KissMeData/065530/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193900	155046859	1871	1871	1871	1871	659
3	20231226	193800	155046859	1871	1871	1871	1871	0
4	20231226	193700	155046859	1871	1871	1871	1871	0
5	20231226	193600	155046859	1871	1871	1871	1871	0
6	20231226	193500	155046859	1871	1871	1871	1871	0
7	20231226	193400	155046859	1871	1871	1871	1871	0
8	20231226	193300	155046859	1871	1871	1871	1871	0
9	20231226	193200	155046859	1871	1871	1871	1871	0
10	20231226	193100	155046859	1871	1871	1871	1871	0
11	20231226	193000	155046859	1871	1871	1871	1871	0
12	20231226	192900	155046859	1871	1871	1871	1871	0
13	20231226	192800	155046859	1871	1871	1871	1871	0
14	20231226	192700	155046859	1871	1871	1871	1871	0
15	20231226	192600	155046859	1871	1871	1871	1871	0
16	20231226	192500	155046859	1871	1871	1871	1871	0
17	20231226	192400	155046859	1871	1871	1871	1871	0
18	20231226	192300	155046859	1871	1871	1871	1871	0
19	20231226	192200	155046859	1871	1871	1871	1871	0
20	20231226	192100	155046859	1871	1871	1871	1871	0
21	20231226	192000	155046859	1871	1871	1871	1871	0
22	20231226	191900	155046859	1871	1871	1871	1871	0
23	20231226	191800	155046859	1871	1871	1871	1871	0
24	20231226	191700	155046859	1871	1871	1871	1871	0
25	20231226	191600	155046859	1871	1871	1871	1871	0
26	20231226	191500	155046859	1871	1871	1871	1871	0
27	20231226	191400	155046859	1871	1871	1871	1871	0
28	20231226	191300	155046859	1871	1871	1871	1871	0
29	20231226	191200	155046859	1871	1871	1871	1871	0
30	20231226	191100	155046859	1871	1871	1871	1871	0
31	20231226	191000	155046859	1871	1871	1871	1871	0
32	20231226	190900	155046859	1871	1871	1871	1871	659
33	20231226	190800	155046859	1871	1871	1871	1871	0
34	20231226	190700	155046859	1871	1871	1871	1871	0
35	20231226	190600	155046859	1871	1871	1871	1871	0
36	20231226	190500	155046859	1871	1871	1871	1871	0
37	20231226	190400	155046859	1871	1871	1871	1871	0
38	20231226	190300	155046859	1871	1871	1871	1871	0
39	20231226	190200	155046859	1871	1871	1871	1871	0
40	20231226	190100	155046859	1871	1871	1871	1871	0
41	20231226	190000	155046859	1871	1871	1871	1871	0
42	20231226	185900	155046859	1871	1871	1871	1871	0
43	20231226	185800	155046859	1871	1871	1871	1871	0
44	20231226	185700	155046859	1871	1871	1871	1871	0
45	20231226	185600	155046859	1871	1871	1871	1871	0
46	20231226	185500	155046859	1871	1871	1871	1871	0
47	20231226	185400	155046859	1871	1871	1871	1871	0
48	20231226	185300	155046859	1871	1871	1871	1871	0
49	20231226	185200	155046859	1871	1871	1871	1871	0
50	20231226	185100	155046859	1871	1871	1871	1871	0
51	20231226	185000	155046859	1871	1871	1871	1871	0
52	20231226	184900	155046859	1871	1871	1871	1871	0
53	20231226	184800	155046859	1871	1871	1871	1871	0
54	20231226	184700	155046859	1871	1871	1871	1871	0
55	20231226	184600	155046859	1871	1871	1871	1871	0
56	20231226	184500	155046859	1871	1871	1871	1871	0
57	20231226	184400	155046859	1871	1871	1871	1871	0
58	20231226	184300	155046859	1871	1871	1871	1871	0
59	20231226	184200	155046859	1871	1871	1871	1871	0
60	20231226	184100	155046859	1871	1871	1871	1871	0
61	20231226	184000	155046859	1871	1871	1871	1871	0
62	20231226	183900	155046859	1871	1871	1871	1871	659
63	20231226	183800	155046859	1871	1871	1871	1871	0
64	20231226	183700	155046859	1871	1871	1871	1871	0
65	20231226	183600	155046859	1871	1871	1871	1871	0
66	20231226	183500	155046859	1871	1871	1871	1871	0
67	20231226	183400	155046859	1871	1871	1871	1871	0
68	20231226	183300	155046859	1871	1871	1871	1871	0
69	20231226	183200	155046859	1871	1871	1871	1871	0
70	20231226	183100	155046859	1871	1871	1871	1871	0
71	20231226	183000	155046859	1871	1871	1871	1871	0
72	20231226	182900	155046859	1871	1871	1871	1871	0
73	20231226	182800	155046859	1871	1871	1871	1871	0
74	20231226	182700	155046859	1871	1871	1871	1871	0
75	20231226	182600	155046859	1871	1871	1871	1871	0
76	20231226	182500	155046859	1871	1871	1871	1871	0
77	20231226	182400	155046859	1871	1871	1871	1871	0
78	20231226	182300	155046859	1871	1871	1871	1871	0
79	20231226	182200	155046859	1871	1871	1871	1871	0
80	20231226	182100	155046859	1871	1871	1871	1871	0
81	20231226	182000	155046859	1871	1871	1871	1871	0
