KissMeData/025890/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	191100	101313882	1955	1955	1955	1955	450
3	20241226	191000	101313882	1955	1955	1955	1955	0
4	20241226	190900	101313882	1955	1955	1955	1955	0
5	20241226	190800	101313882	1955	1955	1955	1955	0
6	20241226	190700	101313882	1955	1955	1955	1955	0
7	20241226	190600	101313882	1955	1955	1955	1955	0
8	20241226	190500	101313882	1955	1955	1955	1955	0
9	20241226	190400	101313882	1955	1955	1955	1955	0
10	20241226	190300	101313882	1955	1955	1955	1955	0
11	20241226	190200	101313882	1955	1955	1955	1955	0
12	20241226	190100	101313882	1955	1955	1955	1955	0
13	20241226	190000	101313882	1955	1955	1955	1955	0
14	20241226	185900	101313882	1955	1955	1955	1955	0
15	20241226	185800	101313882	1955	1955	1955	1955	0
16	20241226	185700	101313882	1955	1955	1955	1955	0
17	20241226	185600	101313882	1955	1955	1955	1955	0
18	20241226	185500	101313882	1955	1955	1955	1955	0
19	20241226	185400	101313882	1955	1955	1955	1955	0
20	20241226	185300	101313882	1955	1955	1955	1955	0
21	20241226	185200	101313882	1955	1955	1955	1955	0
22	20241226	185100	101313882	1955	1955	1955	1955	0
23	20241226	185000	101313882	1955	1955	1955	1955	0
24	20241226	184900	101313882	1955	1955	1955	1955	0
25	20241226	184800	101313882	1955	1955	1955	1955	0
26	20241226	184700	101313882	1955	1955	1955	1955	0
27	20241226	184600	101313882	1955	1955	1955	1955	0
28	20241226	184500	101313882	1955	1955	1955	1955	0
29	20241226	184400	101313882	1955	1955	1955	1955	0
30	20241226	184300	101313882	1955	1955	1955	1955	0
31	20241226	184200	101313882	1955	1955	1955	1955	0
32	20241226	184100	101313882	1955	1955	1955	1955	450
33	20241226	184000	101313882	1955	1955	1955	1955	0
34	20241226	183900	101313882	1955	1955	1955	1955	0
35	20241226	183800	101313882	1955	1955	1955	1955	0
36	20241226	183700	101313882	1955	1955	1955	1955	0
37	20241226	183600	101313882	1955	1955	1955	1955	0
38	20241226	183500	101313882	1955	1955	1955	1955	0
39	20241226	183400	101313882	1955	1955	1955	1955	0
40	20241226	183300	101313882	1955	1955	1955	1955	0
41	20241226	183200	101313882	1955	1955	1955	1955	0
42	20241226	183100	101313882	1955	1955	1955	1955	0
43	20241226	183000	101313882	1955	1955	1955	1955	0
44	20241226	182900	101313882	1955	1955	1955	1955	0
45	20241226	182800	101313882	1955	1955	1955	1955	0
46	20241226	182700	101313882	1955	1955	1955	1955	0
47	20241226	182600	101313882	1955	1955	1955	1955	0
48	20241226	182500	101313882	1955	1955	1955	1955	0
49	20241226	182400	101313882	1955	1955	1955	1955	0
50	20241226	182300	101313882	1955	1955	1955	1955	0
51	20241226	182200	101313882	1955	1955	1955	1955	0
52	20241226	182100	101313882	1955	1955	1955	1955	0
53	20241226	182000	101313882	1955	1955	1955	1955	0
54	20241226	181900	101313882	1955	1955	1955	1955	0
55	20241226	181800	101313882	1955	1955	1955	1955	0
56	20241226	181700	101313882	1955	1955	1955	1955	0
57	20241226	181600	101313882	1955	1955	1955	1955	0
58	20241226	181500	101313882	1955	1955	1955	1955	0
59	20241226	181400	101313882	1955	1955	1955	1955	0
60	20241226	181300	101313882	1955	1955	1955	1955	0
61	20241226	181200	101313882	1955	1955	1955	1955	0
62	20241226	181100	101313882	1955	1955	1955	1955	450
63	20241226	181000	101313882	1955	1955	1955	1955	0
64	20241226	180900	101313882	1955	1955	1955	1955	0
65	20241226	180800	101313882	1955	1955	1955	1955	0
66	20241226	180700	101313882	1955	1955	1955	1955	0
67	20241226	180600	101313882	1955	1955	1955	1955	0
68	20241226	180500	101313882	1955	1955	1955	1955	0
69	20241226	180400	101313882	1955	1955	1955	1955	0
70	20241226	180300	101313882	1955	1955	1955	1955	0
71	20241226	180200	101313882	1955	1955	1955	1955	0
72	20241226	180100	101313882	1955	1955	1955	1955	0
73	20241226	180000	101313882	1955	1955	1955	1955	0
74	20241226	175900	101313882	1955	1955	1955	1955	0
75	20241226	175800	101313882	1955	1955	1955	1955	0
