842	1842	1842	0
10	20231226	205900	56073267	1842	1842	1842	1842	0
11	20231226	205800	56073267	1842	1842	1842	1842	0
12	20231226	205700	56073267	1842	1842	1842	1842	0
13	20231226	205600	56073267	1842	1842	1842	1842	0
14	20231226	205500	56073267	1842	1842	1842	1842	0
15	20231226	205400	56073267	1842	1842	1842	1842	0
16	20231226	205300	56073267	1842	1842	1842	1842	0
17	20231226	205200	56073267	1842	1842	1842	1842	0
18	20231226	205100	56073267	1842	1842	1842	1842	0
19	20231226	205000	56073267	1842	1842	1842	1842	0
20	20231226	204900	56073267	1842	1842	1842	1842	0
21	20231226	204800	56073267	1842	1842	1842	1842	0
22	20231226	204700	56073267	1842	1842	1842	1842	0
23	20231226	204600	56073267	1842	1842	1842	1842	0
24	20231226	204500	56073267	1842	1842	1842	1842	0
25	20231226	204400	56073267	1842	1842	1842	1842	0
26	20231226	204300	56073267	1842	1842	1842	1842	0
27	20231226	204200	56073267	1842	1842	1842	1842	0
28	20231226	204100	56073267	1842	1842	1842	1842	0
29	20231226	204000	56073267	1842	1842	1842	1842	0
30	20231226	203900	56073267	1842	1842	1842	1842	0
31	20231226	203800	56073267	1842	1842	1842	1842	0
32	20231226	203700	56073267	1842	1842	1842	1842	968
33	20231226	203600	56073267	1842	1842	1842	1842	0
34	20231226	203500	56073267	1842	1842	1842	1842	0
35	20231226	203400	56073267	1842	1842	1842	1842	0
36	20231226	203300	56073267	1842	1842	1842	1842	0
37	20231226	203200	56073267	1842	1842	1842	1842	0
38	20231226	203100	56073267	1842	1842	1842	1842	0
39	20231226	203000	56073267	1842	1842	1842	1842	0
40	20231226	202900	56073267	1842	1842	1842	1842	0
41	20231226	202800	56073267	1842	1842	1842	1842	0
42	20231226	202700	56073267	1842	1842	1842	1842	0
43	20231226	202600	56073267	1842	1842	1842	1842	0
44	20231226	202500	56073267	1842	1842	1842	1842	0
45	20231226	202400	56073267	1842	1842	1842	1842	0
46	20231226	202300	56073267	1842	1842	1842	1842	0
47	20231226	202200	56073267	1842	1842	1842	1842	0
48	20231226	202100	56073267	1842	1842	1842	1842	0
49	20231226	202000	56073267	1842	1842	1842	1842	0
50	20231226	201900	56073267	1842	1842	1842	1842	0
51	20231226	201800	56073267	1842	1842	1842	1842	0
52	20231226	201700	56073267	1842	1842	1842	1842	0
53	20231226	201600	56073267	1842	1842	1842	1842	0
54	20231226	201500	56073267	1842	1842	1842	1842	0
55	20231226	201400	56073267	1842	1842	1842	1842	0
56	20231226	201300	56073267	1842	1842	1842	1842	0
57	20231226	201200	56073267	1842	1842	1842	1842	0
58	20231226	201100	56073267	1842	1842	1842	1842	0
59	20231226	201000	56073267	1842	1842	1842	1842	0
60	20231226	200900	56073267	1842	1842	1842	1842	0
61	20231226	200800	56073267	1842	1842	1842	1842	0
62	20231226	200700	56073267	1842	1842	1842	1842	968
63	20231226	200600	56073267	1842	1842	1842	1842	0
64	20231226	200500	56073267	1842	1842	1842	1842	0
65	20231226	200400	56073267	1842	1842	1842	1842	0
66	20231226	200300	56073267	1842	1842	1842	1842	0
67	20231226	200200	56073267	1842	1842	1842	1842	0
68	20231226	200100	56073267	1842	1842	1842	1842	0
69	20231226	200000	56073267	1842	1842	1842	1842	0
70	20231226	195900	56073267	1842	1842	1842	1842	0
71	20231226	195800	56073267	1842	1842	1842	1842	0
72	20231226	195700	56073267	1842	1842	1842	1842	0
73	20231226	195600	56073267	1842	1842	1842	1842	0
74	20231226	195500	56073267	1842	1842	1842	1842	0
75	20231226	195400	56073267	1842	1842	1842	1842	0
76	20231226	195300	56073267	1842	1842	1842	1842	0
77	20231226	195200	56073267	1842	1842	1842	1842	0
78	20231226	195100	56073267	1842	1842	1842	1842	0
79	20231226	195000	56073267	1842	1842	1842	1842	0
80	20231226	194900	56073267	1842	1842	1842	1842	0
81	20231226	194800	56073267	1842	1842	1842	1842	0
82	20231226	194700	56073267	1842	1842	1842	1842	0
83	20231226	194600	56073267	1842	1842	1842	1842	0
84	20231226	194500	56073267	1842	1842	1842	1842	0
85	20231226	194400	56073267	1842	1842	1842	1842	0
86	20231226	194300	56073267	1842	1842	1842	1842	0
87	20231226	194200	56073267	1842	1842	1842	1842	0
88	20231226	194100	56073267	1842	1842	1842	1842	0
89	20231226	194000	56073267	1842	1842	1842	1842	0
90	20231226	193900	56073267	1842	1842	1842	1842	0
91	20231226	193800	56073267	1842	1842	1842	1842	0
92	20231226	193700	56073267	1842	1842	1842	1842	968
93	20231226	193600	56073267	1842	1842	1842	1842	0
94	20231226	193500	56073267	1842	1842	1842	1842	0
95	20231226	193400	56073267	1842	1842	1842	1842	0
96	20231226	193300	56073267	1842	1842	1842	1842	0
97	20231226	193200	56073267	1842	1842	1842	1842	0
98	20231226	193100	56073267	1842	1842	1842	1842	0
99	20231226	193000	56073267	1842	1842	1842	1842	0
100	20231226	192900	56073267	1842	1842	1842	1842	0