82	20231226	181900	155046859	1871	1871	1871	1871	0
83	20231226	181800	155046859	1871	1871	1871	1871	0
84	20231226	181700	155046859	1871	1871	1871	1871	0
85	20231226	181600	155046859	1871	1871	1871	1871	0
86	20231226	181500	155046859	1871	1871	1871	1871	0
87	20231226	181400	155046859	1871	1871	1871	1871	0
88	20231226	181300	155046859	1871	1871	1871	1871	0
89	20231226	181200	155046859	1871	1871	1871	1871	0
90	20231226	181100	155046859	1871	1871	1871	1871	0
91	20231226	181000	155046859	1871	1871	1871	1871	0
92	20231226	180900	155046859	1871	1871	1871	1871	659
93	20231226	180800	155046859	1871	1871	1871	1871	0
94	20231226	180700	155046859	1871	1871	1871	1871	0
95	20231226	180600	155046859	1871	1871	1871	1871	0
96	20231226	180500	155046859	1871	1871	1871	1871	0
97	20231226	180400	155046859	1871	1871	1871	1871	0
98	20231226	180300	155046859	1871	1871	1871	1871	0
99	20231226	180200	155046859	1871	1871	1871	1871	0
100	20231226	180100	155046859	1871	1871	1871	1871	0
101	20231226	180000	155046859	1871	1871	1871	1871	0
102	20231226	175900	155046859	1871	1871	1871	1871	0
103	20231226	175800	155046859	1871	1871	1871	1871	0
104	20231226	175700	155046859	1871	1871	1871	1871	0
105	20231226	175600	155046859	1871	1871	1871	1871	0
106	20231226	175500	155046859	1871	1871	1871	1871	0
107	20231226	175400	155046859	1871	1871	1871	1871	0
108	20231226	175300	155046859	1871	1871	1871	1871	0
109	20231226	175200	155046859	1871	1871	1871	1871	0
110	20231226	175100	155046859	1871	1871	1871	1871	0
111	20231226	175000	155046859	1871	1871	1871	1871	0
112	20231226	174900	155046859	1871	1871	1871	1871	0
113	20231226	174800	155046859	1871	1871	1871	1871	0
114	20231226	174700	155046859	1871	1871	1871	1871	0
115	20231226	174600	155046859	1871	1871	1871	1871	0
116	20231226	174500	155046859	1871	1871	1871	1871	0
117	20231226	174400	155046859	1871	1871	1871	1871	0
118	20231226	174300	155046859	1871	1871	1871	1871	0
119	20231226	174200	155046859	1871	1871	1871	1871	0
120	20231226	174100	155046859	1871	1871	1871	1871	0
121	20231226	174000	155046859	1871	1871	1871	1871	0
122	20231226	173900	155046859	1871	1871	1871	1871	659
123	20231226	173800	155046859	1871	1871	1871	1871	0
124	20231226	173700	155046859	1871	1871	1871	1871	0
125	20231226	173600	155046859	1871	1871	1871	1871	0
126	20231226	173500	155046859	1871	1871	1871	1871	0
127	20231226	173400	155046859	1871	1871	1871	1871	0
128	20231226	173300	155046859	1871	1871	1871	1871	0
129	20231226	173200	155046859	1871	1871	1871	1871	0
130	20231226	173100	155046859	1871	1871	1871	1871	0
131	20231226	173000	155046859	1871	1871	1871	1871	0
132	20231226	172900	155046859	1871	1871	1871	1871	0
133	20231226	172800	155046859	1871	1871	1871	1871	0
134	20231226	172700	155046859	1871	1871	1871	1871	0
135	20231226	172600	155046859	1871	1871	1871	1871	0
136	20231226	172500	155046859	1871	1871	1871	1871	0
137	20231226	172400	155046859	1871	1871	1871	1871	0
138	20231226	172300	155046859	1871	1871	1871	1871	0
139	20231226	172200	155046859	1871	1871	1871	1871	0
140	20231226	172100	155046859	1871	1871	1871	1871	0
141	20231226	172000	155046859	1871	1871	1871	1871	0
142	20231226	171900	155046859	1871	1871	1871	1871	0
143	20231226	171800	155046859	1871	1871	1871	1871	0
144	20231226	171700	155046859	1871	1871	1871	1871	0
145	20231226	171600	155046859	1871	1871	1871	1871	0
146	20231226	171500	155046859	1871	1871	1871	1871	0
147	20231226	171400	155046859	1871	1871	1871	1871	0
148	20231226	171300	155046859	1871	1871	1871	1871	0
149	20231226	171200	155046859	1871	1871	1871	1871	0
150	20231226	171100	155046859	1871	1871	1871	1871	0
151	20231226	171000	155046859	1871	1871	1871	1871	0
152	20231226	170900	155046859	1871	1871	1871	1871	659
153	20231226	170800	155046859	1871	1871	1871	1871	0
154	20231226	170700	155046859	1871	1871	1871	1871	0
155	20231226	170600	155046859	1871	1871	1871	1871	0
156	20231226	170500	155046859	1871	1871	1871	1871	0
157	20231226	170400	155046859	1871	1871	1871	1871	0
158	20231226	170300	155046859	1871	1871	1871	1871	0
159	20231226	170200	155046859	1871	1871	1871	1871	0
160	20231226	170100	155046859	1871	1871	1871	1871	0
161	20231226	170000	155046859	1871	1871	1871	1871	0