76	20241226	175700	101313882	1955	1955	1955	1955	0
77	20241226	175600	101313882	1955	1955	1955	1955	0
78	20241226	175500	101313882	1955	1955	1955	1955	0
79	20241226	175400	101313882	1955	1955	1955	1955	0
80	20241226	175300	101313882	1955	1955	1955	1955	0
81	20241226	175200	101313882	1955	1955	1955	1955	0
82	20241226	175100	101313882	1955	1955	1955	1955	0
83	20241226	175000	101313882	1955	1955	1955	1955	0
84	20241226	174900	101313882	1955	1955	1955	1955	0
85	20241226	174800	101313882	1955	1955	1955	1955	0
86	20241226	174700	101313882	1955	1955	1955	1955	0
87	20241226	174600	101313882	1955	1955	1955	1955	0
88	20241226	174500	101313882	1955	1955	1955	1955	0
89	20241226	174400	101313882	1955	1955	1955	1955	0
90	20241226	174300	101313882	1955	1955	1955	1955	0
91	20241226	174200	101313882	1955	1955	1955	1955	0
92	20241226	174100	101313882	1955	1955	1955	1955	450
93	20241226	174000	101313882	1955	1955	1955	1955	0
94	20241226	173900	101313882	1955	1955	1955	1955	0
95	20241226	173800	101313882	1955	1955	1955	1955	0
96	20241226	173700	101313882	1955	1955	1955	1955	0
97	20241226	173600	101313882	1955	1955	1955	1955	0
98	20241226	173500	101313882	1955	1955	1955	1955	0
99	20241226	173400	101313882	1955	1955	1955	1955	0
100	20241226	173300	101313882	1955	1955	1955	1955	0
101	20241226	173200	101313882	1955	1955	1955	1955	0
102	20241226	173100	101313882	1955	1955	1955	1955	0
103	20241226	173000	101313882	1955	1955	1955	1955	0
104	20241226	172900	101313882	1955	1955	1955	1955	0
105	20241226	172800	101313882	1955	1955	1955	1955	0
106	20241226	172700	101313882	1955	1955	1955	1955	0
107	20241226	172600	101313882	1955	1955	1955	1955	0
108	20241226	172500	101313882	1955	1955	1955	1955	0
109	20241226	172400	101313882	1955	1955	1955	1955	0
110	20241226	172300	101313882	1955	1955	1955	1955	0
111	20241226	172200	101313882	1955	1955	1955	1955	0
112	20241226	172100	101313882	1955	1955	1955	1955	0
113	20241226	172000	101313882	1955	1955	1955	1955	0
114	20241226	171900	101313882	1955	1955	1955	1955	0
115	20241226	171800	101313882	1955	1955	1955	1955	0
116	20241226	171700	101313882	1955	1955	1955	1955	0
117	20241226	171600	101313882	1955	1955	1955	1955	0
118	20241226	171500	101313882	1955	1955	1955	1955	0
119	20241226	171400	101313882	1955	1955	1955	1955	0
120	20241226	171300	101313882	1955	1955	1955	1955	0
121	20241226	171200	101313882	1955	1955	1955	1955	0
122	20241226	171100	101313882	1955	1955	1955	1955	450
123	20241226	171000	101313882	1955	1955	1955	1955	0
124	20241226	170900	101313882	1955	1955	1955	1955	0
125	20241226	170800	101313882	1955	1955	1955	1955	0
126	20241226	170700	101313882	1955	1955	1955	1955	0
127	20241226	170600	101313882	1955	1955	1955	1955	0
128	20241226	170500	101313882	1955	1955	1955	1955	0
129	20241226	170400	101313882	1955	1955	1955	1955	0
130	20241226	170300	101313882	1955	1955	1955	1955	0
131	20241226	170200	101313882	1955	1955	1955	1955	0
132	20241226	170100	101313882	1955	1955	1955	1955	0
133	20241226	170000	101313882	1955	1955	1955	1955	0
134	20241226	165900	101313882	1955	1955	1955	1955	0
135	20241226	165800	101313882	1955	1955	1955	1955	0
136	20241226	165700	101313882	1955	1955	1955	1955	0
137	20241226	165600	101313882	1955	1955	1955	1955	0
138	20241226	165500	101313882	1955	1955	1955	1955	0
139	20241226	165400	101313882	1955	1955	1955	1955	0
140	20241226	165300	101313882	1955	1955	1955	1955	0
141	20241226	165200	101313882	1955	1955	1955	1955	0
142	20241226	165100	101313882	1955	1955	1955	1955	0
143	20241226	165000	101313882	1955	1955	1955	1955	0
144	20241226	164900	101313882	1955	1955	1955	1955	0
145	20241226	164800	101313882	1955	1955	1955	1955	0
146	20241226	164700	101313882	1955	1955	1955	1955	0
147	20241226	164600	101313882	1955	1955	1955	1955	0
148	20241226	164500	101313882	1955	1955	1955	1955	0
149	20241226	164400	101313882	1955	1955	1955	1955	0