101	20231226	192800	56073267	1842	1842	1842	1842	0
102	20231226	192700	56073267	1842	1842	1842	1842	0
103	20231226	192600	56073267	1842	1842	1842	1842	0
104	20231226	192500	56073267	1842	1842	1842	1842	0
105	20231226	192400	56073267	1842	1842	1842	1842	0
106	20231226	192300	56073267	1842	1842	1842	1842	0
107	20231226	192200	56073267	1842	1842	1842	1842	0
108	20231226	192100	56073267	1842	1842	1842	1842	0
109	20231226	192000	56073267	1842	1842	1842	1842	0
110	20231226	191900	56073267	1842	1842	1842	1842	0
111	20231226	191800	56073267	1842	1842	1842	1842	0
112	20231226	191700	56073267	1842	1842	1842	1842	0
113	20231226	191600	56073267	1842	1842	1842	1842	0
114	20231226	191500	56073267	1842	1842	1842	1842	0
115	20231226	191400	56073267	1842	1842	1842	1842	0
116	20231226	191300	56073267	1842	1842	1842	1842	0
117	20231226	191200	56073267	1842	1842	1842	1842	0
118	20231226	191100	56073267	1842	1842	1842	1842	0
119	20231226	191000	56073267	1842	1842	1842	1842	0
120	20231226	190900	56073267	1842	1842	1842	1842	0
121	20231226	190800	56073267	1842	1842	1842	1842	0
122	20231226	190700	56073267	1842	1842	1842	1842	968
123	20231226	190600	56073267	1842	1842	1842	1842	0
124	20231226	190500	56073267	1842	1842	1842	1842	0
125	20231226	190400	56073267	1842	1842	1842	1842	0
126	20231226	190300	56073267	1842	1842	1842	1842	0
127	20231226	190200	56073267	1842	1842	1842	1842	0
128	20231226	190100	56073267	1842	1842	1842	1842	0
129	20231226	190000	56073267	1842	1842	1842	1842	0
130	20231226	185900	56073267	1842	1842	1842	1842	0
131	20231226	185800	56073267	1842	1842	1842	1842	0
132	20231226	185700	56073267	1842	1842	1842	1842	0
133	20231226	185600	56073267	1842	1842	1842	1842	0
134	20231226	185500	56073267	1842	1842	1842	1842	0
135	20231226	185400	56073267	1842	1842	1842	1842	0
136	20231226	185300	56073267	1842	1842	1842	1842	0
137	20231226	185200	56073267	1842	1842	1842	1842	0
138	20231226	185100	56073267	1842	1842	1842	1842	0
139	20231226	185000	56073267	1842	1842	1842	1842	0
140	20231226	184900	56073267	1842	1842	1842	1842	0
141	20231226	184800	56073267	1842	1842	1842	1842	0
142	20231226	184700	56073267	1842	1842	1842	1842	0
143	20231226	184600	56073267	1842	1842	1842	1842	0
144	20231226	184500	56073267	1842	1842	1842	1842	0
145	20231226	184400	56073267	1842	1842	1842	1842	0
146	20231226	184300	56073267	1842	1842	1842	1842	0
147	20231226	184200	56073267	1842	1842	1842	1842	0
148	20231226	184100	56073267	1842	1842	1842	1842	0
149	20231226	184000	56073267	1842	1842	1842	1842	0
150	20231226	183900	56073267	1842	1842	1842	1842	0
151	20231226	183800	56073267	1842	1842	1842	1842	0
152	20231226	183700	56073267	1842	1842	1842	1842	968
153	20231226	183600	56073267	1842	1842	1842	1842	0
154	20231226	183500	56073267	1842	1842	1842	1842	0
155	20231226	183400	56073267	1842	1842	1842	1842	0
156	20231226	183300	56073267	1842	1842	1842	1842	0
157	20231226	183200	56073267	1842	1842	1842	1842	0
158	20231226	183100	56073267	1842	1842	1842	1842	0
159	20231226	183000	56073267	1842	1842	1842	1842	0
160	20231226	182900	56073267	1842	1842	1842	1842	0
161	20231226	182800	56073267	1842	1842	1842	1842	0
162	20231226	182700	56073267	1842	1842	1842	1842	0
163	20231226	182600	56073267	1842	1842	1842	1842	0
164	20231226	182500	56073267	1842	1842	1842	1842	0
165	20231226	182400	56073267	1842	1842	1842	1842	0
166	20231226	182300	56073267	1842	1842	1842	1842	0
167	20231226	182200	56073267	1842	1842	1842	1842	0
168	20231226	182100	56073267	1842	1842	1842	1842	0
169	20231226	182000	56073267	1842	1842	1842	1842	0
170	20231226	181900	56073267	1842	1842	1842	1842	0
171	20231226	181800	56073267	1842	1842	1842	1842	0
172	20231226	181700	56073267	1842	1842	1842	1842	0
173	20231226	181600	56073267	1842	1842	1842	1842	0
174	20231226	181500	56073267	1842	1842	1842	1842	0
175	20231226	181400	56073267	1842	1842	1842	1842	0
176	20231226	181300	56073267	1842	1842	1842	1842	0
177	20231226	181200	56073267	1842	1842	1842	1842	0
178	20231226	181100	56073267	1842	1842	1842	1842	0
179	20231226	181000	56073267	1842	1842	1842	1842	0
180	20231226	180900	56073267	1842	1842	1842	1842	0
181	20231226	180800	56073267	1842	1842	1842	1842	0
182	20231226	180700	56073267	1842	1842	1842	1842	968
183	20231226	180600	56073267	1842	1842	1842	1842	0
184	20231226	180500	56073267	1842	1842	1842	1842	0
185	20231226	180400	56073267	1842	1842	1842	1842	0
186	20231226	180300	56073267	1842	1842	1842	1842	0
187	20231226	180200	56073267	1842	1842	1842	1842	0
188	20231226	180100	56073267	1842	1842	1842	1842	0
189	20231226	180000	56073267	1842	1842	1842	1842	0
190	20231226	175900	56073267	1842	1842	1842	1842	0
191	20231226	175800	56073267	1842	1842	1842	1842	0