162	20231226	165900	155046859	1871	1871	1871	1871	0
163	20231226	165800	155046859	1871	1871	1871	1871	0
164	20231226	165700	155046859	1871	1871	1871	1871	0
165	20231226	165600	155046859	1871	1871	1871	1871	0
166	20231226	165500	155046859	1871	1871	1871	1871	0
167	20231226	165400	155046859	1871	1871	1871	1871	0
168	20231226	165300	155046859	1871	1871	1871	1871	0
169	20231226	165200	155046859	1871	1871	1871	1871	0
170	20231226	165100	155046859	1871	1871	1871	1871	0
171	20231226	165000	155046859	1871	1871	1871	1871	0
172	20231226	164900	155046859	1871	1871	1871	1871	0
173	20231226	164800	155046859	1871	1871	1871	1871	0
174	20231226	164700	155046859	1871	1871	1871	1871	0
175	20231226	164600	155046859	1871	1871	1871	1871	0
176	20231226	164500	155046859	1871	1871	1871	1871	0
177	20231226	164400	155046859	1871	1871	1871	1871	0
178	20231226	164300	155046859	1871	1871	1871	1871	0
179	20231226	164200	155046859	1871	1871	1871	1871	0
180	20231226	164100	155046859	1871	1871	1871	1871	0
181	20231226	164000	155046859	1871	1871	1871	1871	0
182	20231226	163900	155046859	1871	1871	1871	1871	659
183	20231226	163800	155046859	1871	1871	1871	1871	0
184	20231226	163700	155046859	1871	1871	1871	1871	0
185	20231226	163600	155046859	1871	1871	1871	1871	0
186	20231226	163500	155046859	1871	1871	1871	1871	0
187	20231226	163400	155046859	1871	1871	1871	1871	0
188	20231226	163300	155046859	1871	1871	1871	1871	0
189	20231226	163200	155046859	1871	1871	1871	1871	0
190	20231226	163100	155046859	1871	1871	1871	1871	0
191	20231226	163000	155046859	1871	1871	1871	1871	0
192	20231226	162900	155046859	1871	1871	1871	1871	0
193	20231226	162800	155046859	1871	1871	1871	1871	0
194	20231226	162700	155046859	1871	1871	1871	1871	0
195	20231226	162600	155046859	1871	1871	1871	1871	0
196	20231226	162500	155046859	1871	1871	1871	1871	0
197	20231226	162400	155046859	1871	1871	1871	1871	0
198	20231226	162300	155046859	1871	1871	1871	1871	0
199	20231226	162200	155046859	1871	1871	1871	1871	0
200	20231226	162100	155046859	1871	1871	1871	1871	0
201	20231226	162000	155046859	1871	1871	1871	1871	0
202	20231226	161900	155046859	1871	1871	1871	1871	0
203	20231226	161800	155046859	1871	1871	1871	1871	0
204	20231226	161700	155046859	1871	1871	1871	1871	0
205	20231226	161600	155046859	1871	1871	1871	1871	0
206	20231226	161500	155046859	1871	1871	1871	1871	0
207	20231226	161400	155046859	1871	1871	1871	1871	0
208	20231226	161300	155046859	1871	1871	1871	1871	0
209	20231226	161200	155046859	1871	1871	1871	1871	0
210	20231226	161100	155046859	1871	1871	1871	1871	0
211	20231226	161000	155046859	1871	1871	1871	1871	0
212	20231226	160900	155046859	1871	1871	1871	1871	659
213	20231226	160800	155046859	1871	1871	1871	1871	0
214	20231226	160700	155046859	1871	1871	1871	1871	0
215	20231226	160600	155046859	1871	1871	1871	1871	0
216	20231226	160500	155046859	1871	1871	1871	1871	0
217	20231226	160400	155046859	1871	1871	1871	1871	0
218	20231226	160300	155046859	1871	1871	1871	1871	0
219	20231226	160200	155046859	1871	1871	1871	1871	0
220	20231226	160100	155046859	1871	1871	1871	1871	0
221	20231226	160000	155046859	1871	1871	1871	1871	0
222	20231226	155900	155046859	1871	1871	1871	1871	0
223	20231226	155800	155046859	1871	1871	1871	1871	0
224	20231226	155700	155046859	1871	1871	1871	1871	0
225	20231226	155600	155046859	1871	1871	1871	1871	0
226	20231226	155500	155046859	1871	1871	1871	1871	0
227	20231226	155400	155046859	1871	1871	1871	1871	0
228	20231226	155300	155046859	1871	1871	1871	1871	0
229	20231226	155200	155046859	1871	1871	1871	1871	0
230	20231226	155100	155046859	1871	1871	1871	1871	0
231	20231226	155000	155046859	1871	1871	1871	1871	0
232	20231226	154900	155046859	1871	1871	1871	1871	0
233	20231226	154800	155046859	1871	1871	1871	1871	0
234	20231226	154700	155046859	1871	1871	1871	1871	0
235	20231226	154600	155046859	1871	1871	1871	1871	0
236	20231226	154500	155046859	1871	1871	1871	1871	0
237	20231226	154400	155046859	1871	1871	1871	1871	0
238	20231226	154300	155046859	1871	1871	1871	1871	0
239	20231226	154200	155046859	1871	1871	1871	1871	0
240	20231226	154100	155046859	1871	1871	1871	1871	0
241	20231226	154000	155046859	1871	1871	1871	1871	0