150	20241226	164300	101313882	1955	1955	1955	1955	0
151	20241226	164200	101313882	1955	1955	1955	1955	0
152	20241226	164100	101313882	1955	1955	1955	1955	450
153	20241226	164000	101313882	1955	1955	1955	1955	0
154	20241226	163900	101313882	1955	1955	1955	1955	0
155	20241226	163800	101313882	1955	1955	1955	1955	0
156	20241226	163700	101313882	1955	1955	1955	1955	0
157	20241226	163600	101313882	1955	1955	1955	1955	0
158	20241226	163500	101313882	1955	1955	1955	1955	0
159	20241226	163400	101313882	1955	1955	1955	1955	0
160	20241226	163300	101313882	1955	1955	1955	1955	0
161	20241226	163200	101313882	1955	1955	1955	1955	0
162	20241226	163100	101313882	1955	1955	1955	1955	0
163	20241226	163000	101313882	1955	1955	1955	1955	0
164	20241226	162900	101313882	1955	1955	1955	1955	0
165	20241226	162800	101313882	1955	1955	1955	1955	0
166	20241226	162700	101313882	1955	1955	1955	1955	0
167	20241226	162600	101313882	1955	1955	1955	1955	0
168	20241226	162500	101313882	1955	1955	1955	1955	0
169	20241226	162400	101313882	1955	1955	1955	1955	0
170	20241226	162300	101313882	1955	1955	1955	1955	0
171	20241226	162200	101313882	1955	1955	1955	1955	0
172	20241226	162100	101313882	1955	1955	1955	1955	0
173	20241226	162000	101313882	1955	1955	1955	1955	0
174	20241226	161900	101313882	1955	1955	1955	1955	0
175	20241226	161800	101313882	1955	1955	1955	1955	0
176	20241226	161700	101313882	1955	1955	1955	1955	0
177	20241226	161600	101313882	1955	1955	1955	1955	0
178	20241226	161500	101313882	1955	1955	1955	1955	0
179	20241226	161400	101313882	1955	1955	1955	1955	0
180	20241226	161300	101313882	1955	1955	1955	1955	0
181	20241226	161200	101313882	1955	1955	1955	1955	0
182	20241226	161100	101313882	1955	1955	1955	1955	450
183	20241226	161000	101313882	1955	1955	1955	1955	0
184	20241226	160900	101313882	1955	1955	1955	1955	0
185	20241226	160800	101313882	1955	1955	1955	1955	0
186	20241226	160700	101313882	1955	1955	1955	1955	0
187	20241226	160600	101313882	1955	1955	1955	1955	0
188	20241226	160500	101313882	1955	1955	1955	1955	0
189	20241226	160400	101313882	1955	1955	1955	1955	0
190	20241226	160300	101313882	1955	1955	1955	1955	0
191	20241226	160200	101313882	1955	1955	1955	1955	0
192	20241226	160100	101313882	1955	1955	1955	1955	0
193	20241226	160000	101313882	1955	1955	1955	1955	0
194	20241226	155900	101313882	1955	1955	1955	1955	0
195	20241226	155800	101313882	1955	1955	1955	1955	0
196	20241226	155700	101313882	1955	1955	1955	1955	0
197	20241226	155600	101313882	1955	1955	1955	1955	0
198	20241226	155500	101313882	1955	1955	1955	1955	0
199	20241226	155400	101313882	1955	1955	1955	1955	0
200	20241226	155300	101313882	1955	1955	1955	1955	0
201	20241226	155200	101313882	1955	1955	1955	1955	0
202	20241226	155100	101313882	1955	1955	1955	1955	0
203	20241226	155000	101313882	1955	1955	1955	1955	0
204	20241226	154900	101313882	1955	1955	1955	1955	0
205	20241226	154800	101313882	1955	1955	1955	1955	0
206	20241226	154700	101313882	1955	1955	1955	1955	0
207	20241226	154600	101313882	1955	1955	1955	1955	0
208	20241226	154500	101313882	1955	1955	1955	1955	0
209	20241226	154400	101313882	1955	1955	1955	1955	0
210	20241226	154300	101313882	1955	1955	1955	1955	0
211	20241226	154200	101313882	1955	1955	1955	1955	0
212	20241226	154100	101313882	1955	1955	1955	1955	450
213	20241226	154000	101313882	1955	1955	1955	1955	0
214	20241226	153900	101313882	1955	1955	1955	1955	0
215	20241226	153800	101313882	1955	1955	1955	1955	0
216	20241226	153700	101313882	1955	1955	1955	1955	0
217	20241226	153600	101313882	1955	1955	1955	1955	0
218	20241226	153500	101313882	1955	1955	1955	1955	0
219	20241226	153400	101313882	1955	1955	1955	1955	0
220	20241226	153300	101313882	1955	1955	1955	1955	0
221	20241226	153200	101313882	1955	1955	1955	1955	0
222	20241226	153100	101313882	1955	1955	1955	1955	0
223	20241226	153000	101313882	1955	1955	1955	1955	450
