KissMeData/054090/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193200	137412145	1694	1694	1694	1694	1843
3	20231226	193100	137412145	1694	1694	1694	1694	0
4	20231226	193000	137412145	1694	1694	1694	1694	0
5	20231226	192900	137412145	1694	1694	1694	1694	0
6	20231226	192800	137412145	1694	1694	1694	1694	0
7	20231226	192700	137412145	1694	1694	1694	1694	0
8	20231226	192600	137412145	1694	1694	1694	1694	0
9	20231226	192500	137412145	1694	1694	1694	1694	0
10	20231226	192400	137412145	1694	1694	1694	1694	0
11	20231226	192300	137412145	1694	1694	1694	1694	0
12	20231226	192200	137412145	1694	1694	1694	1694	0
13	20231226	192100	137412145	1694	1694	1694	1694	0
14	20231226	192000	137412145	1694	1694	1694	1694	0
15	20231226	191900	137412145	1694	1694	1694	1694	0
16	20231226	191800	137412145	1694	1694	1694	1694	0
17	20231226	191700	137412145	1694	1694	1694	1694	0
18	20231226	191600	137412145	1694	1694	1694	1694	0
19	20231226	191500	137412145	1694	1694	1694	1694	0
20	20231226	191400	137412145	1694	1694	1694	1694	0
21	20231226	191300	137412145	1694	1694	1694	1694	0
22	20231226	191200	137412145	1694	1694	1694	1694	0
23	20231226	191100	137412145	1694	1694	1694	1694	0
24	20231226	191000	137412145	1694	1694	1694	1694	0
25	20231226	190900	137412145	1694	1694	1694	1694	0
26	20231226	190800	137412145	1694	1694	1694	1694	0
27	20231226	190700	137412145	1694	1694	1694	1694	0
28	20231226	190600	137412145	1694	1694	1694	1694	0
29	20231226	190500	137412145	1694	1694	1694	1694	0
30	20231226	190400	137412145	1694	1694	1694	1694	0
31	20231226	190300	137412145	1694	1694	1694	1694	0
32	20231226	190200	137412145	1694	1694	1694	1694	1843
33	20231226	190100	137412145	1694	1694	1694	1694	0
34	20231226	190000	137412145	1694	1694	1694	1694	0
35	20231226	185900	137412145	1694	1694	1694	1694	0
36	20231226	185800	137412145	1694	1694	1694	1694	0
37	20231226	185700	137412145	1694	1694	1694	1694	0
38	20231226	185600	137412145	1694	1694	1694	1694	0
39	20231226	185500	137412145	1694	1694	1694	1694	0
40	20231226	185400	137412145	1694	1694	1694	1694	0
41	20231226	185300	137412145	1694	1694	1694	1694	0
42	20231226	185200	137412145	1694	1694	1694	1694	0
43	20231226	185100	137412145	1694	1694	1694	1694	0
44	20231226	185000	137412145	1694	1694	1694	1694	0
45	20231226	184900	137412145	1694	1694	1694	1694	0
46	20231226	184800	137412145	1694	1694	1694	1694	0
47	20231226	184700	137412145	1694	1694	1694	1694	0
48	20231226	184600	137412145	1694	1694	1694	1694	0
49	20231226	184500	137412145	1694	1694	1694	1694	0
50	20231226	184400	137412145	1694	1694	1694	1694	0
51	20231226	184300	137412145	1694	1694	1694	1694	0
52	20231226	184200	137412145	1694	1694	1694	1694	0
53	20231226	184100	137412145	1694	1694	1694	1694	0
54	20231226	184000	137412145	1694	1694	1694	1694	0
55	20231226	183900	137412145	1694	1694	1694	1694	0
56	20231226	183800	137412145	1694	1694	1694	1694	0
57	20231226	183700	137412145	1694	1694	1694	1694	0
58	20231226	183600	137412145	1694	1694	1694	1694	0
59	20231226	183500	137412145	1694	1694	1694	1694	0
60	20231226	183400	137412145	1694	1694	1694	1694	0
61	20231226	183300	137412145	1694	1694	1694	1694	0
62	20231226	183200	137412145	1694	1694	1694	1694	1843
63	20231226	183100	137412145	1694	1694	1694	1694	0
64	20231226	183000	137412145	1694	1694	1694	1694	0
65	20231226	182900	137412145	1694	1694	1694	1694	0
66	20231226	182800	137412145	1694	1694	1694	1694	0
67	20231226	182700	137412145	1694	1694	1694	1694	0
68	20231226	182600	137412145	1694	1694	1694	1694	0
69	20231226	182500	137412145	1694	1694	1694	1694	0
70	20231226	182400	137412145	1694	1694	1694	1694	0
71	20231226	182300	137412145	1694	1694	1694	1694	0
72	20231226	182200	137412145	1694	1694	1694	1694	0
73	20231226	182100	137412145	1694	1694	1694	1694	0
74	20231226	182000	137412145	1694	1694	1694	1694	0
75	20231226	181900	137412145	1694	1694	1694	1694	0
76	20231226	181800	137412145	1694	1694	1694	1694	0
77	20231226	181700	137412145	1694	1694	1694	1694	0
78	20231226	181600	137412145	1694	1694	1694	1694	0
79	20231226	181500	137412145	1694	1694	1694	1694	0
80	20231226	181400	137412145	1694	1694	1694	1694	0