192	20231226	175700	56073267	1842	1842	1842	1842	0
193	20231226	175600	56073267	1842	1842	1842	1842	0
194	20231226	175500	56073267	1842	1842	1842	1842	0
195	20231226	175400	56073267	1842	1842	1842	1842	0
196	20231226	175300	56073267	1842	1842	1842	1842	0
197	20231226	175200	56073267	1842	1842	1842	1842	0
198	20231226	175100	56073267	1842	1842	1842	1842	0
199	20231226	175000	56073267	1842	1842	1842	1842	0
200	20231226	174900	56073267	1842	1842	1842	1842	0
201	20231226	174800	56073267	1842	1842	1842	1842	0
202	20231226	174700	56073267	1842	1842	1842	1842	0
203	20231226	174600	56073267	1842	1842	1842	1842	0
204	20231226	174500	56073267	1842	1842	1842	1842	0
205	20231226	174400	56073267	1842	1842	1842	1842	0
206	20231226	174300	56073267	1842	1842	1842	1842	0
207	20231226	174200	56073267	1842	1842	1842	1842	0
208	20231226	174100	56073267	1842	1842	1842	1842	0
209	20231226	174000	56073267	1842	1842	1842	1842	0
210	20231226	173900	56073267	1842	1842	1842	1842	0
211	20231226	173800	56073267	1842	1842	1842	1842	0
212	20231226	173700	56073267	1842	1842	1842	1842	968
213	20231226	173600	56073267	1842	1842	1842	1842	0
214	20231226	173500	56073267	1842	1842	1842	1842	0
215	20231226	173400	56073267	1842	1842	1842	1842	0
216	20231226	173300	56073267	1842	1842	1842	1842	0
217	20231226	173200	56073267	1842	1842	1842	1842	0
218	20231226	173100	56073267	1842	1842	1842	1842	0
219	20231226	173000	56073267	1842	1842	1842	1842	0
220	20231226	172900	56073267	1842	1842	1842	1842	0
221	20231226	172800	56073267	1842	1842	1842	1842	0
222	20231226	172700	56073267	1842	1842	1842	1842	0
223	20231226	172600	56073267	1842	1842	1842	1842	0
224	20231226	172500	56073267	1842	1842	1842	1842	0
225	20231226	172400	56073267	1842	1842	1842	1842	0
226	20231226	172300	56073267	1842	1842	1842	1842	0
227	20231226	172200	56073267	1842	1842	1842	1842	0
228	20231226	172100	56073267	1842	1842	1842	1842	0
229	20231226	172000	56073267	1842	1842	1842	1842	0
230	20231226	171900	56073267	1842	1842	1842	1842	0
231	20231226	171800	56073267	1842	1842	1842	1842	0
232	20231226	171700	56073267	1842	1842	1842	1842	0
233	20231226	171600	56073267	1842	1842	1842	1842	0
234	20231226	171500	56073267	1842	1842	1842	1842	0
235	20231226	171400	56073267	1842	1842	1842	1842	0
236	20231226	171300	56073267	1842	1842	1842	1842	0
237	20231226	171200	56073267	1842	1842	1842	1842	0
238	20231226	171100	56073267	1842	1842	1842	1842	0
239	20231226	171000	56073267	1842	1842	1842	1842	0
240	20231226	170900	56073267	1842	1842	1842	1842	0
241	20231226	170800	56073267	1842	1842	1842	1842	0
242	20231226	170700	56073267	1842	1842	1842	1842	968
243	20231226	170600	56073267	1842	1842	1842	1842	0
244	20231226	170500	56073267	1842	1842	1842	1842	0
245	20231226	170400	56073267	1842	1842	1842	1842	0
246	20231226	170300	56073267	1842	1842	1842	1842	0
247	20231226	170200	56073267	1842	1842	1842	1842	0
248	20231226	170100	56073267	1842	1842	1842	1842	0
249	20231226	170000	56073267	1842	1842	1842	1842	0
250	20231226	165900	56073267	1842	1842	1842	1842	0
251	20231226	165800	56073267	1842	1842	1842	1842	0
252	20231226	165700	56073267	1842	1842	1842	1842	0
253	20231226	165600	56073267	1842	1842	1842	1842	0
254	20231226	165500	56073267	1842	1842	1842	1842	0
255	20231226	165400	56073267	1842	1842	1842	1842	0
256	20231226	165300	56073267	1842	1842	1842	1842	0
257	20231226	165200	56073267	1842	1842	1842	1842	0
258	20231226	165100	56073267	1842	1842	1842	1842	0
259	20231226	165000	56073267	1842	1842	1842	1842	0
260	20231226	164900	56073267	1842	1842	1842	1842	0
261	20231226	164800	56073267	1842	1842	1842	1842	0
262	20231226	164700	56073267	1842	1842	1842	1842	0
263	20231226	164600	56073267	1842	1842	1842	1842	0
264	20231226	164500	56073267	1842	1842	1842	1842	0
265	20231226	164400	56073267	1842	1842	1842	1842	0
266	20231226	164300	56073267	1842	1842	1842	1842	0
267	20231226	164200	56073267	1842	1842	1842	1842	0
268	20231226	164100	56073267	1842	1842	1842	1842	0
269	20231226	164000	56073267	1842	1842	1842	1842	0
270	20231226	163900	56073267	1842	1842	1842	1842	0
271	20231226	163800	56073267	1842	1842	1842	1842	0
272	20231226	163700	56073267	1842	1842	1842	1842	968
273	20231226	163600	56073267	1842	1842	1842	1842	0
274	20231226	163500	56073267	1842	1842	1842	1842	0
275	20231226	163400	56073267	1842	1842	1842	1842	0
276	20231226	163300	56073267	1842	1842	1842	1842	0
277	20231226	163200	56073267	1842	1842	1842	1842	0
278	20231226	163100	56073267	1842	1842	1842	1842	0
279	20231226	163000	56073267	1842	1842	1842	1842	0
280	20231226	162900	56073267	1842	1842	1842	1842	0
281	20231226	162800	56073267	1842	1842	1842	1842	0