224	20241226	152900	100434132	1950	1950	1950	1950	0
225	20241226	152800	100434132	1950	1950	1950	1950	0
226	20241226	152700	100434132	1950	1950	1950	1950	0
227	20241226	152600	100434132	1950	1950	1950	1950	0
228	20241226	152500	100434132	1950	1950	1950	1950	0
229	20241226	152400	100434132	1950	1950	1950	1950	0
230	20241226	152300	100434132	1950	1950	1950	1950	0
231	20241226	152200	100434132	1950	1950	1950	1950	0
232	20241226	152100	100434132	1950	1950	1950	1950	0
233	20241226	152000	100434132	1950	1950	1950	1950	0
234	20241226	151900	100434132	1950	1946	1954	1946	674
235	20241226	151800	99119990	1946	1943	1946	1943	1074
236	20241226	151700	97032638	1943	1931	1943	1931	212
237	20241226	151600	96622354	1931	1931	1931	1931	0
238	20241226	151500	96622354	1931	1931	1931	1931	571
239	20241226	151400	95519753	1943	1943	1943	1943	0
240	20241226	151300	95519753	1943	1943	1943	1943	0
241	20241226	151200	95519753	1943	1943	1943	1943	0
242	20241226	151100	95519753	1943	1943	1943	1943	0
243	20241226	151000	95519753	1943	1943	1943	1943	0
244	20241226	150900	95519753	1943	1943	1943	1943	0
245	20241226	150800	95519753	1943	1940	1943	1940	190
246	20241226	150700	95150838	1940	1936	1940	1936	200
247	20241226	150600	94763234	1930	1930	1930	1930	0
248	20241226	150500	94763234	1930	1930	1930	1930	0
249	20241226	150400	94763234	1930	1930	1930	1930	0
250	20241226	150300	94763234	1930	1930	1930	1930	0
251	20241226	150200	94763234	1930	1930	1930	1930	1110
252	20241226	150100	92620934	1931	1931	1931	1931	362
253	20241226	150000	91921912	1931	1931	1931	1931	0
254	20241226	145900	91921912	1931	1931	1931	1931	0
255	20241226	145800	91921912	1931	1931	1931	1931	0
256	20241226	145700	91921912	1931	1935	1935	1931	1500
257	20241226	145600	89023663	1935	1935	1935	1935	3
258	20241226	145500	89017858	1935	1935	1935	1935	0
259	20241226	145400	89017858	1935	1935	1935	1935	3
260	20241226	145300	89012053	1940	1940	1940	1940	0
261	20241226	145200	89012053	1940	1940	1940	1940	0
262	20241226	145100	89012053	1940	1940	1940	1940	0
263	20241226	145000	89012053	1940	1940	1940	1940	0
264	20241226	144900	89012053	1940	1940	1940	1940	115
265	20241226	144800	88788953	1939	1939	1939	1939	143
266	20241226	144700	88511676	1940	1940	1940	1940	0
267	20241226	144600	88511676	1940	1939	1940	1939	1125
268	20241226	144500	86330176	1939	1937	1939	1937	315
269	20241226	144400	85719523	1936	1936	1936	1936	228
270	20241226	144300	85278115	1936	1935	1936	1935	1010
271	20241226	144200	83323755	1935	1935	1935	1935	0
272	20241226	144100	83323755	1935	1935	1935	1935	15
273	20241226	144000	83294730	1935	1935	1935	1935	0
274	20241226	143900	83294730	1935	1935	1935	1935	0
275	20241226	143800	83294730	1935	1937	1937	1935	666
276	20241226	143700	82005820	1936	1937	1937	1936	433
277	20241226	143600	81167531	1937	1937	1937	1937	0
278	20241226	143500	81167531	1937	1937	1937	1937	0
279	20241226	143400	81167531	1937	1937	1937	1937	0
280	20241226	143300	81167531	1937	1938	1938	1937	716
281	20241226	143200	79780339	1938	1938	1938	1938	0
282	20241226	143100	79780339	1938	1937	1938	1937	300
283	20241226	143000	79199139	1938	1938	1938	1938	0
284	20241226	142900	79199139	1938	1938	1938	1938	0
285	20241226	142800	79199139	1938	1938	1938	1938	0
286	20241226	142700	79199139	1938	1938	1938	1938	0
287	20241226	142600	79199139	1938	1938	1938	1937	546
288	20241226	142500	78141075	1939	1939	1939	1939	302
289	20241226	142400	77555497	1941	1941	1941	1941	0
290	20241226	142300	77555497	1941	1941	1941	1941	0
291	20241226	142200	77555497	1941	1941	1941	1941	0
292	20241226	142100	77555497	1941	1941	1941	1941	0
293	20241226	142000	77555497	1941	1941	1941	1941	0
294	20241226	141900	77555497	1941	1941	1941	1941	0
295	20241226	141800	77555497	1941	1939	1941	1939	352
296	20241226	141700	76872663	1940	1940	1940	1940	0