81	20231226	181300	137412145	1694	1694	1694	1694	0
82	20231226	181200	137412145	1694	1694	1694	1694	0
83	20231226	181100	137412145	1694	1694	1694	1694	0
84	20231226	181000	137412145	1694	1694	1694	1694	0
85	20231226	180900	137412145	1694	1694	1694	1694	0
86	20231226	180800	137412145	1694	1694	1694	1694	0
87	20231226	180700	137412145	1694	1694	1694	1694	0
88	20231226	180600	137412145	1694	1694	1694	1694	0
89	20231226	180500	137412145	1694	1694	1694	1694	0
90	20231226	180400	137412145	1694	1694	1694	1694	0
91	20231226	180300	137412145	1694	1694	1694	1694	0
92	20231226	180200	137412145	1694	1694	1694	1694	1843
93	20231226	180100	137412145	1694	1694	1694	1694	0
94	20231226	180000	137412145	1694	1694	1694	1694	0
95	20231226	175900	137412145	1694	1694	1694	1694	0
96	20231226	175800	137412145	1694	1694	1694	1694	0
97	20231226	175700	137412145	1694	1694	1694	1694	0
98	20231226	175600	137412145	1694	1694	1694	1694	0
99	20231226	175500	137412145	1694	1694	1694	1694	0
100	20231226	175400	137412145	1694	1694	1694	1694	0
101	20231226	175300	137412145	1694	1694	1694	1694	0
102	20231226	175200	137412145	1694	1694	1694	1694	0
103	20231226	175100	137412145	1694	1694	1694	1694	0
104	20231226	175000	137412145	1694	1694	1694	1694	0
105	20231226	174900	137412145	1694	1694	1694	1694	0
106	20231226	174800	137412145	1694	1694	1694	1694	0
107	20231226	174700	137412145	1694	1694	1694	1694	0
108	20231226	174600	137412145	1694	1694	1694	1694	0
109	20231226	174500	137412145	1694	1694	1694	1694	0
110	20231226	174400	137412145	1694	1694	1694	1694	0
111	20231226	174300	137412145	1694	1694	1694	1694	0
112	20231226	174200	137412145	1694	1694	1694	1694	0
113	20231226	174100	137412145	1694	1694	1694	1694	0
114	20231226	174000	137412145	1694	1694	1694	1694	0
115	20231226	173900	137412145	1694	1694	1694	1694	0
116	20231226	173800	137412145	1694	1694	1694	1694	0
117	20231226	173700	137412145	1694	1694	1694	1694	0
118	20231226	173600	137412145	1694	1694	1694	1694	0
119	20231226	173500	137412145	1694	1694	1694	1694	0
120	20231226	173400	137412145	1694	1694	1694	1694	0
121	20231226	173300	137412145	1694	1694	1694	1694	0
122	20231226	173200	137412145	1694	1694	1694	1694	1843
123	20231226	173100	137412145	1694	1694	1694	1694	0
124	20231226	173000	137412145	1694	1694	1694	1694	0
125	20231226	172900	137412145	1694	1694	1694	1694	0
126	20231226	172800	137412145	1694	1694	1694	1694	0
127	20231226	172700	137412145	1694	1694	1694	1694	0
128	20231226	172600	137412145	1694	1694	1694	1694	0
129	20231226	172500	137412145	1694	1694	1694	1694	0
130	20231226	172400	137412145	1694	1694	1694	1694	0
131	20231226	172300	137412145	1694	1694	1694	1694	0
132	20231226	172200	137412145	1694	1694	1694	1694	0
133	20231226	172100	137412145	1694	1694	1694	1694	0
134	20231226	172000	137412145	1694	1694	1694	1694	0
135	20231226	171900	137412145	1694	1694	1694	1694	0
136	20231226	171800	137412145	1694	1694	1694	1694	0
137	20231226	171700	137412145	1694	1694	1694	1694	0
138	20231226	171600	137412145	1694	1694	1694	1694	0
139	20231226	171500	137412145	1694	1694	1694	1694	0
140	20231226	171400	137412145	1694	1694	1694	1694	0
141	20231226	171300	137412145	1694	1694	1694	1694	0
142	20231226	171200	137412145	1694	1694	1694	1694	0
143	20231226	171100	137412145	1694	1694	1694	1694	0
144	20231226	171000	137412145	1694	1694	1694	1694	0
145	20231226	170900	137412145	1694	1694	1694	1694	0
146	20231226	170800	137412145	1694	1694	1694	1694	0
147	20231226	170700	137412145	1694	1694	1694	1694	0
148	20231226	170600	137412145	1694	1694	1694	1694	0
149	20231226	170500	137412145	1694	1694	1694	1694	0
150	20231226	170400	137412145	1694	1694	1694	1694	0
151	20231226	170300	137412145	1694	1694	1694	1694	0
152	20231226	170200	137412145	1694	1694	1694	1694	1843
153	20231226	170100	137412145	1694	1694	1694	1694	0
154	20231226	170000	137412145	1694	1694	1694	1694	0
155	20231226	165900	137412145	1694	1694	1694	1694	0
156	20231226	165800	137412145	1694	1694	1694	1694	0
157	20231226	165700	137412145	1694	1694	1694	1694	0
158	20231226	165600	137412145	1694	1694	1694	1694	0
159	20231226	165500	137412145	1694	1694	1694	1694	0