282	20231226	162700	56073267	1842	1842	1842	1842	0
283	20231226	162600	56073267	1842	1842	1842	1842	0
284	20231226	162500	56073267	1842	1842	1842	1842	0
285	20231226	162400	56073267	1842	1842	1842	1842	0
286	20231226	162300	56073267	1842	1842	1842	1842	0
287	20231226	162200	56073267	1842	1842	1842	1842	0
288	20231226	162100	56073267	1842	1842	1842	1842	0
289	20231226	162000	56073267	1842	1842	1842	1842	0
290	20231226	161900	56073267	1842	1842	1842	1842	0
291	20231226	161800	56073267	1842	1842	1842	1842	0
292	20231226	161700	56073267	1842	1842	1842	1842	0
293	20231226	161600	56073267	1842	1842	1842	1842	0
294	20231226	161500	56073267	1842	1842	1842	1842	0
295	20231226	161400	56073267	1842	1842	1842	1842	0
296	20231226	161300	56073267	1842	1842	1842	1842	0
297	20231226	161200	56073267	1842	1842	1842	1842	0
298	20231226	161100	56073267	1842	1842	1842	1842	0
299	20231226	161000	56073267	1842	1842	1842	1842	0
300	20231226	160900	56073267	1842	1842	1842	1842	0
301	20231226	160800	56073267	1842	1842	1842	1842	0
302	20231226	160700	56073267	1842	1842	1842	1842	968
303	20231226	160600	56073267	1842	1842	1842	1842	0
304	20231226	160500	56073267	1842	1842	1842	1842	0
305	20231226	160400	56073267	1842	1842	1842	1842	0
306	20231226	160300	56073267	1842	1842	1842	1842	0
307	20231226	160200	56073267	1842	1842	1842	1842	0
308	20231226	160100	56073267	1842	1842	1842	1842	0
309	20231226	160000	56073267	1842	1842	1842	1842	0
310	20231226	155900	56073267	1842	1842	1842	1842	0
311	20231226	155800	56073267	1842	1842	1842	1842	0
312	20231226	155700	56073267	1842	1842	1842	1842	0
313	20231226	155600	56073267	1842	1842	1842	1842	0
314	20231226	155500	56073267	1842	1842	1842	1842	0
315	20231226	155400	56073267	1842	1842	1842	1842	0
316	20231226	155300	56073267	1842	1842	1842	1842	0
317	20231226	155200	56073267	1842	1842	1842	1842	0
318	20231226	155100	56073267	1842	1842	1842	1842	0
319	20231226	155000	56073267	1842	1842	1842	1842	0
320	20231226	154900	56073267	1842	1842	1842	1842	0
321	20231226	154800	56073267	1842	1842	1842	1842	0
322	20231226	154700	56073267	1842	1842	1842	1842	0
323	20231226	154600	56073267	1842	1842	1842	1842	0
324	20231226	154500	56073267	1842	1842	1842	1842	0
325	20231226	154400	56073267	1842	1842	1842	1842	0
326	20231226	154300	56073267	1842	1842	1842	1842	0
327	20231226	154200	56073267	1842	1842	1842	1842	0
328	20231226	154100	56073267	1842	1842	1842	1842	0
329	20231226	154000	56073267	1842	1842	1842	1842	0
330	20231226	153900	56073267	1842	1842	1842	1842	0
331	20231226	153800	56073267	1842	1842	1842	1842	0
332	20231226	153700	56073267	1842	1842	1842	1842	968
333	20231226	153600	56073267	1842	1842	1842	1842	0
334	20231226	153500	56073267	1842	1842	1842	1842	0
335	20231226	153400	56073267	1842	1842	1842	1842	0
336	20231226	153300	56073267	1842	1842	1842	1842	0
337	20231226	153200	56073267	1842	1842	1842	1842	0
338	20231226	153100	56073267	1842	1842	1842	1842	0
339	20231226	153000	56073267	1842	1842	1842	1842	968
340	20231226	152900	54290211	1841	1841	1841	1841	0
341	20231226	152800	54290211	1841	1841	1841	1841	0
342	20231226	152700	54290211	1841	1841	1841	1841	0
343	20231226	152600	54290211	1841	1841	1841	1841	0
344	20231226	152500	54290211	1841	1841	1841	1841	0
345	20231226	152400	54290211	1841	1841	1841	1841	0
346	20231226	152300	54290211	1841	1841	1841	1841	0
347	20231226	152200	54290211	1841	1841	1841	1841	0
348	20231226	152100	54290211	1841	1841	1841	1841	0
349	20231226	152000	54290211	1841	1841	1841	1841	0
350	20231226	151900	54290211	1841	1841	1841	1841	100
351	20231226	151800	54106111	1840	1840	1840	1840	0
352	20231226	151700	54106111	1840	1840	1840	1840	0
353	20231226	151600	54106111	1840	1840	1840	1840	450
354	20231226	151500	53278111	1840	1840	1840	1840	397
355	20231226	151400	52547631	1839	1839	1839	1839	100
356	20231226	151300	52363731	1839	1839	1839	1839	399
357	20231226	151200	51629970	1840	1840	1840	1840	0
358	20231226	151100	51629970	1840	1840	1840	1840	0
359	20231226	151000	51629970	1840	1840	1840	1840	266
360	20231226	150900	51140530	1839	1839	1839	1839	0
361	20231226	150800	51140530	1839	1839	1839	1839	0
362	20231226	150700	51140530	1839	1839	1839	1839	0
363	20231226	150600	51140530	1839	1839	1839	1839	266
364	20231226	150500	50651356	1839	1839	1839	1839	0
365	20231226	150400	50651356	1839	1839	1839	1839	0
366	20231226	150300	50651356	1839	1839	1839	1839	217
367	20231226	150200	50252293	1840	1839	1840	1839	1111
368	20231226	150100	48208055	1839	1839	1839	1839	0
369	20231226	150000	48208055	1839	1839	1839	1839	45
370	20231226	145900	48125300	1840	1840	1840	1840	0