297	20241226	141600	76872663	1940	1940	1940	1940	520
298	20241226	141500	75863863	1940	1940	1940	1940	0
299	20241226	141400	75863863	1940	1940	1940	1940	0
300	20241226	141300	75863863	1940	1940	1940	1940	0
301	20241226	141200	75863863	1940	1940	1940	1940	0
302	20241226	141100	75863863	1940	1940	1940	1940	0
303	20241226	141000	75863863	1940	1940	1940	1940	0
304	20241226	140900	75863863	1940	1940	1940	1940	0
305	20241226	140800	75863863	1940	1940	1940	1940	0
306	20241226	140700	75863863	1940	1940	1940	1940	0
307	20241226	140600	75863863	1940	1940	1940	1940	33
308	20241226	140500	75799843	1943	1943	1943	1943	0
309	20241226	140400	75799843	1943	1943	1943	1943	0
310	20241226	140300	75799843	1943	1943	1943	1943	0
311	20241226	140200	75799843	1943	1943	1943	1943	0
312	20241226	140100	75799843	1943	1943	1943	1943	350
313	20241226	140000	75119793	1949	1949	1949	1949	0
314	20241226	135900	75119793	1949	1944	1949	1944	102
315	20241226	135800	74921271	1944	1944	1944	1944	350
316	20241226	135700	74240871	1947	1947	1947	1947	0
317	20241226	135600	74240871	1947	1947	1947	1947	0
318	20241226	135500	74240871	1947	1947	1947	1947	0
319	20241226	135400	74240871	1947	1947	1947	1947	0
320	20241226	135300	74240871	1947	1947	1947	1947	0
321	20241226	135200	74240871	1947	1947	1947	1947	0
322	20241226	135100	74240871	1947	1947	1947	1947	0
323	20241226	135000	74240871	1947	1947	1947	1947	0
324	20241226	134900	74240871	1947	1947	1947	1947	0
325	20241226	134800	74240871	1947	1947	1947	1947	0
326	20241226	134700	74240871	1947	1947	1947	1947	0
327	20241226	134600	74240871	1947	1947	1947	1947	0
328	20241226	134500	74240871	1947	1947	1947	1947	5
329	20241226	134400	74231136	1947	1947	1947	1947	0
330	20241226	134300	74231136	1947	1947	1947	1947	0
331	20241226	134200	74231136	1947	1942	1947	1942	310
332	20241226	134100	73627681	1939	1939	1939	1939	0
333	20241226	134000	73627681	1939	1939	1939	1939	0
334	20241226	133900	73627681	1939	1939	1939	1939	0
335	20241226	133800	73627681	1939	1939	1939	1939	0
336	20241226	133700	73627681	1939	1939	1939	1939	1
337	20241226	133600	73625742	1938	1938	1938	1938	4
338	20241226	133500	73617990	1938	1938	1938	1938	0
339	20241226	133400	73617990	1938	1938	1938	1938	0
340	20241226	133300	73617990	1938	1938	1938	1938	4
341	20241226	133200	73610238	1938	1938	1938	1938	4
342	20241226	133100	73602486	1937	1937	1937	1937	0
343	20241226	133000	73602486	1937	1937	1937	1937	0
344	20241226	132900	73602486	1937	1941	1941	1937	800
345	20241226	132800	72052332	1947	1947	1947	1947	0
346	20241226	132700	72052332	1947	1947	1947	1947	0
347	20241226	132600	72052332	1947	1947	1947	1947	0
348	20241226	132500	72052332	1947	1947	1947	1947	0
349	20241226	132400	72052332	1947	1947	1947	1947	0
350	20241226	132300	72052332	1947	1947	1947	1947	0
351	20241226	132200	72052332	1947	1947	1947	1947	0
352	20241226	132100	72052332	1947	1947	1947	1947	0
353	20241226	132000	72052332	1947	1947	1947	1947	0
354	20241226	131900	72052332	1947	1947	1947	1947	0
355	20241226	131800	72052332	1947	1947	1947	1947	0
356	20241226	131700	72052332	1947	1947	1947	1947	0
357	20241226	131600	72052332	1947	1947	1947	1947	0
358	20241226	131500	72052332	1947	1947	1947	1947	0
359	20241226	131400	72052332	1947	1947	1947	1947	0
360	20241226	131300	72052332	1947	1947	1947	1947	0
361	20241226	131200	72052332	1947	1947	1947	1947	0
362	20241226	131100	72052332	1947	1947	1947	1947	0
363	20241226	131000	72052332	1947	1947	1947	1947	0
364	20241226	130900	72052332	1947	1947	1947	1947	1
365	20241226	130800	72050385	1947	1947	1947	1947	1
366	20241226	130700	72048438	1948	1948	1948	1948	0
367	20241226	130600	72048438	1948	1948	1948	1948	0
368	20241226	130500	72048438	1948	1948	1948	1948	0
369	20241226	130400	72048438	1948	1948	1948	1948	0
370	20241226	130300	72048438	1948	1948	1948	1948	0
371	20241226	130200	72048438	1948	1948	1948	1948	2