160	20231226	165400	137412145	1694	1694	1694	1694	0
161	20231226	165300	137412145	1694	1694	1694	1694	0
162	20231226	165200	137412145	1694	1694	1694	1694	0
163	20231226	165100	137412145	1694	1694	1694	1694	0
164	20231226	165000	137412145	1694	1694	1694	1694	0
165	20231226	164900	137412145	1694	1694	1694	1694	0
166	20231226	164800	137412145	1694	1694	1694	1694	0
167	20231226	164700	137412145	1694	1694	1694	1694	0
168	20231226	164600	137412145	1694	1694	1694	1694	0
169	20231226	164500	137412145	1694	1694	1694	1694	0
170	20231226	164400	137412145	1694	1694	1694	1694	0
171	20231226	164300	137412145	1694	1694	1694	1694	0
172	20231226	164200	137412145	1694	1694	1694	1694	0
173	20231226	164100	137412145	1694	1694	1694	1694	0
174	20231226	164000	137412145	1694	1694	1694	1694	0
175	20231226	163900	137412145	1694	1694	1694	1694	0
176	20231226	163800	137412145	1694	1694	1694	1694	0
177	20231226	163700	137412145	1694	1694	1694	1694	0
178	20231226	163600	137412145	1694	1694	1694	1694	0
179	20231226	163500	137412145	1694	1694	1694	1694	0
180	20231226	163400	137412145	1694	1694	1694	1694	0
181	20231226	163300	137412145	1694	1694	1694	1694	0
182	20231226	163200	137412145	1694	1694	1694	1694	1843
183	20231226	163100	137412145	1694	1694	1694	1694	0
184	20231226	163000	137412145	1694	1694	1694	1694	0
185	20231226	162900	137412145	1694	1694	1694	1694	0
186	20231226	162800	137412145	1694	1694	1694	1694	0
187	20231226	162700	137412145	1694	1694	1694	1694	0
188	20231226	162600	137412145	1694	1694	1694	1694	0
189	20231226	162500	137412145	1694	1694	1694	1694	0
190	20231226	162400	137412145	1694	1694	1694	1694	0
191	20231226	162300	137412145	1694	1694	1694	1694	0
192	20231226	162200	137412145	1694	1694	1694	1694	0
193	20231226	162100	137412145	1694	1694	1694	1694	0
194	20231226	162000	137412145	1694	1694	1694	1694	0
195	20231226	161900	137412145	1694	1694	1694	1694	0
196	20231226	161800	137412145	1694	1694	1694	1694	0
197	20231226	161700	137412145	1694	1694	1694	1694	0
198	20231226	161600	137412145	1694	1694	1694	1694	0
199	20231226	161500	137412145	1694	1694	1694	1694	0
200	20231226	161400	137412145	1694	1694	1694	1694	0
201	20231226	161300	137412145	1694	1694	1694	1694	0
202	20231226	161200	137412145	1694	1694	1694	1694	0
203	20231226	161100	137412145	1694	1694	1694	1694	0
204	20231226	161000	137412145	1694	1694	1694	1694	0
205	20231226	160900	137412145	1694	1694	1694	1694	0
206	20231226	160800	137412145	1694	1694	1694	1694	0
207	20231226	160700	137412145	1694	1694	1694	1694	0
208	20231226	160600	137412145	1694	1694	1694	1694	0
209	20231226	160500	137412145	1694	1694	1694	1694	0
210	20231226	160400	137412145	1694	1694	1694	1694	0
211	20231226	160300	137412145	1694	1694	1694	1694	0
212	20231226	160200	137412145	1694	1694	1694	1694	1843
213	20231226	160100	137412145	1694	1694	1694	1694	0
214	20231226	160000	137412145	1694	1694	1694	1694	0
215	20231226	155900	137412145	1694	1694	1694	1694	0
216	20231226	155800	137412145	1694	1694	1694	1694	0
217	20231226	155700	137412145	1694	1694	1694	1694	0
218	20231226	155600	137412145	1694	1694	1694	1694	0
219	20231226	155500	137412145	1694	1694	1694	1694	0
220	20231226	155400	137412145	1694	1694	1694	1694	0
221	20231226	155300	137412145	1694	1694	1694	1694	0
222	20231226	155200	137412145	1694	1694	1694	1694	0
223	20231226	155100	137412145	1694	1694	1694	1694	0
224	20231226	155000	137412145	1694	1694	1694	1694	0
225	20231226	154900	137412145	1694	1694	1694	1694	0
226	20231226	154800	137412145	1694	1694	1694	1694	0
227	20231226	154700	137412145	1694	1694	1694	1694	0
228	20231226	154600	137412145	1694	1694	1694	1694	0
229	20231226	154500	137412145	1694	1694	1694	1694	0
230	20231226	154400	137412145	1694	1694	1694	1694	0
231	20231226	154300	137412145	1694	1694	1694	1694	0
232	20231226	154200	137412145	1694	1694	1694	1694	0
233	20231226	154100	137412145	1694	1694	1694	1694	0
234	20231226	154000	137412145	1694	1694	1694	1694	0
235	20231226	153900	137412145	1694	1694	1694	1694	0
236	20231226	153800	137412145	1694	1694	1694	1694	0
237	20231226	153700	137412145	1694	1694	1694	1694	0
238	20231226	153600	137412145	1694	1694	1694	1694	0