371	20231226	145800	48125300	1840	1840	1840	1840	0
372	20231226	145700	48125300	1840	1840	1840	1840	0
373	20231226	145600	48125300	1840	1840	1840	1840	6
374	20231226	145500	48114260	1840	1840	1840	1840	0
375	20231226	145400	48114260	1840	1840	1840	1840	17
376	20231226	145300	48082980	1840	1840	1840	1840	0
377	20231226	145200	48082980	1840	1840	1840	1840	62
378	20231226	145100	47968900	1840	1840	1840	1840	51
379	20231226	145000	47875060	1841	1841	1841	1841	0
380	20231226	144900	47875060	1841	1841	1841	1841	0
381	20231226	144800	47875060	1841	1841	1841	1841	2
382	20231226	144700	47871378	1841	1841	1841	1841	0
383	20231226	144600	47871378	1841	1841	1841	1841	0
384	20231226	144500	47871378	1841	1841	1841	1841	0
385	20231226	144400	47871378	1841	1841	1841	1841	0
386	20231226	144300	47871378	1841	1841	1841	1841	0
387	20231226	144200	47871378	1841	1841	1841	1841	2
388	20231226	144100	47867696	1839	1839	1839	1839	0
389	20231226	144000	47867696	1839	1839	1839	1839	2487
390	20231226	143900	43294103	1841	1841	1841	1841	0
391	20231226	143800	43294103	1841	1841	1841	1841	0
392	20231226	143700	43294103	1841	1841	1841	1841	0
393	20231226	143600	43294103	1841	1841	1841	1841	0
394	20231226	143500	43294103	1841	1841	1841	1841	0
395	20231226	143400	43294103	1841	1841	1841	1841	2
396	20231226	143300	43290421	1839	1839	1839	1839	0
397	20231226	143200	43290421	1839	1839	1839	1839	0
398	20231226	143100	43290421	1839	1839	1839	1839	0
399	20231226	143000	43290421	1839	1839	1839	1839	0
400	20231226	142900	43290421	1839	1839	1839	1839	0
401	20231226	142800	43290421	1839	1839	1839	1839	7
402	20231226	142700	43277548	1842	1839	1842	1839	1917
403	20231226	142600	39752002	1839	1839	1839	1839	0
404	20231226	142500	39752002	1839	1839	1839	1839	0
405	20231226	142400	39752002	1839	1839	1839	1839	0
406	20231226	142300	39752002	1839	1839	1839	1839	0
407	20231226	142200	39752002	1839	1839	1839	1839	0
408	20231226	142100	39752002	1839	1841	1841	1839	71
409	20231226	142000	39621426	1842	1842	1842	1842	0
410	20231226	141900	39621426	1842	1842	1842	1842	8
411	20231226	141800	39606690	1842	1842	1842	1842	1
412	20231226	141700	39604848	1839	1839	1839	1839	0
413	20231226	141600	39604848	1839	1839	1839	1839	0
414	20231226	141500	39604848	1839	1839	1839	1839	0
415	20231226	141400	39604848	1839	1839	1839	1839	0
416	20231226	141300	39604848	1839	1839	1839	1839	1
417	20231226	141200	39603009	1839	1839	1839	1839	0
418	20231226	141100	39603009	1839	1841	1841	1839	899
419	20231226	141000	37949540	1842	1842	1842	1842	0
420	20231226	140900	37949540	1842	1842	1842	1842	142
421	20231226	140800	37687976	1842	1842	1842	1842	0
422	20231226	140700	37687976	1842	1842	1842	1842	0
423	20231226	140600	37687976	1842	1842	1842	1842	11
424	20231226	140500	37667714	1842	1842	1842	1842	0
425	20231226	140400	37667714	1842	1842	1842	1842	0
426	20231226	140300	37667714	1842	1842	1842	1842	0
427	20231226	140200	37667714	1842	1842	1842	1842	444
428	20231226	140100	36849866	1842	1842	1842	1842	0
429	20231226	140000	36849866	1842	1842	1842	1842	0
430	20231226	135900	36849866	1842	1842	1842	1842	0
431	20231226	135800	36849866	1842	1842	1842	1842	0
432	20231226	135700	36849866	1842	1842	1842	1842	0
433	20231226	135600	36849866	1842	1842	1842	1842	2
434	20231226	135500	36846182	1842	1842	1842	1842	0
435	20231226	135400	36846182	1842	1842	1842	1842	0
436	20231226	135300	36846182	1842	1842	1842	1842	0
437	20231226	135200	36846182	1842	1842	1842	1842	0
438	20231226	135100	36846182	1842	1842	1842	1842	0
439	20231226	135000	36846182	1842	1842	1842	1842	0
440	20231226	134900	36846182	1842	1842	1842	1842	0
441	20231226	134800	36846182	1842	1842	1842	1842	0
442	20231226	134700	36846182	1842	1842	1842	1842	68
443	20231226	134600	36720926	1842	1842	1842	1842	0
444	20231226	134500	36720926	1842	1842	1842	1842	0
445	20231226	134400	36720926	1842	1842	1842	1842	0
446	20231226	134300	36720926	1842	1842	1842	1842	5
447	20231226	134200	36711716	1839	1839	1839	1839	0
448	20231226	134100	36711716	1839	1839	1839	1839	0
449	20231226	134000	36711716	1839	1839	1839	1839	0
450	20231226	133900	36711716	1839	1839	1839	1839	0
451	20231226	133800	36711716	1839	1839	1839	1839	0
452	20231226	133700	36711716	1839	1839	1839	1839	0
453	20231226	133600	36711716	1839	1839	1839	1839	0
454	20231226	133500	36711716	1839	1839	1839	1839	0
455	20231226	133400	36711716	1839	1839	1839	1839	0
456	20231226	133300	36711716	1839	1839	1839	1839	0
457	20231226	133200	36711716	1839	1839	1839	1839	0
458	20231226	133100	36711716	1839	1839	1839	1839	0
459	20231226	133000	36711716	1839	1839	1839	1839	1733
460	20231226	132900	33524729	1839	1839	1839	1839	0