242	20231226	153900	155046859	1871	1871	1871	1871	659
243	20231226	153800	155046859	1871	1871	1871	1871	0
244	20231226	153700	155046859	1871	1871	1871	1871	0
245	20231226	153600	155046859	1871	1871	1871	1871	0
246	20231226	153500	155046859	1871	1871	1871	1871	0
247	20231226	153400	155046859	1871	1871	1871	1871	0
248	20231226	153300	155046859	1871	1871	1871	1871	0
249	20231226	153200	155046859	1871	1871	1871	1871	0
250	20231226	153100	155046859	1871	1871	1871	1871	0
251	20231226	153000	155046859	1871	1871	1871	1871	659
252	20231226	152900	153813870	1900	1900	1900	1900	0
253	20231226	152800	153813870	1900	1900	1900	1900	0
254	20231226	152700	153813870	1900	1900	1900	1900	0
255	20231226	152600	153813870	1900	1900	1900	1900	0
256	20231226	152500	153813870	1900	1900	1900	1900	0
257	20231226	152400	153813870	1900	1900	1900	1900	0
258	20231226	152300	153813870	1900	1900	1900	1900	0
259	20231226	152200	153813870	1900	1900	1900	1900	0
260	20231226	152100	153813870	1900	1900	1900	1900	0
261	20231226	152000	153813870	1900	1900	1900	1900	0
262	20231226	151900	153813870	1900	1846	1900	1845	2294
263	20231226	151800	149511229	1856	1856	1856	1856	0
264	20231226	151700	149511229	1856	1856	1856	1856	1
265	20231226	151600	149509373	1846	1846	1846	1846	0
266	20231226	151500	149509373	1846	1847	1847	1846	14
267	20231226	151400	149483516	1847	1847	1847	1847	220
268	20231226	151300	149077176	1856	1856	1856	1856	0
269	20231226	151200	149077176	1856	1856	1856	1856	0
270	20231226	151100	149077176	1856	1856	1856	1856	0
271	20231226	151000	149077176	1856	1856	1856	1856	0
272	20231226	150900	149077176	1856	1856	1856	1856	1
273	20231226	150800	149075320	1857	1857	1857	1857	0
274	20231226	150700	149075320	1857	1857	1857	1857	0
275	20231226	150600	149075320	1857	1857	1857	1857	0
276	20231226	150500	149075320	1857	1857	1857	1857	0
277	20231226	150400	149075320	1857	1857	1857	1857	1
278	20231226	150300	149073463	1847	1847	1847	1847	0
279	20231226	150200	149073463	1847	1847	1847	1847	0
280	20231226	150100	149073463	1847	1847	1847	1847	1
281	20231226	150000	149071616	1857	1857	1857	1857	1
282	20231226	145900	149069759	1847	1856	1856	1847	3
283	20231226	145800	149064209	1847	1847	1847	1847	67
284	20231226	145700	148940460	1846	1846	1846	1846	0
285	20231226	145600	148940460	1846	1846	1846	1846	0
286	20231226	145500	148940460	1846	1846	1846	1846	0
287	20231226	145400	148940460	1846	1846	1846	1846	0
288	20231226	145300	148940460	1846	1846	1846	1846	0
289	20231226	145200	148940460	1846	1847	1847	1846	8
290	20231226	145100	148925685	1848	1847	1848	1847	261
291	20231226	145000	148443387	1847	1847	1847	1847	1
292	20231226	144900	148441540	1848	1848	1848	1848	0
293	20231226	144800	148441540	1848	1848	1848	1848	302
294	20231226	144700	147883444	1848	1852	1874	1848	1101
295	20231226	144600	145829274	1852	1852	1852	1852	10
296	20231226	144500	145810754	1852	1852	1852	1852	1
297	20231226	144400	145808902	1852	1852	1852	1852	40
298	20231226	144300	145734822	1852	1852	1852	1852	2
299	20231226	144200	145731118	1852	1852	1852	1852	0
300	20231226	144100	145731118	1852	1852	1852	1852	1
301	20231226	144000	145729266	1847	1847	1847	1847	0
302	20231226	143900	145729266	1847	1847	1847	1847	20
303	20231226	143800	145692326	1847	1847	1847	1847	10
304	20231226	143700	145673856	1846	1846	1846	1846	0
305	20231226	143600	145673856	1846	1846	1846	1846	0
306	20231226	143500	145673856	1846	1846	1846	1846	0
307	20231226	143400	145673856	1846	1846	1846	1846	163
308	20231226	143300	145372958	1846	1846	1846	1846	0
309	20231226	143200	145372958	1846	1846	1846	1846	0
310	20231226	143100	145372958	1846	1846	1846	1846	2
311	20231226	143000	145369266	1843	1843	1843	1843	96
312	20231226	142900	145192338	1846	1846	1846	1846	0
313	20231226	142800	145192338	1846	1846	1846	1846	0
314	20231226	142700	145192338	1846	1843	1846	1843	5
315	20231226	142600	145183120	1843	1843	1843	1843	1
316	20231226	142500	145181277	1843	1843	1843	1843	0
317	20231226	142400	145181277	1843	1843	1843	1843	0
318	20231226	142300	145181277	1843	1843	1843	1843	0
319	20231226	142200	145181277	1843	1843	1843	1843	0
320	20231226	142100	145181277	1843	1843	1843	1843	45