239	20231226	153500	137412145	1694	1694	1694	1694	0
240	20231226	153400	137412145	1694	1694	1694	1694	0
241	20231226	153300	137412145	1694	1694	1694	1694	0
242	20231226	153200	137412145	1694	1694	1694	1694	1843
243	20231226	153100	137412145	1694	1694	1694	1694	0
244	20231226	153000	137412145	1694	1694	1694	1694	1843
245	20231226	152900	134290103	1694	1694	1694	1694	0
246	20231226	152800	134290103	1694	1694	1694	1694	0
247	20231226	152700	134290103	1694	1694	1694	1694	0
248	20231226	152600	134290103	1694	1694	1694	1694	0
249	20231226	152500	134290103	1694	1694	1694	1694	0
250	20231226	152400	134290103	1694	1694	1694	1694	0
251	20231226	152300	134290103	1694	1694	1694	1694	0
252	20231226	152200	134290103	1694	1694	1694	1694	0
253	20231226	152100	134290103	1694	1694	1694	1694	0
254	20231226	152000	134290103	1694	1694	1694	1694	0
255	20231226	151900	134290103	1694	1694	1694	1694	11
256	20231226	151800	134271469	1690	1690	1690	1690	49
257	20231226	151700	134188659	1694	1691	1694	1690	3015
258	20231226	151600	129090688	1694	1691	1694	1691	2372
259	20231226	151500	125079003	1693	1693	1693	1693	30
260	20231226	151400	125028213	1693	1693	1693	1693	0
261	20231226	151300	125028213	1693	1693	1693	1693	29
262	20231226	151200	124979116	1693	1693	1693	1693	1315
263	20231226	151100	122752821	1691	1691	1691	1691	0
264	20231226	151000	122752821	1691	1691	1691	1691	0
265	20231226	150900	122752821	1691	1691	1691	1691	0
266	20231226	150800	122752821	1691	1691	1691	1691	0
267	20231226	150700	122752821	1691	1691	1691	1691	314
268	20231226	150600	122221847	1693	1693	1693	1693	57
269	20231226	150500	122125346	1693	1690	1693	1690	378
270	20231226	150400	121486297	1691	1693	1693	1691	310
271	20231226	150300	120961487	1691	1691	1691	1691	30
272	20231226	150200	120910757	1691	1691	1691	1691	0
273	20231226	150100	120910757	1691	1691	1691	1691	96
274	20231226	150000	120748421	1691	1691	1691	1691	0
275	20231226	145900	120748421	1691	1691	1691	1691	0
276	20231226	145800	120748421	1691	1691	1691	1691	0
277	20231226	145700	120748421	1691	1691	1691	1691	0
278	20231226	145600	120748421	1691	1691	1691	1691	30
279	20231226	145500	120697691	1691	1691	1691	1691	0
280	20231226	145400	120697691	1691	1691	1691	1691	19
281	20231226	145300	120665562	1694	1694	1694	1694	1
282	20231226	145200	120663868	1694	1694	1694	1694	0
283	20231226	145100	120663868	1694	1694	1694	1694	0
284	20231226	145000	120663868	1694	1694	1694	1694	0
285	20231226	144900	120663868	1694	1694	1694	1694	0
286	20231226	144800	120663868	1694	1694	1694	1694	0
287	20231226	144700	120663868	1694	1694	1694	1694	0
288	20231226	144600	120663868	1694	1694	1694	1694	7
289	20231226	144500	120652010	1694	1694	1694	1694	0
290	20231226	144400	120652010	1694	1694	1694	1694	0
291	20231226	144300	120652010	1694	1694	1694	1690	3287
292	20231226	144200	115088840	1694	1694	1694	1694	1
293	20231226	144100	115087146	1694	1694	1694	1694	6
294	20231226	144000	115076982	1694	1694	1694	1694	0
295	20231226	143900	115076982	1694	1694	1694	1694	0
296	20231226	143800	115076982	1694	1694	1694	1694	0
297	20231226	143700	115076982	1694	1694	1694	1694	0
298	20231226	143600	115076982	1694	1694	1694	1694	0
299	20231226	143500	115076982	1694	1694	1694	1694	0
300	20231226	143400	115076982	1694	1694	1694	1694	0
301	20231226	143300	115076982	1694	1694	1694	1694	10
302	20231226	143200	115060042	1694	1691	1694	1691	590
303	20231226	143100	114060611	1694	1694	1694	1694	7
304	20231226	143000	114048753	1694	1694	1694	1694	0
305	20231226	142900	114048753	1694	1691	1694	1691	5826
306	20231226	142800	104195729	1692	1692	1692	1692	5
307	20231226	142700	104187269	1692	1692	1692	1692	0
308	20231226	142600	104187269	1692	1692	1692	1692	0
309	20231226	142500	104187269	1692	1692	1692	1692	259
310	20231226	142400	103749041	1692	1692	1692	1692	0
311	20231226	142300	103749041	1692	1692	1692	1692	1009
312	20231226	142200	102041813	1692	1692	1692	1692	0
313	20231226	142100	102041813	1692	1692	1692	1692	0
314	20231226	142000	102041813	1692	1692	1692	1692	0
315	20231226	141900	102041813	1692	1692	1692	1692	1
316	20231226	141800	102040121	1692	1692	1692	1692	252