461	20231226	132800	33524729	1839	1839	1839	1839	0
462	20231226	132700	33524729	1839	1839	1839	1839	577
463	20231226	132600	32463626	1839	1839	1839	1839	0
464	20231226	132500	32463626	1839	1839	1839	1839	0
465	20231226	132400	32463626	1839	1839	1839	1839	0
466	20231226	132300	32463626	1839	1839	1839	1839	0
467	20231226	132200	32463626	1839	1839	1839	1839	0
468	20231226	132100	32463626	1839	1839	1839	1839	0
469	20231226	132000	32463626	1839	1839	1839	1839	0
470	20231226	131900	32463626	1839	1841	1841	1839	1189
471	20231226	131800	30276901	1841	1841	1841	1841	0
472	20231226	131700	30276901	1841	1841	1841	1841	0
473	20231226	131600	30276901	1841	1841	1841	1841	233
474	20231226	131500	29847948	1841	1841	1841	1841	0
475	20231226	131400	29847948	1841	1841	1841	1841	0
476	20231226	131300	29847948	1841	1841	1841	1841	0
477	20231226	131200	29847948	1841	1841	1841	1841	150
478	20231226	131100	29571798	1841	1841	1841	1841	300
479	20231226	131000	29019498	1841	1841	1841	1841	91
480	20231226	130900	28851967	1842	1842	1842	1842	0
481	20231226	130800	28851967	1842	1842	1842	1842	0
482	20231226	130700	28851967	1842	1842	1842	1842	0
483	20231226	130600	28851967	1842	1842	1842	1842	0
484	20231226	130500	28851967	1842	1841	1842	1841	2
485	20231226	130400	28848284	1841	1841	1841	1841	1869
486	20231226	130300	25407455	1840	1840	1840	1840	0
487	20231226	130200	25407455	1840	1840	1840	1840	0
488	20231226	130100	25407455	1840	1840	1840	1840	23
489	20231226	130000	25365135	1840	1838	1840	1838	2
490	20231226	125900	25361457	1839	1839	1839	1839	0
491	20231226	125800	25361457	1839	1839	1839	1839	0
492	20231226	125700	25361457	1839	1839	1839	1839	0
493	20231226	125600	25361457	1839	1840	1840	1839	559
494	20231226	125500	24333077	1841	1840	1841	1840	2
495	20231226	125400	24329396	1841	1841	1841	1841	0
496	20231226	125300	24329396	1841	1841	1841	1841	0
497	20231226	125200	24329396	1841	1841	1841	1841	1
498	20231226	125100	24327555	1840	1840	1840	1840	0
499	20231226	125000	24327555	1840	1840	1840	1840	0
500	20231226	124900	24327555	1840	1840	1840	1840	0
501	20231226	124800	24327555	1840	1840	1840	1840	0
502	20231226	124700	24327555	1840	1840	1840	1840	0
503	20231226	124600	24327555	1840	1840	1840	1840	0
504	20231226	124500	24327555	1840	1840	1840	1840	500
505	20231226	124400	23407555	1840	1840	1840	1840	0
506	20231226	124300	23407555	1840	1840	1840	1840	0
507	20231226	124200	23407555	1840	1840	1840	1840	0
508	20231226	124100	23407555	1840	1840	1840	1840	0
509	20231226	124000	23407555	1840	1840	1840	1840	0
510	20231226	123900	23407555	1840	1840	1840	1840	0
511	20231226	123800	23407555	1840	1840	1840	1840	0
512	20231226	123700	23407555	1840	1840	1840	1840	0
513	20231226	123600	23407555	1840	1840	1840	1840	0
514	20231226	123500	23407555	1840	1840	1840	1840	0
515	20231226	123400	23407555	1840	1840	1840	1840	0
516	20231226	123300	23407555	1840	1840	1840	1840	5
517	20231226	123200	23398355	1840	1840	1840	1840	0
518	20231226	123100	23398355	1840	1840	1840	1840	1
519	20231226	123000	23396515	1840	1840	1840	1840	0
520	20231226	122900	23396515	1840	1840	1840	1840	0
521	20231226	122800	23396515	1840	1840	1840	1840	0
522	20231226	122700	23396515	1840	1840	1840	1840	0
523	20231226	122600	23396515	1840	1840	1840	1840	0
524	20231226	122500	23396515	1840	1840	1840	1840	0
525	20231226	122400	23396515	1840	1840	1840	1840	0
526	20231226	122300	23396515	1840	1840	1840	1840	0
527	20231226	122200	23396515	1840	1840	1840	1840	242
528	20231226	122100	22951235	1841	1841	1841	1841	0
529	20231226	122000	22951235	1841	1841	1841	1841	0
530	20231226	121900	22951235	1841	1841	1841	1841	0
531	20231226	121800	22951235	1841	1841	1841	1841	0
532	20231226	121700	22951235	1841	1841	1841	1841	0
533	20231226	121600	22951235	1841	1841	1841	1841	271
534	20231226	121500	22452324	1841	1841	1841	1841	0
535	20231226	121400	22452324	1841	1841	1841	1841	2
536	20231226	121300	22448642	1841	1842	1842	1841	30
537	20231226	121200	22393411	1842	1842	1842	1842	51
538	20231226	121100	22299469	1843	1843	1843	1843	0
539	20231226	121000	22299469	1843	1843	1843	1843	0
540	20231226	120900	22299469	1843	1843	1843	1843	0
541	20231226	120800	22299469	1843	1843	1843	1843	0
542	20231226	120700	22299469	1843	1843	1843	1843	0
543	20231226	120600	22299469	1843	1843	1843	1843	0
544	20231226	120500	22299469	1843	1843	1843	1843	0
545	20231226	120400	22299469	1843	1843	1843	1843	0
546	20231226	120300	22299469	1843	1843	1843	1843	0
547	20231226	120200	22299469	1843	1843	1843	1843	0
548	20231226	120100	22299469	1843	1843	1843	1843	0
549	20231226	120000	22299469	1843	1843	1843	1843	0
550	20231226	115900	22299469	1843	1843	1843	1843	0