321	20231226	142000	145098342	1843	1843	1843	1843	0
322	20231226	141900	145098342	1843	1843	1843	1843	0
323	20231226	141800	145098342	1843	1843	1843	1843	0
324	20231226	141700	145098342	1843	1843	1843	1843	0
325	20231226	141600	145098342	1843	1848	1848	1843	2
326	20231226	141500	145094651	1843	1843	1843	1843	0
327	20231226	141400	145094651	1843	1843	1843	1843	32
328	20231226	141300	145035675	1845	1848	1848	1845	191
329	20231226	141200	144683006	1849	1849	1849	1849	17
330	20231226	141100	144651573	1850	1850	1850	1850	0
331	20231226	141000	144651573	1850	1850	1850	1850	0
332	20231226	140900	144651573	1850	1850	1850	1850	266
333	20231226	140800	144159473	1851	1851	1851	1851	48
334	20231226	140700	144070625	1851	1851	1851	1851	0
335	20231226	140600	144070625	1851	1851	1851	1851	0
336	20231226	140500	144070625	1851	1851	1851	1851	0
337	20231226	140400	144070625	1851	1851	1851	1851	0
338	20231226	140300	144070625	1851	1851	1851	1851	0
339	20231226	140200	144070625	1851	1852	1852	1851	509
340	20231226	140100	143127962	1853	1853	1853	1853	58
341	20231226	140000	143020488	1862	1862	1862	1862	0
342	20231226	135900	143020488	1862	1862	1862	1862	0
343	20231226	135800	143020488	1862	1862	1862	1862	0
344	20231226	135700	143020488	1862	1862	1862	1862	0
345	20231226	135600	143020488	1862	1862	1862	1862	0
346	20231226	135500	143020488	1862	1862	1862	1862	0
347	20231226	135400	143020488	1862	1862	1862	1862	0
348	20231226	135300	143020488	1862	1862	1862	1862	0
349	20231226	135200	143020488	1862	1862	1862	1862	0
350	20231226	135100	143020488	1862	1862	1862	1862	0
351	20231226	135000	143020488	1862	1862	1862	1862	0
352	20231226	134900	143020488	1862	1862	1862	1862	0
353	20231226	134800	143020488	1862	1862	1862	1862	0
354	20231226	134700	143020488	1862	1862	1862	1862	0
355	20231226	134600	143020488	1862	1862	1862	1862	0
356	20231226	134500	143020488	1862	1862	1862	1862	0
357	20231226	134400	143020488	1862	1862	1862	1862	0
358	20231226	134300	143020488	1862	1862	1862	1862	0
359	20231226	134200	143020488	1862	1862	1862	1862	0
360	20231226	134100	143020488	1862	1862	1862	1862	0
361	20231226	134000	143020488	1862	1862	1862	1862	0
362	20231226	133900	143020488	1862	1862	1862	1862	0
363	20231226	133800	143020488	1862	1862	1862	1862	0
364	20231226	133700	143020488	1862	1862	1862	1862	0
365	20231226	133600	143020488	1862	1862	1862	1862	0
366	20231226	133500	143020488	1862	1862	1862	1862	0
367	20231226	133400	143020488	1862	1862	1862	1862	0
368	20231226	133300	143020488	1862	1862	1862	1862	0
369	20231226	133200	143020488	1862	1862	1862	1862	0
370	20231226	133100	143020488	1862	1862	1862	1862	0
371	20231226	133000	143020488	1862	1862	1862	1862	0
372	20231226	132900	143020488	1862	1853	1862	1853	2
373	20231226	132800	143016773	1853	1853	1853	1853	0
374	20231226	132700	143016773	1853	1853	1853	1853	52
375	20231226	132600	142920417	1853	1853	1853	1853	0
376	20231226	132500	142920417	1853	1853	1853	1853	2
377	20231226	132400	142916711	1851	1852	1853	1851	4000
378	20231226	132300	135512454	1853	1853	1853	1853	0
379	20231226	132200	135512454	1853	1853	1853	1853	0
380	20231226	132100	135512454	1853	1853	1853	1853	0
381	20231226	132000	135512454	1853	1853	1853	1853	0
382	20231226	131900	135512454	1853	1853	1853	1853	0
383	20231226	131800	135512454	1853	1853	1853	1853	9510
384	20231226	131700	117890424	1853	1853	1853	1853	6265
385	20231226	131600	106281379	1853	1855	1855	1853	10025
386	20231226	131500	87690216	1855	1855	1855	1855	222
387	20231226	131400	87278406	1855	1855	1855	1855	1625
388	20231226	131300	84264031	1856	1858	1858	1856	900
389	20231226	131200	82593629	1856	1857	1857	1856	1359
390	20231226	131100	80071278	1856	1856	1856	1856	0
391	20231226	131000	80071278	1856	1856	1856	1856	0
392	20231226	130900	80071278	1856	1856	1856	1856	0
393	20231226	130800	80071278	1856	1856	1856	1856	0
394	20231226	130700	80071278	1856	1856	1856	1856	0
395	20231226	130600	80071278	1856	1860	1860	1856	60
396	20231226	130500	79959691	1862	1862	1862	1862	0
397	20231226	130400	79959691	1862	1862	1862	1862	0
398	20231226	130300	79959691	1862	1862	1862	1862	0
399	20231226	130200	79959691	1862	1862	1862	1862	0