317	20231226	141700	101613737	1693	1693	1693	1693	1
318	20231226	141600	101612044	1693	1693	1693	1693	0
319	20231226	141500	101612044	1693	1693	1693	1693	0
320	20231226	141400	101612044	1693	1693	1693	1693	0
321	20231226	141300	101612044	1693	1692	1693	1692	585
322	20231226	141200	100622139	1692	1692	1692	1692	0
323	20231226	141100	100622139	1692	1693	1693	1692	2252
324	20231226	141000	96811739	1693	1693	1693	1693	0
325	20231226	140900	96811739	1693	1693	1693	1693	0
326	20231226	140800	96811739	1693	1693	1693	1693	0
327	20231226	140700	96811739	1693	1693	1693	1693	1
328	20231226	140600	96810046	1692	1692	1692	1692	0
329	20231226	140500	96810046	1692	1692	1692	1692	0
330	20231226	140400	96810046	1692	1692	1692	1692	100
331	20231226	140300	96640846	1693	1693	1693	1693	0
332	20231226	140200	96640846	1693	1693	1693	1693	0
333	20231226	140100	96640846	1693	1693	1693	1693	2
334	20231226	140000	96637460	1693	1693	1693	1693	0
335	20231226	135900	96637460	1693	1693	1693	1693	0
336	20231226	135800	96637460	1693	1693	1693	1693	0
337	20231226	135700	96637460	1693	1693	1693	1693	283
338	20231226	135600	96158341	1693	1693	1693	1693	0
339	20231226	135500	96158341	1693	1693	1693	1693	0
340	20231226	135400	96158341	1693	1693	1693	1693	0
341	20231226	135300	96158341	1693	1693	1693	1693	0
342	20231226	135200	96158341	1693	1693	1693	1693	0
343	20231226	135100	96158341	1693	1693	1693	1693	79
344	20231226	135000	96024594	1693	1693	1693	1693	0
345	20231226	134900	96024594	1693	1693	1693	1693	0
346	20231226	134800	96024594	1693	1693	1693	1693	0
347	20231226	134700	96024594	1693	1693	1693	1693	0
348	20231226	134600	96024594	1693	1693	1693	1693	0
349	20231226	134500	96024594	1693	1693	1693	1693	1
350	20231226	134400	96022901	1693	1693	1693	1693	0
351	20231226	134300	96022901	1693	1693	1693	1693	0
352	20231226	134200	96022901	1693	1693	1693	1693	0
353	20231226	134100	96022901	1693	1693	1693	1693	0
354	20231226	134000	96022901	1693	1693	1693	1693	0
355	20231226	133900	96022901	1693	1693	1693	1693	0
356	20231226	133800	96022901	1693	1693	1693	1693	0
357	20231226	133700	96022901	1693	1693	1693	1693	0
358	20231226	133600	96022901	1693	1693	1693	1693	0
359	20231226	133500	96022901	1693	1693	1693	1693	0
360	20231226	133400	96022901	1693	1693	1693	1693	0
361	20231226	133300	96022901	1693	1693	1693	1693	0
362	20231226	133200	96022901	1693	1693	1693	1693	10
363	20231226	133100	96005971	1693	1693	1693	1693	0
364	20231226	133000	96005971	1693	1693	1693	1693	50
365	20231226	132900	95921321	1693	1693	1693	1693	0
366	20231226	132800	95921321	1693	1693	1693	1693	84
367	20231226	132700	95779109	1693	1693	1693	1693	0
368	20231226	132600	95779109	1693	1693	1693	1693	0
369	20231226	132500	95779109	1693	1693	1693	1693	0
370	20231226	132400	95779109	1693	1693	1693	1693	26
371	20231226	132300	95735091	1692	1692	1692	1692	92
372	20231226	132200	95579427	1692	1692	1692	1692	9
373	20231226	132100	95564199	1692	1692	1692	1692	0
374	20231226	132000	95564199	1692	1692	1692	1692	779
375	20231226	131900	94246131	1692	1692	1692	1692	50
376	20231226	131800	94161531	1692	1692	1692	1692	0
377	20231226	131700	94161531	1692	1692	1692	1692	0
378	20231226	131600	94161531	1692	1692	1692	1692	0
379	20231226	131500	94161531	1692	1692	1692	1692	0
380	20231226	131400	94161531	1692	1692	1692	1692	3
381	20231226	131300	94156455	1691	1691	1691	1691	0
382	20231226	131200	94156455	1691	1691	1691	1691	63
383	20231226	131100	94049922	1691	1691	1691	1691	0
384	20231226	131000	94049922	1691	1691	1691	1691	0
385	20231226	130900	94049922	1691	1691	1691	1691	0
386	20231226	130800	94049922	1691	1692	1692	1691	125
387	20231226	130700	93838423	1692	1692	1692	1692	0
388	20231226	130600	93838423	1692	1692	1692	1692	0
389	20231226	130500	93838423	1692	1690	1692	1690	2
390	20231226	130400	93835041	1692	1692	1692	1692	0
391	20231226	130300	93835041	1692	1692	1692	1692	0
392	20231226	130200	93835041	1692	1692	1692	1692	0
393	20231226	130100	93835041	1692	1692	1692	1691	414
394	20231226	130000	93134854	1692	1692	1692	1692	0
395	20231226	125900	93134854	1692	1692	1692	1692	0
396	20231226	125800	93134854	1692	1692	1692	1692	0