551	20231226	115800	22299469	1843	1843	1843	1843	0
552	20231226	115700	22299469	1843	1843	1843	1843	0
553	20231226	115600	22299469	1843	1843	1843	1843	0
554	20231226	115500	22299469	1843	1843	1843	1843	1
555	20231226	115400	22297626	1843	1843	1843	1843	43
556	20231226	115300	22218377	1843	1843	1843	1843	0
557	20231226	115200	22218377	1843	1843	1843	1843	0
558	20231226	115100	22218377	1843	1843	1843	1843	0
559	20231226	115000	22218377	1843	1843	1843	1843	0
560	20231226	114900	22218377	1843	1843	1843	1843	125
561	20231226	114800	21988002	1841	1841	1841	1841	0
562	20231226	114700	21988002	1841	1841	1841	1841	0
563	20231226	114600	21988002	1841	1841	1841	1841	4
564	20231226	114500	21980638	1841	1841	1841	1841	0
565	20231226	114400	21980638	1841	1841	1841	1841	120
566	20231226	114300	21759718	1841	1841	1841	1841	59
567	20231226	114200	21651099	1841	1841	1841	1841	0
568	20231226	114100	21651099	1841	1841	1841	1841	0
569	20231226	114000	21651099	1841	1841	1841	1841	0
570	20231226	113900	21651099	1841	1841	1841	1841	0
571	20231226	113800	21651099	1841	1841	1841	1841	0
572	20231226	113700	21651099	1841	1841	1841	1841	0
573	20231226	113600	21651099	1841	1841	1841	1841	1
574	20231226	113500	21649258	1843	1843	1843	1843	0
575	20231226	113400	21649258	1843	1843	1843	1843	0
576	20231226	113300	21649258	1843	1843	1843	1843	0
577	20231226	113200	21649258	1843	1843	1843	1843	0
578	20231226	113100	21649258	1843	1843	1843	1843	0
579	20231226	113000	21649258	1843	1843	1843	1843	0
580	20231226	112900	21649258	1843	1843	1843	1843	0
581	20231226	112800	21649258	1843	1843	1843	1843	0
582	20231226	112700	21649258	1843	1843	1843	1843	0
583	20231226	112600	21649258	1843	1843	1843	1843	0
584	20231226	112500	21649258	1843	1843	1843	1843	0
585	20231226	112400	21649258	1843	1843	1843	1843	0
586	20231226	112300	21649258	1843	1843	1843	1843	0
587	20231226	112200	21649258	1843	1843	1843	1843	0
588	20231226	112100	21649258	1843	1841	1843	1840	307
589	20231226	112000	21084117	1843	1843	1843	1843	0
590	20231226	111900	21084117	1843	1843	1843	1843	0
591	20231226	111800	21084117	1843	1843	1843	1843	0
592	20231226	111700	21084117	1843	1843	1843	1843	50
593	20231226	111600	20991967	1843	1843	1843	1843	0
594	20231226	111500	20991967	1843	1843	1843	1843	0
595	20231226	111400	20991967	1843	1843	1843	1843	25
596	20231226	111300	20945892	1843	1843	1843	1843	0
597	20231226	111200	20945892	1843	1843	1843	1843	0
598	20231226	111100	20945892	1843	1843	1843	1843	0
599	20231226	111000	20945892	1843	1843	1843	1843	0
600	20231226	110900	20945892	1843	1843	1843	1843	0
601	20231226	110800	20945892	1843	1843	1843	1843	0
602	20231226	110700	20945892	1843	1843	1843	1843	0
603	20231226	110600	20945892	1843	1843	1843	1843	0
604	20231226	110500	20945892	1843	1843	1843	1843	136
605	20231226	110400	20695244	1843	1843	1843	1843	1
606	20231226	110300	20693401	1843	1843	1843	1843	0
607	20231226	110200	20693401	1843	1843	1843	1843	0
608	20231226	110100	20693401	1843	1843	1843	1843	0
609	20231226	110000	20693401	1843	1843	1843	1843	79
610	20231226	105900	20547804	1844	1844	1844	1844	0
611	20231226	105800	20547804	1844	1844	1844	1844	0
612	20231226	105700	20547804	1844	1844	1844	1844	0
613	20231226	105600	20547804	1844	1844	1844	1844	0
614	20231226	105500	20547804	1844	1844	1844	1844	0
615	20231226	105400	20547804	1844	1844	1844	1844	21
616	20231226	105300	20509080	1845	1845	1845	1845	1
617	20231226	105200	20507235	1845	1845	1845	1845	0
618	20231226	105100	20507235	1845	1845	1845	1845	100
619	20231226	105000	20322735	1849	1849	1849	1849	0
620	20231226	104900	20322735	1849	1849	1849	1849	0
621	20231226	104800	20322735	1849	1849	1849	1849	0
622	20231226	104700	20322735	1849	1849	1849	1849	0
623	20231226	104600	20322735	1849	1849	1849	1849	0
624	20231226	104500	20322735	1849	1849	1849	1849	0
625	20231226	104400	20322735	1849	1849	1849	1849	0
626	20231226	104300	20322735	1849	1849	1849	1849	102
627	20231226	104200	20134137	1849	1849	1849	1849	0
628	20231226	104100	20134137	1849	1849	1849	1849	10
629	20231226	104000	20115647	1849	1849	1849	1849	0
630	20231226	103900	20115647	1849	1849	1849	1849	0
631	20231226	103800	20115647	1849	1849	1849	1849	109
632	20231226	103700	19914106	1849	1849	1849	1849	0
633	20231226	103600	19914106	1849	1849	1849	1849	0
634	20231226	103500	19914106	1849	1849	1849	1849	0
635	20231226	103400	19914106	1849	1849	1849	1849	0
636	20231226	103300	19914106	1849	1849	1849	1849	0
637	20231226	103200	19914106	1849	1849	1849	1849	0
638	20231226	103100	19914106	1849	1849	1849	1849	0
639	20231226	103000	19914106	1849	1849	1849	1849	0