400	20231226	130100	79959691	1862	1862	1862	1862	3
401	20231226	130000	79954105	1862	1862	1862	1862	100
402	20231226	125900	79767905	1862	1862	1862	1862	0
403	20231226	125800	79767905	1862	1862	1862	1862	0
404	20231226	125700	79767905	1862	1862	1862	1862	644
405	20231226	125600	78568777	1860	1860	1860	1860	0
406	20231226	125500	78568777	1860	1860	1860	1860	0
407	20231226	125400	78568777	1860	1860	1860	1860	0
408	20231226	125300	78568777	1860	1867	1867	1860	10
409	20231226	125200	78550135	1875	1875	1875	1875	0
410	20231226	125100	78550135	1875	1875	1875	1875	0
411	20231226	125000	78550135	1875	1875	1875	1875	0
412	20231226	124900	78550135	1875	1875	1875	1875	0
413	20231226	124800	78550135	1875	1875	1875	1875	0
414	20231226	124700	78550135	1875	1874	1875	1874	300
415	20231226	124600	77987787	1874	1874	1874	1874	1
416	20231226	124500	77985913	1875	1875	1875	1875	1
417	20231226	124400	77984038	1866	1869	1869	1866	1835
418	20231226	124300	74556057	1875	1875	1875	1875	0
419	20231226	124200	74556057	1875	1875	1875	1875	0
420	20231226	124100	74556057	1875	1875	1875	1875	0
421	20231226	124000	74556057	1875	1875	1875	1875	0
422	20231226	123900	74556057	1875	1875	1875	1875	0
423	20231226	123800	74556057	1875	1875	1875	1875	0
424	20231226	123700	74556057	1875	1875	1875	1875	0
425	20231226	123600	74556057	1875	1875	1875	1875	16
426	20231226	123500	74526057	1875	1875	1875	1875	0
427	20231226	123400	74526057	1875	1875	1875	1875	0
428	20231226	123300	74526057	1875	1875	1875	1875	0
429	20231226	123200	74526057	1875	1875	1875	1875	0
430	20231226	123100	74526057	1875	1875	1875	1875	0
431	20231226	123000	74526057	1875	1875	1875	1875	0
432	20231226	122900	74526057	1875	1875	1875	1875	0
433	20231226	122800	74526057	1875	1875	1875	1875	0
434	20231226	122700	74526057	1875	1875	1875	1875	6
435	20231226	122600	74514807	1878	1878	1878	1878	0
436	20231226	122500	74514807	1878	1878	1878	1878	0
437	20231226	122400	74514807	1878	1878	1878	1878	0
438	20231226	122300	74514807	1878	1878	1878	1878	0
439	20231226	122200	74514807	1878	1878	1878	1878	0
440	20231226	122100	74514807	1878	1878	1878	1878	0
441	20231226	122000	74514807	1878	1878	1878	1878	0
442	20231226	121900	74514807	1878	1878	1878	1878	0
443	20231226	121800	74514807	1878	1878	1878	1878	0
444	20231226	121700	74514807	1878	1878	1878	1878	1064
445	20231226	121600	72516615	1879	1879	1879	1879	1
446	20231226	121500	72514736	1869	1869	1869	1869	35
447	20231226	121400	72449321	1879	1879	1879	1879	1
448	20231226	121300	72447442	1879	1879	1879	1879	0
449	20231226	121200	72447442	1879	1879	1879	1879	0
450	20231226	121100	72447442	1879	1879	1879	1879	0
451	20231226	121000	72447442	1879	1879	1879	1879	0
452	20231226	120900	72447442	1879	1879	1879	1879	0
453	20231226	120800	72447442	1879	1879	1879	1879	4
454	20231226	120700	72439926	1879	1879	1879	1879	0
455	20231226	120600	72439926	1879	1879	1879	1879	0
456	20231226	120500	72439926	1879	1870	1879	1870	1501
457	20231226	120400	69633047	1872	1872	1872	1872	0
458	20231226	120300	69633047	1872	1872	1872	1872	3244
459	20231226	120200	63560279	1870	1870	1870	1870	0
460	20231226	120100	63560279	1870	1870	1870	1870	5
461	20231226	120000	63550929	1872	1872	1872	1872	0
462	20231226	115900	63550929	1872	1872	1872	1872	0
463	20231226	115800	63550929	1872	1872	1872	1872	0
464	20231226	115700	63550929	1872	1872	1872	1872	0
465	20231226	115600	63550929	1872	1872	1872	1872	1
466	20231226	115500	63549057	1870	1870	1870	1870	0
467	20231226	115400	63549057	1870	1870	1870	1870	0
468	20231226	115300	63549057	1870	1870	1870	1870	0
469	20231226	115200	63549057	1870	1870	1870	1870	0
470	20231226	115100	63549057	1870	1870	1870	1870	0
471	20231226	115000	63549057	1870	1870	1870	1870	0
472	20231226	114900	63549057	1870	1870	1870	1870	0
473	20231226	114800	63549057	1870	1870	1870	1870	0
474	20231226	114700	63549057	1870	1870	1870	1870	0
475	20231226	114600	63549057	1870	1870	1870	1870	0
476	20231226	114500	63549057	1870	1870	1870	1870	0
477	20231226	114400	63549057	1870	1870	1870	1870	0
478	20231226	114300	63549057	1870	1870	1870	1870	0
479	20231226	114200	63549057	1870	1870	1870	1870	0
480	20231226	114100	63549057	1870	1870	1870	1870	0