397	20231226	125700	93134854	1692	1692	1692	1692	0
398	20231226	125600	93134854	1692	1691	1692	1691	373
399	20231226	125500	92504109	1691	1691	1691	1691	0
400	20231226	125400	92504109	1691	1691	1691	1691	0
401	20231226	125300	92504109	1691	1691	1691	1691	19
402	20231226	125200	92471980	1691	1691	1691	1691	11
403	20231226	125100	92453379	1691	1691	1691	1691	0
404	20231226	125000	92453379	1691	1691	1691	1691	36
405	20231226	124900	92392503	1692	1692	1692	1692	0
406	20231226	124800	92392503	1692	1692	1692	1692	0
407	20231226	124700	92392503	1692	1692	1692	1692	0
408	20231226	124600	92392503	1692	1692	1692	1692	60
409	20231226	124500	92290983	1692	1692	1692	1692	1
410	20231226	124400	92289291	1692	1691	1692	1691	168
411	20231226	124300	92005037	1691	1691	1691	1691	0
412	20231226	124200	92005037	1691	1691	1691	1691	1
413	20231226	124100	92003346	1690	1690	1690	1690	562
414	20231226	124000	91053566	1692	1692	1692	1692	2
415	20231226	123900	91050182	1690	1690	1690	1690	0
416	20231226	123800	91050182	1690	1690	1690	1690	150
417	20231226	123700	90796682	1692	1692	1692	1692	0
418	20231226	123600	90796682	1692	1692	1692	1692	5
419	20231226	123500	90788222	1692	1692	1692	1692	0
420	20231226	123400	90788222	1692	1692	1692	1692	0
421	20231226	123300	90788222	1692	1692	1692	1692	0
422	20231226	123200	90788222	1692	1692	1692	1692	0
423	20231226	123100	90788222	1692	1692	1692	1692	5
424	20231226	123000	90779762	1692	1692	1692	1692	0
425	20231226	122900	90779762	1692	1692	1692	1692	1
426	20231226	122800	90778070	1690	1690	1690	1690	0
427	20231226	122700	90778070	1690	1690	1690	1690	0
428	20231226	122600	90778070	1690	1691	1691	1690	900
429	20231226	122500	89256624	1691	1691	1691	1691	100
430	20231226	122400	89087524	1690	1690	1690	1690	0
431	20231226	122300	89087524	1690	1690	1690	1690	1
432	20231226	122200	89085834	1690	1690	1690	1690	0
433	20231226	122100	89085834	1690	1690	1690	1690	0
434	20231226	122000	89085834	1690	1690	1690	1690	0
435	20231226	121900	89085834	1690	1691	1691	1690	1900
436	20231226	121800	85872959	1692	1692	1692	1692	0
437	20231226	121700	85872959	1692	1692	1692	1692	0
438	20231226	121600	85872959	1692	1692	1692	1692	451
439	20231226	121500	85109867	1692	1692	1692	1692	0
440	20231226	121400	85109867	1692	1692	1692	1692	0
441	20231226	121300	85109867	1692	1692	1692	1692	0
442	20231226	121200	85109867	1692	1692	1692	1692	0
443	20231226	121100	85109867	1692	1692	1692	1692	1
444	20231226	121000	85108175	1692	1692	1692	1692	0
445	20231226	120900	85108175	1692	1692	1692	1692	0
446	20231226	120800	85108175	1692	1692	1692	1692	106
447	20231226	120700	84928823	1693	1693	1693	1693	0
448	20231226	120600	84928823	1693	1693	1693	1693	0
449	20231226	120500	84928823	1693	1693	1693	1693	0
450	20231226	120400	84928823	1693	1693	1693	1693	0
451	20231226	120300	84928823	1693	1693	1693	1693	0
452	20231226	120200	84928823	1693	1693	1693	1693	0
453	20231226	120100	84928823	1693	1693	1693	1693	0
454	20231226	120000	84928823	1693	1693	1693	1693	0
455	20231226	115900	84928823	1693	1692	1693	1692	2837
456	20231226	115800	80128345	1690	1690	1690	1690	0
457	20231226	115700	80128345	1690	1690	1690	1690	0
458	20231226	115600	80128345	1690	1690	1690	1690	0
459	20231226	115500	80128345	1690	1691	1691	1690	1000
460	20231226	115400	78437662	1691	1691	1691	1691	0
461	20231226	115300	78437662	1691	1692	1692	1691	14
462	20231226	115200	78413983	1692	1692	1692	1692	15
463	20231226	115100	78388603	1692	1692	1692	1692	0
464	20231226	115000	78388603	1692	1692	1692	1692	0
465	20231226	114900	78388603	1692	1692	1692	1692	0
466	20231226	114800	78388603	1692	1691	1692	1690	3398
467	20231226	114700	72645186	1690	1690	1690	1690	0
468	20231226	114600	72645186	1690	1690	1690	1690	0
469	20231226	114500	72645186	1690	1690	1690	1690	0
470	20231226	114400	72645186	1690	1690	1690	1690	0
471	20231226	114300	72645186	1690	1690	1690	1690	0
472	20231226	114200	72645186	1690	1691	1691	1690	304
473	20231226	114100	72131373	1692	1690	1692	1690	571
474	20231226	114000	71166241	1690	1690	1690	1690	450
475	20231226	113900	70405741	1690	1691	1691	1690	1000
476	20231226	113800	68715133	1692	1692	1692	1692	0