640	20231226	102900	19914106	1849	1849	1849	1849	8
641	20231226	102800	19899314	1849	1840	1849	1840	66
642	20231226	102700	19777307	1849	1849	1849	1849	0
643	20231226	102600	19777307	1849	1849	1849	1849	0
644	20231226	102500	19777307	1849	1849	1849	1849	0
645	20231226	102400	19777307	1849	1849	1849	1849	0
646	20231226	102300	19777307	1849	1849	1849	1849	0
647	20231226	102200	19777307	1849	1849	1849	1849	0
648	20231226	102100	19777307	1849	1849	1849	1849	0
649	20231226	102000	19777307	1849	1849	1849	1849	0
650	20231226	101900	19777307	1849	1849	1849	1849	0
651	20231226	101800	19777307	1849	1849	1849	1849	0
652	20231226	101700	19777307	1849	1849	1849	1849	0
653	20231226	101600	19777307	1849	1849	1849	1849	0
654	20231226	101500	19777307	1849	1849	1849	1849	0
655	20231226	101400	19777307	1849	1849	1849	1849	0
656	20231226	101300	19777307	1849	1849	1849	1849	8
657	20231226	101200	19762515	1849	1849	1849	1849	10
658	20231226	101100	19744025	1838	1838	1838	1838	0
659	20231226	101000	19744025	1838	1838	1838	1838	4
660	20231226	100900	19736673	1838	1838	1838	1838	0
661	20231226	100800	19736673	1838	1838	1838	1838	0
662	20231226	100700	19736673	1838	1838	1838	1838	118
663	20231226	100600	19519789	1838	1838	1838	1838	0
664	20231226	100500	19519789	1838	1838	1838	1838	120
665	20231226	100400	19299229	1838	1838	1838	1838	0
666	20231226	100300	19299229	1838	1838	1838	1838	0
667	20231226	100200	19299229	1838	1838	1838	1838	18
668	20231226	100100	19266145	1849	1849	1849	1849	20
669	20231226	100000	19229165	1849	1849	1849	1849	0
670	20231226	095900	19229165	1849	1849	1849	1849	0
671	20231226	095800	19229165	1849	1849	1849	1849	17
672	20231226	095700	19197732	1838	1838	1838	1838	0
673	20231226	095600	19197732	1838	1838	1838	1838	0
674	20231226	095500	19197732	1838	1838	1838	1838	0
675	20231226	095400	19197732	1838	1838	1838	1838	0
676	20231226	095300	19197732	1838	1838	1838	1838	0
677	20231226	095200	19197732	1838	1838	1838	1838	0
678	20231226	095100	19197732	1838	1838	1838	1838	300
679	20231226	095000	18646332	1849	1849	1849	1849	2
680	20231226	094900	18642634	1849	1849	1849	1849	1
681	20231226	094800	18640785	1849	1849	1849	1849	0
682	20231226	094700	18640785	1849	1849	1849	1849	31
683	20231226	094600	18583466	1851	1851	1851	1851	0
684	20231226	094500	18583466	1851	1850	1851	1850	81
685	20231226	094400	18433585	1851	1849	1852	1849	16
686	20231226	094300	18403975	1849	1849	1849	1849	13
687	20231226	094200	18379938	1847	1847	1847	1847	2
688	20231226	094100	18376244	1844	1843	1844	1843	46
689	20231226	094000	18291462	1838	1840	1840	1838	210
690	20231226	093900	17905182	1847	1847	1847	1847	0
691	20231226	093800	17905182	1847	1847	1847	1847	101
692	20231226	093700	17718635	1847	1847	1847	1847	0
693	20231226	093600	17718635	1847	1847	1847	1847	0
694	20231226	093500	17718635	1847	1840	1847	1838	735
695	20231226	093400	16363338	1846	1846	1846	1846	0
696	20231226	093300	16363338	1846	1846	1846	1846	0
697	20231226	093200	16363338	1846	1846	1846	1846	0
698	20231226	093100	16363338	1846	1846	1846	1846	1
699	20231226	093000	16361492	1846	1846	1846	1846	0
700	20231226	092900	16361492	1846	1846	1846	1846	2
701	20231226	092800	16357800	1847	1847	1847	1847	0
702	20231226	092700	16357800	1847	1847	1847	1847	0
703	20231226	092600	16357800	1847	1845	1847	1845	81
704	20231226	092500	16208223	1840	1841	1841	1840	1039
705	20231226	092400	14295460	1847	1847	1847	1847	0
706	20231226	092300	14295460	1847	1847	1847	1847	0
707	20231226	092200	14295460	1847	1847	1847	1847	12
708	20231226	092100	14273296	1841	1841	1841	1841	0
709	20231226	092000	14273296	1841	1841	1841	1841	200
710	20231226	091900	13905096	1840	1840	1840	1840	0
711	20231226	091800	13905096	1840	1847	1847	1840	185
712	20231226	091700	13564176	1843	1846	1846	1843	2159
713	20231226	091600	9581976	1846	1846	1846	1846	12
714	20231226	091500	9559824	1847	1847	1847	1847	1
715	20231226	091400	9557977	1846	1846	1846	1846	0
716	20231226	091300	9557977	1846	1862	1862	1846	102
717	20231226	091200	9369653	1847	1847	1847	1847	0
718	20231226	091100	9369653	1847	1847	1847	1847	262
719	20231226	091000	8885739	1844	1844	1844	1844	0
720	20231226	090900	8885739	1844	1844	1844	1844	0
721	20231226	090800	8885739	1844	1862	1862	1844	138
722	20231226	090700	8630937	1863	1863	1863	1863	1
723	20231226	090600	8629074	1844	1845	1845	1844	86
724	20231226	090500	8470405	1847	1849	1849	1847	1476
725	20231226	090400	5742754	1849	1852	1865	1848	2610
726	20231226	090300	910082	1853	1853	1853	1853	0
727	20231226	090200	910082	1853	1860	1860	1852	281
728	20231226	090100	388740	1860	1860	1860	1860	0
729	20231226	090000	388740	1860	1860	1860	1860	209