481	20231226	114000	63549057	1870	1870	1870	1870	42
482	20231226	113900	63470517	1872	1872	1872	1872	0
483	20231226	113800	63470517	1872	1872	1872	1872	53
484	20231226	113700	63371301	1872	1872	1872	1872	0
485	20231226	113600	63371301	1872	1872	1872	1872	0
486	20231226	113500	63371301	1872	1870	1872	1870	33
487	20231226	113400	63309589	1872	1872	1872	1872	0
488	20231226	113300	63309589	1872	1872	1872	1872	0
489	20231226	113200	63309589	1872	1872	1872	1872	0
490	20231226	113100	63309589	1872	1872	1872	1872	0
491	20231226	113000	63309589	1872	1872	1872	1872	0
492	20231226	112900	63309589	1872	1872	1872	1872	0
493	20231226	112800	63309589	1872	1872	1872	1872	0
494	20231226	112700	63309589	1872	1872	1872	1872	0
495	20231226	112600	63309589	1872	1872	1872	1872	0
496	20231226	112500	63309589	1872	1872	1872	1872	5
497	20231226	112400	63300229	1870	1872	1872	1870	1053
498	20231226	112300	61331013	1872	1872	1872	1872	0
499	20231226	112200	61331013	1872	1872	1872	1872	0
500	20231226	112100	61331013	1872	1872	1872	1872	0
501	20231226	112000	61331013	1872	1872	1872	1872	0
502	20231226	111900	61331013	1872	1872	1872	1872	1
503	20231226	111800	61329141	1872	1872	1872	1872	0
504	20231226	111700	61329141	1872	1872	1872	1872	1
505	20231226	111600	61327269	1871	1871	1871	1871	1
506	20231226	111500	61325398	1871	1871	1871	1871	405
507	20231226	111400	60567643	1870	1870	1870	1870	0
508	20231226	111300	60567643	1870	1870	1870	1870	0
509	20231226	111200	60567643	1870	1870	1870	1870	0
510	20231226	111100	60567643	1870	1870	1870	1870	2710
511	20231226	111000	55499943	1870	1870	1870	1870	0
512	20231226	110900	55499943	1870	1870	1870	1870	1
513	20231226	110800	55498073	1869	1869	1869	1869	398
514	20231226	110700	54754211	1868	1868	1868	1868	58
515	20231226	110600	54645867	1868	1868	1868	1868	0
516	20231226	110500	54645867	1868	1868	1868	1868	65
517	20231226	110400	54524447	1868	1868	1868	1868	647
518	20231226	110300	53315851	1868	1868	1868	1868	334
519	20231226	110200	52691939	1869	1869	1869	1869	0
520	20231226	110100	52691939	1869	1869	1869	1869	0
521	20231226	110000	52691939	1869	1869	1869	1869	0
522	20231226	105900	52691939	1869	1869	1869	1869	0
523	20231226	105800	52691939	1869	1869	1869	1869	2
524	20231226	105700	52688201	1869	1869	1869	1869	0
525	20231226	105600	52688201	1869	1869	1869	1869	0
526	20231226	105500	52688201	1869	1869	1869	1869	0
527	20231226	105400	52688201	1869	1869	1869	1869	39
528	20231226	105300	52615310	1869	1869	1869	1869	0
529	20231226	105200	52615310	1869	1869	1869	1869	0
530	20231226	105100	52615310	1869	1869	1869	1869	0
531	20231226	105000	52615310	1869	1869	1869	1869	0
532	20231226	104900	52615310	1869	1869	1869	1869	4000
533	20231226	104800	45139310	1869	1869	1869	1869	3
534	20231226	104700	45133703	1869	1869	1869	1869	0
535	20231226	104600	45133703	1869	1869	1869	1869	0
536	20231226	104500	45133703	1869	1869	1869	1869	0
537	20231226	104400	45133703	1869	1869	1869	1869	0
538	20231226	104300	45133703	1869	1869	1869	1869	0
539	20231226	104200	45133703	1869	1869	1869	1869	0
540	20231226	104100	45133703	1869	1869	1869	1869	0
541	20231226	104000	45133703	1869	1869	1869	1869	0
542	20231226	103900	45133703	1869	1869	1869	1869	0
543	20231226	103800	45133703	1869	1869	1869	1869	0
544	20231226	103700	45133703	1869	1869	1869	1869	0
545	20231226	103600	45133703	1869	1868	1869	1868	4
546	20231226	103500	45126230	1869	1869	1869	1869	0
547	20231226	103400	45126230	1869	1869	1869	1869	0
548	20231226	103300	45126230	1869	1869	1869	1869	1
549	20231226	103200	45124361	1856	1856	1869	1856	361
550	20231226	103100	44454332	1869	1869	1869	1869	1
551	20231226	103000	44452463	1869	1869	1869	1869	0
552	20231226	102900	44452463	1869	1869	1869	1869	0
553	20231226	102800	44452463	1869	1869	1869	1869	1
554	20231226	102700	44450594	1857	1857	1857	1857	105
555	20231226	102600	44255609	1857	1857	1857	1857	0
556	20231226	102500	44255609	1857	1857	1857	1857	0
557	20231226	102400	44255609	1857	1857	1857	1857	0
558	20231226	102300	44255609	1857	1857	1857	1857	0
559	20231226	102200	44255609	1857	1857	1857	1857	320
560	20231226	102100	43661369	1869	1869	1869	1869	1