477	20231226	113700	68715133	1692	1691	1692	1691	115
478	20231226	113600	68520584	1692	1692	1692	1692	0
479	20231226	113500	68520584	1692	1692	1692	1692	0
480	20231226	113400	68520584	1692	1692	1692	1692	350
481	20231226	113300	67928384	1692	1692	1692	1692	0
482	20231226	113200	67928384	1692	1692	1692	1692	0
483	20231226	113100	67928384	1692	1692	1692	1692	0
484	20231226	113000	67928384	1692	1692	1692	1692	0
485	20231226	112900	67928384	1692	1692	1692	1692	20
486	20231226	112800	67894544	1692	1692	1692	1692	1
487	20231226	112700	67892852	1692	1692	1692	1692	0
488	20231226	112600	67892852	1692	1692	1692	1692	0
489	20231226	112500	67892852	1692	1690	1692	1690	477
490	20231226	112400	67086568	1690	1690	1690	1690	0
491	20231226	112300	67086568	1690	1690	1690	1690	0
492	20231226	112200	67086568	1690	1690	1690	1690	0
493	20231226	112100	67086568	1690	1690	1690	1690	0
494	20231226	112000	67086568	1690	1690	1690	1690	0
495	20231226	111900	67086568	1690	1690	1690	1690	10
496	20231226	111800	67069668	1690	1690	1690	1690	162
497	20231226	111700	66795888	1691	1691	1691	1691	1
498	20231226	111600	66794197	1691	1690	1691	1690	573
499	20231226	111500	65825754	1691	1691	1691	1690	1264
500	20231226	111400	63688830	1692	1692	1692	1691	697
501	20231226	111300	62510106	1691	1691	1691	1691	0
502	20231226	111200	62510106	1691	1691	1691	1691	0
503	20231226	111100	62510106	1691	1691	1692	1691	2447
504	20231226	111000	58371982	1692	1692	1692	1692	0
505	20231226	110900	58371982	1692	1692	1692	1692	2000
506	20231226	110800	54987982	1692	1692	1692	1692	10
507	20231226	110700	54971062	1693	1693	1693	1693	2
508	20231226	110600	54967676	1693	1693	1693	1693	0
509	20231226	110500	54967676	1693	1693	1693	1693	11
510	20231226	110400	54949053	1693	1692	1693	1692	1168
511	20231226	110300	52972629	1692	1692	1692	1692	1200
512	20231226	110200	50942229	1692	1692	1692	1692	0
513	20231226	110100	50942229	1692	1692	1692	1692	0
514	20231226	110000	50942229	1692	1692	1692	1692	0
515	20231226	105900	50942229	1692	1692	1692	1692	80
516	20231226	105800	50806869	1692	1692	1692	1692	0
517	20231226	105700	50806869	1692	1692	1692	1692	0
518	20231226	105600	50806869	1692	1692	1692	1692	460
519	20231226	105500	50028549	1692	1692	1692	1692	279
520	20231226	105400	49556481	1693	1693	1693	1693	0
521	20231226	105300	49556481	1693	1693	1693	1693	0
522	20231226	105200	49556481	1693	1693	1693	1693	0
523	20231226	105100	49556481	1693	1693	1693	1693	0
524	20231226	105000	49556481	1693	1693	1693	1693	0
525	20231226	104900	49556481	1693	1693	1693	1693	20
526	20231226	104800	49522621	1693	1693	1693	1693	0
527	20231226	104700	49522621	1693	1693	1693	1693	0
528	20231226	104600	49522621	1693	1693	1693	1693	0
529	20231226	104500	49522621	1693	1693	1693	1693	0
530	20231226	104400	49522621	1693	1693	1693	1693	0
531	20231226	104300	49522621	1693	1693	1693	1693	3
532	20231226	104200	49517542	1692	1692	1692	1692	0
533	20231226	104100	49517542	1692	1693	1693	1692	563
534	20231226	104000	48564943	1693	1693	1693	1693	40
535	20231226	103900	48497223	1693	1693	1693	1693	0
536	20231226	103800	48497223	1693	1693	1693	1693	82
537	20231226	103700	48358397	1692	1692	1692	1692	0
538	20231226	103600	48358397	1692	1692	1692	1692	300
539	20231226	103500	47850797	1692	1692	1692	1692	0
540	20231226	103400	47850797	1692	1692	1692	1692	0
541	20231226	103300	47850797	1692	1692	1692	1692	0
542	20231226	103200	47850797	1692	1692	1692	1692	33
543	20231226	103100	47794961	1692	1692	1692	1692	100
544	20231226	103000	47625761	1692	1692	1692	1692	103
545	20231226	102900	47451485	1692	1692	1692	1692	585
546	20231226	102800	46461665	1691	1691	1691	1691	0
547	20231226	102700	46461665	1691	1691	1691	1691	0
548	20231226	102600	46461665	1691	1691	1691	1691	133
549	20231226	102500	46236762	1691	1691	1691	1691	6
550	20231226	102400	46226616	1692	1692	1692	1692	506
551	20231226	102300	45370464	1692	1692	1692	1692	158
552	20231226	102200	45103128	1692	1691	1692	1691	2
553	20231226	102100	45099745	1692	1692	1692	1692	12
554	20231226	102000	45079441	1692	1692	1692	1692	5
555	20231226	101900	45070981	1692	1692	1692	1692	1