372	20241226	130100	72044542	1949	1941	1949	1941	374
373	20241226	130000	71316300	1937	1937	1937	1937	0
374	20241226	125900	71316300	1937	1937	1937	1937	0
375	20241226	125800	71316300	1937	1937	1937	1937	0
376	20241226	125700	71316300	1937	1937	1937	1937	0
377	20241226	125600	71316300	1937	1937	1937	1937	0
378	20241226	125500	71316300	1937	1937	1937	1937	0
379	20241226	125400	71316300	1937	1937	1937	1937	0
380	20241226	125300	71316300	1937	1937	1937	1937	0
381	20241226	125200	71316300	1937	1937	1937	1937	0
382	20241226	125100	71316300	1937	1943	1943	1937	3000
383	20241226	125000	65497810	1953	1953	1953	1953	0
384	20241226	124900	65497810	1953	1952	1953	1952	300
385	20241226	124800	64911929	1942	1942	1942	1942	0
386	20241226	124700	64911929	1942	1945	1945	1942	250
387	20241226	124600	64426141	1945	1946	1946	1945	859
388	20241226	124500	62754851	1946	1951	1951	1946	2512
389	20241226	124400	57866469	1946	1946	1946	1946	0
390	20241226	124300	57866469	1946	1946	1946	1946	0
391	20241226	124200	57866469	1946	1946	1946	1946	0
392	20241226	124100	57866469	1946	1950	1951	1946	11
393	20241226	124000	57845017	1952	1952	1952	1952	0
394	20241226	123900	57845017	1952	1952	1952	1952	0
395	20241226	123800	57845017	1952	1952	1952	1952	0
396	20241226	123700	57845017	1952	1952	1952	1952	0
397	20241226	123600	57845017	1952	1952	1952	1952	0
398	20241226	123500	57845017	1952	1952	1952	1952	0
399	20241226	123400	57845017	1952	1952	1952	1952	0
400	20241226	123300	57845017	1952	1952	1952	1952	0
401	20241226	123200	57845017	1952	1952	1952	1952	0
402	20241226	123100	57845017	1952	1952	1952	1952	0
403	20241226	123000	57845017	1952	1952	1952	1952	0
404	20241226	122900	57845017	1952	1952	1952	1952	0
405	20241226	122800	57845017	1952	1952	1952	1952	0
406	20241226	122700	57845017	1952	1952	1952	1952	0
407	20241226	122600	57845017	1952	1952	1952	1952	0
408	20241226	122500	57845017	1952	1952	1952	1952	0
409	20241226	122400	57845017	1952	1952	1952	1952	0
410	20241226	122300	57845017	1952	1947	1952	1947	313
411	20241226	122200	57234123	1947	1947	1947	1947	0
412	20241226	122100	57234123	1947	1947	1947	1947	4
413	20241226	122000	57226335	1945	1945	1945	1945	0
414	20241226	121900	57226335	1945	1945	1945	1945	0
415	20241226	121800	57226335	1945	1945	1945	1945	50
416	20241226	121700	57129085	1948	1948	1948	1948	0
417	20241226	121600	57129085	1948	1948	1948	1948	0
418	20241226	121500	57129085	1948	1948	1948	1948	0
419	20241226	121400	57129085	1948	1948	1948	1948	0
420	20241226	121300	57129085	1948	1948	1948	1948	0
421	20241226	121200	57129085	1948	1948	1948	1948	2
422	20241226	121100	57125189	1950	1950	1950	1950	0
423	20241226	121000	57125189	1950	1950	1950	1950	0
424	20241226	120900	57125189	1950	1950	1950	1950	0
425	20241226	120800	57125189	1950	1950	1950	1950	0
426	20241226	120700	57125189	1950	1950	1950	1950	0
427	20241226	120600	57125189	1950	1950	1950	1950	0
428	20241226	120500	57125189	1950	1950	1950	1950	0
429	20241226	120400	57125189	1950	1950	1950	1950	106
430	20241226	120300	56918489	1950	1950	1950	1950	0
431	20241226	120200	56918489	1950	1950	1950	1950	1
432	20241226	120100	56916539	1955	1955	1955	1955	0
433	20241226	120000	56916539	1955	1955	1955	1955	0
434	20241226	115900	56916539	1955	1955	1955	1955	0
435	20241226	115800	56916539	1955	1955	1955	1955	0
436	20241226	115700	56916539	1955	1955	1955	1955	0
437	20241226	115600	56916539	1955	1952	1955	1952	500
438	20241226	115500	55939108	1950	1950	1950	1950	0
439	20241226	115400	55939108	1950	1950	1950	1950	974
440	20241226	115300	54039808	1952	1952	1952	1952	4
441	20241226	115200	54032000	1953	1953	1953	1953	0
442	20241226	115100	54032000	1953	1953	1953	1953	0
443	20241226	115000	54032000	1953	1953	1953	1953	0
444	20241226	114900	54032000	1953	1950	1953	1950	302
445	20241226	114800	53442200	1950	1951	1953	1950	31
446	20241226	114700	53381682	1950	1950	1950	1950	0