561	20231226	102000	43659500	1868	1868	1868	1868	0
562	20231226	101900	43659500	1868	1868	1868	1868	0
563	20231226	101800	43659500	1868	1868	1868	1868	0
564	20231226	101700	43659500	1868	1868	1868	1868	0
565	20231226	101600	43659500	1868	1868	1868	1868	0
566	20231226	101500	43659500	1868	1868	1868	1868	0
567	20231226	101400	43659500	1868	1868	1868	1868	0
568	20231226	101300	43659500	1868	1868	1868	1868	33
569	20231226	101200	43597856	1868	1868	1868	1868	0
570	20231226	101100	43597856	1868	1868	1868	1868	0
571	20231226	101000	43597856	1868	1868	1868	1868	2
572	20231226	100900	43594120	1868	1868	1868	1868	0
573	20231226	100800	43594120	1868	1868	1868	1868	0
574	20231226	100700	43594120	1868	1868	1868	1868	419
575	20231226	100600	42811428	1868	1868	1868	1868	0
576	20231226	100500	42811428	1868	1868	1868	1868	3
577	20231226	100400	42805824	1868	1868	1868	1868	127
578	20231226	100300	42568588	1869	1869	1869	1869	3
579	20231226	100200	42562981	1869	1869	1869	1869	0
580	20231226	100100	42562981	1869	1856	1869	1856	93
581	20231226	100000	42390276	1871	1871	1871	1871	0
582	20231226	095900	42390276	1871	1871	1871	1871	0
583	20231226	095800	42390276	1871	1871	1871	1871	0
584	20231226	095700	42390276	1871	1871	1871	1871	0
585	20231226	095600	42390276	1871	1861	1871	1855	1065
586	20231226	095500	40404069	1871	1871	1871	1871	0
587	20231226	095400	40404069	1871	1871	1871	1871	0
588	20231226	095300	40404069	1871	1871	1871	1871	0
589	20231226	095200	40404069	1871	1871	1871	1871	0
590	20231226	095100	40404069	1871	1871	1871	1871	0
591	20231226	095000	40404069	1871	1871	1871	1871	0
592	20231226	094900	40404069	1871	1871	1871	1871	0
593	20231226	094800	40404069	1871	1871	1871	1871	0
594	20231226	094700	40404069	1871	1871	1871	1871	7
595	20231226	094600	40390972	1871	1871	1871	1871	0
596	20231226	094500	40390972	1871	1871	1871	1871	0
597	20231226	094400	40390972	1871	1871	1871	1871	0
598	20231226	094300	40390972	1871	1871	1871	1871	2
599	20231226	094200	40387230	1872	1872	1872	1872	0
600	20231226	094100	40387230	1872	1872	1872	1872	0
601	20231226	094000	40387230	1872	1872	1872	1872	0
602	20231226	093900	40387230	1872	1872	1872	1872	0
603	20231226	093800	40387230	1872	1872	1872	1872	246
604	20231226	093700	39926718	1872	1872	1872	1872	1501
605	20231226	093600	37116846	1872	1872	1872	1872	1
606	20231226	093500	37114974	1871	1871	1871	1871	0
607	20231226	093400	37114974	1871	1871	1871	1871	0
608	20231226	093300	37114974	1871	1871	1871	1871	0
609	20231226	093200	37114974	1871	1871	1871	1871	0
610	20231226	093100	37114974	1871	1872	1872	1871	2823
611	20231226	093000	31830588	1871	1871	1871	1871	2135
612	20231226	092900	27836003	1871	1872	1872	1871	4
613	20231226	092800	27828518	1871	1871	1871	1871	0
614	20231226	092700	27828518	1871	1871	1871	1871	719
615	20231226	092600	26483269	1872	1871	1872	1871	5001
616	20231226	092500	17126397	1871	1871	1871	1871	0
617	20231226	092400	17126397	1871	1871	1871	1871	0
618	20231226	092300	17126397	1871	1871	1871	1871	0
619	20231226	092200	17126397	1871	1871	1871	1871	0
620	20231226	092100	17126397	1871	1871	1871	1871	0
621	20231226	092000	17126397	1871	1871	1871	1871	0
622	20231226	091900	17126397	1871	1871	1871	1871	6
623	20231226	091800	17115171	1872	1862	1872	1862	500
624	20231226	091700	16180106	1852	1856	1856	1852	403
625	20231226	091600	15433738	1856	1867	1867	1856	19
626	20231226	091500	15398463	1867	1867	1867	1867	0
627	20231226	091400	15398463	1867	1867	1867	1867	0
628	20231226	091300	15398463	1867	1866	1867	1866	6
629	20231226	091200	15387266	1862	1862	1862	1862	333
630	20231226	091100	14767220	1862	1862	1862	1862	13
631	20231226	091000	14743014	1862	1856	1862	1856	7
632	20231226	090900	14730010	1862	1862	1862	1862	45
633	20231226	090800	14646220	1866	1866	1866	1866	0
634	20231226	090700	14646220	1866	1866	1866	1866	3
635	20231226	090600	14640622	1851	1851	1851	1851	63
636	20231226	090500	14524009	1865	1866	1866	1852	7
637	20231226	090400	14511018	1865	1852	1865	1852	7384
638	20231226	090300	739928	1865	1851	1865	1851	308
639	20231226	090200	169806	1866	1866	1866	1866	6
640	20231226	090100	158610	1866	1866	1866	1866	0
641	20231226	090000	158610	1866	1866	1866	1866	85