556	20231226	101800	45069289	1692	1692	1692	1692	10
557	20231226	101700	45052369	1692	1692	1692	1692	56
558	20231226	101600	44957617	1692	1692	1692	1692	75
559	20231226	101500	44830717	1692	1692	1692	1692	2
560	20231226	101400	44827333	1692	1692	1692	1692	71
561	20231226	101300	44707201	1692	1692	1692	1692	544
562	20231226	101200	43786753	1692	1692	1692	1692	13
563	20231226	101100	43764757	1692	1692	1692	1692	95
564	20231226	101000	43604017	1692	1692	1692	1691	1820
565	20231226	100900	40526077	1691	1691	1691	1691	0
566	20231226	100800	40526077	1691	1691	1691	1691	0
567	20231226	100700	40526077	1691	1691	1691	1691	0
568	20231226	100600	40526077	1691	1691	1691	1691	3500
569	20231226	100500	34607577	1692	1692	1692	1692	14
570	20231226	100400	34583889	1692	1692	1692	1692	13
571	20231226	100300	34561893	1692	1692	1692	1692	0
572	20231226	100200	34561893	1692	1692	1692	1692	1
573	20231226	100100	34560201	1693	1693	1693	1693	0
574	20231226	100000	34560201	1693	1693	1693	1693	0
575	20231226	095900	34560201	1693	1693	1693	1693	0
576	20231226	095800	34560201	1693	1693	1693	1693	0
577	20231226	095700	34560201	1693	1693	1693	1693	12
578	20231226	095600	34539885	1693	1693	1693	1693	0
579	20231226	095500	34539885	1693	1692	1693	1692	2
580	20231226	095400	34536500	1691	1691	1691	1691	327
581	20231226	095300	33983543	1692	1693	1693	1692	1834
582	20231226	095200	30879415	1692	1692	1692	1692	0
583	20231226	095100	30879415	1692	1692	1692	1692	0
584	20231226	095000	30879415	1692	1692	1692	1692	40
585	20231226	094900	30811735	1692	1692	1692	1692	595
586	20231226	094800	29804995	1693	1693	1693	1693	0
587	20231226	094700	29804995	1693	1693	1693	1693	1800
588	20231226	094600	26757595	1693	1693	1693	1693	5
589	20231226	094500	26749130	1694	1694	1694	1694	0
590	20231226	094400	26749130	1694	1694	1694	1694	4
591	20231226	094300	26742354	1694	1694	1694	1694	2
592	20231226	094200	26738966	1694	1694	1694	1694	2004
593	20231226	094100	23344190	1694	1694	1694	1694	2
594	20231226	094000	23340802	1694	1694	1694	1694	5
595	20231226	093900	23332332	1693	1693	1693	1693	0
596	20231226	093800	23332332	1693	1693	1693	1693	0
597	20231226	093700	23332332	1693	1693	1693	1693	1393
598	20231226	093600	20973983	1693	1693	1693	1693	0
599	20231226	093500	20973983	1693	1693	1693	1693	5
600	20231226	093400	20965518	1693	1693	1693	1693	180
601	20231226	093300	20660778	1694	1694	1694	1694	9
602	20231226	093200	20645532	1694	1694	1694	1694	0
603	20231226	093100	20645532	1694	1694	1694	1694	7
604	20231226	093000	20633674	1693	1693	1693	1693	18
605	20231226	092900	20603200	1693	1693	1693	1693	943
606	20231226	092800	19006701	1694	1694	1694	1694	5
607	20231226	092700	18998231	1694	1694	1694	1694	0
608	20231226	092600	18998231	1694	1694	1694	1694	147
609	20231226	092500	18749213	1694	1694	1694	1693	40
610	20231226	092400	18681480	1694	1694	1694	1694	1
611	20231226	092300	18679786	1694	1694	1694	1693	79
612	20231226	092200	18545989	1694	1694	1694	1694	197
613	20231226	092100	18212271	1694	1694	1694	1694	0
614	20231226	092000	18212271	1694	1693	1694	1692	380
615	20231226	091900	17568920	1694	1695	1695	1694	129
616	20231226	091800	17350297	1696	1698	1698	1696	128
617	20231226	091700	17133003	1698	1696	1698	1696	337
618	20231226	091600	16561134	1696	1695	1696	1693	1978
619	20231226	091500	13211710	1695	1695	1695	1695	206
620	20231226	091400	12862540	1695	1697	1697	1695	1570
621	20231226	091300	10200896	1697	1697	1697	1697	560
622	20231226	091200	9250576	1698	1697	1698	1697	662
623	20231226	091100	8126564	1698	1697	1698	1697	21
624	20231226	091000	8090926	1697	1698	1698	1697	334
625	20231226	090900	7523844	1698	1698	1698	1698	455
626	20231226	090800	6751254	1698	1700	1700	1698	532
627	20231226	090700	5847662	1700	1700	1700	1700	2
628	20231226	090600	5844262	1700	1702	1702	1700	388
629	20231226	090500	5184602	1701	1701	1702	1700	262
630	20231226	090400	4738928	1702	1702	1702	1699	1028
631	20231226	090300	2990188	1702	1702	1702	1702	0
632	20231226	090200	2990188	1702	1705	1715	1702	684
633	20231226	090100	1822158	1702	1703	1703	1702	7
634	20231226	090000	1810243	1703	1712	1712	1703	1059