447	20241226	114600	53381682	1950	1950	1950	1950	0
448	20241226	114500	53381682	1950	1950	1950	1950	0
449	20241226	114400	53381682	1950	1950	1950	1950	0
450	20241226	114300	53381682	1950	1950	1950	1950	0
451	20241226	114200	53381682	1950	1950	1950	1950	0
452	20241226	114100	53381682	1950	1950	1950	1950	0
453	20241226	114000	53381682	1950	1950	1950	1950	0
454	20241226	113900	53381682	1950	1950	1950	1950	0
455	20241226	113800	53381682	1950	1950	1950	1950	0
456	20241226	113700	53381682	1950	1950	1950	1950	0
457	20241226	113600	53381682	1950	1950	1950	1950	0
458	20241226	113500	53381682	1950	1950	1950	1950	0
459	20241226	113400	53381682	1950	1950	1950	1950	0
460	20241226	113300	53381682	1950	1950	1950	1950	0
461	20241226	113200	53381682	1950	1950	1950	1950	0
462	20241226	113100	53381682	1950	1950	1950	1950	4
463	20241226	113000	53373882	1950	1950	1950	1950	0
464	20241226	112900	53373882	1950	1951	1951	1950	4
465	20241226	112800	53366079	1951	1951	1951	1951	0
466	20241226	112700	53366079	1951	1951	1951	1951	0
467	20241226	112600	53366079	1951	1951	1951	1951	5
468	20241226	112500	53356324	1951	1951	1951	1951	0
469	20241226	112400	53356324	1951	1951	1951	1951	0
470	20241226	112300	53356324	1951	1951	1951	1951	23
471	20241226	112200	53311451	1956	1956	1956	1956	0
472	20241226	112100	53311451	1956	1956	1956	1956	0
473	20241226	112000	53311451	1956	1956	1956	1956	0
474	20241226	111900	53311451	1956	1956	1956	1956	0
475	20241226	111800	53311451	1956	1956	1956	1956	0
476	20241226	111700	53311451	1956	1956	1956	1956	0
477	20241226	111600	53311451	1956	1956	1956	1956	0
478	20241226	111500	53311451	1956	1956	1956	1956	0
479	20241226	111400	53311451	1956	1956	1956	1956	0
480	20241226	111300	53311451	1956	1956	1956	1956	0
481	20241226	111200	53311451	1956	1955	1956	1955	410
482	20241226	111100	52509558	1942	1942	1942	1942	0
483	20241226	111000	52509558	1942	1942	1942	1942	0
484	20241226	110900	52509558	1942	1942	1942	1942	0
485	20241226	110800	52509558	1942	1942	1942	1942	0
486	20241226	110700	52509558	1942	1942	1942	1942	0
487	20241226	110600	52509558	1942	1942	1942	1942	0
488	20241226	110500	52509558	1942	1945	1945	1942	200
489	20241226	110400	52121152	1941	1953	1953	1941	5368
490	20241226	110300	41670415	1953	1953	1953	1953	0
491	20241226	110200	41670415	1953	1953	1953	1953	52
492	20241226	110100	41568859	1964	1964	1964	1964	0
493	20241226	110000	41568859	1964	1964	1964	1964	0
494	20241226	105900	41568859	1964	1964	1964	1964	0
495	20241226	105800	41568859	1964	1964	1964	1964	0
496	20241226	105700	41568859	1964	1964	1964	1964	0
497	20241226	105600	41568859	1964	1964	1964	1964	0
498	20241226	105500	41568859	1964	1964	1964	1964	0
499	20241226	105400	41568859	1964	1963	1964	1963	510
500	20241226	105300	40567719	1964	1964	1964	1964	0
501	20241226	105200	40567719	1964	1964	1964	1964	0
502	20241226	105100	40567719	1964	1964	1964	1964	0
503	20241226	105000	40567719	1964	1964	1964	1964	0
504	20241226	104900	40567719	1964	1963	1964	1963	360
505	20241226	104800	39861029	1966	1966	1966	1966	0
506	20241226	104700	39861029	1966	1966	1966	1966	0
507	20241226	104600	39861029	1966	1966	1966	1966	0
508	20241226	104500	39861029	1966	1966	1966	1966	0
509	20241226	104400	39861029	1966	1966	1966	1966	0
510	20241226	104300	39861029	1966	1966	1966	1966	0
511	20241226	104200	39861029	1966	1966	1966	1966	0
512	20241226	104100	39861029	1966	1966	1966	1966	0
513	20241226	104000	39861029	1966	1966	1966	1966	0
514	20241226	103900	39861029	1966	1966	1966	1966	0
515	20241226	103800	39861029	1966	1961	1966	1961	316
516	20241226	103700	39240084	1960	1960	1960	1960	0
517	20241226	103600	39240084	1960	1960	1960	1960	0
518	20241226	103500	39240084	1960	1958	1960	1958	210
519	20241226	103400	38828496	1959	1959	1959	1959	0
520	20241226	103300	38828496	1959	1959	1959	1959	0
521	20241226	103200	38828496	1959	1959	1959	1959	0
522	20241226	103100	38828496	1959	1957	1959	1957	310
523	20241226	103000	38221216	1957	1956	1957	1956	320
524	20241226	102900	37594978	1956	1951	1956	1951	442
525	20241226	102800	36730893	1955	1952	1955	1952	310
526	20241226	102700	36124868	1951	1951	1951	1951	0
527	20241226	102600	36124868	1951	1951	1951	1951	0
528	20241226	102500	36124868	1951	1951	1951	1951	0
529	20241226	102400	36124868	1951	1951	1951	1951	0
530	20241226	102300	36124868	1951	1951	1951	1951	1
531	20241226	102200	36122917	1950	1950	1950	1950	0
532	20241226	102100	36122917	1950	1950	1950	1950	0
533	20241226	102000	36122917	1950	1950	1950	1950	0
534	20241226	101900	36122917	1950	1950	1950	1950	0
535	20241226	101800	36122917	1950	1950	1950	1950	0
536	20241226	101700	36122917	1950	1950	1950	1950	0
537	20241226	101600	36122917	1950	1950	1950	1950	31
538	20241226	101500	36062467	1950	1950	1950	1950	560
539	20241226	101400	34970467	1950	1950	1950	1950	0
540	20241226	101300	34970467	1950	1955	1955	1950	1789
541	20241226	101200	31476814	1955	1955	1955	1955	0
542	20241226	101100	31476814	1955	1955	1955	1955	0
543	20241226	101000	31476814	1955	1955	1955	1955	0
544	20241226	100900	31476814	1955	1955	1955	1955	0
545	20241226	100800	31476814	1955	1955	1955	1955	0
546	20241226	100700	31476814	1955	1955	1955	1955	0
547	20241226	100600	31476814	1955	1955	1955	1955	0
548	20241226	100500	31476814	1955	1955	1955	1955	77
549	20241226	100400	31326279	1960	1960	1960	1960	124
550	20241226	100300	31083239	1965	1965	1965	1965	0
551	20241226	100200	31083239	1965	1965	1965	1965	0
552	20241226	100100	31083239	1965	1965	1965	1965	0
553	20241226	100000	31083239	1965	1965	1965	1965	0
554	20241226	095900	31083239	1965	1965	1965	1965	3
555	20241226	095800	31077344	1960	1960	1960	1960	33
556	20241226	095700	31012664	1966	1966	1966	1966	0
557	20241226	095600	31012664	1966	1966	1966	1966	0
558	20241226	095500	31012664	1966	1966	1966	1966	0
559	20241226	095400	31012664	1966	1966	1966	1966	0
560	20241226	095300	31012664	1966	1966	1966	1966	0
561	20241226	095200	31012664	1966	1966	1966	1966	0
562	20241226	095100	31012664	1966	1965	1966	1965	300
563	20241226	095000	30422888	1967	1967	1967	1967	0
564	20241226	094900	30422888	1967	1967	1967	1967	0
565	20241226	094800	30422888	1967	1967	1967	1967	0
566	20241226	094700	30422888	1967	1966	1967	1966	300
567	20241226	094600	29833078	1966	1966	1966	1966	0
568	20241226	094500	29833078	1966	1966	1966	1966	0
569	20241226	094400	29833078	1966	1966	1966	1966	0
570	20241226	094300	29833078	1966	1966	1966	1966	0
571	20241226	094200	29833078	1966	1966	1966	1966	0
572	20241226	094100	29833078	1966	1966	1966	1966	300
573	20241226	094000	29243278	1955	1967	1967	1955	301
574	20241226	093900	28654811	1955	1955	1955	1955	0
575	20241226	093800	28654811	1955	1955	1955	1955	74
576	20241226	093700	28510141	1966	1965	1966	1965	2
577	20241226	093600	28506210	1965	1965	1965	1965	0
578	20241226	093500	28506210	1965	1965	1965	1965	300
579	20241226	093400	27916710	1966	1966	1966	1966	0
580	20241226	093300	27916710	1966	1966	1966	1966	1
581	20241226	093200	27914744	1967	1965	1967	1965	19
582	20241226	093100	27877390	1953	1964	1964	1953	501
583	20241226	093000	26893437	1953	1964	1964	1953	501
584	20241226	092900	25909484	1966	1965	1966	1965	500
585	20241226	092800	24926496	1966	1966	1966	1966	0
586	20241226	092700	24926496	1966	1966	1966	1966	500
587	20241226	092600	23943496	1966	1966	1966	1966	500
588	20241226	092500	22960496	1954	1967	1967	1954	975
589	20241226	092400	21048846	1967	1967	1967	1967	300
590	20241226	092300	20458746	1968	1959	1968	1959	43
591	20241226	092200	20374223	1959	1959	1959	1959	0
592	20241226	092100	20374223	1959	1959	1959	1958	1380
593	20241226	092000	17670807	1959	1955	1959	1951	1435
594	20241226	091900	14861612	1951	1951	1951	1951	0
595	20241226	091800	14861612	1951	1951	1951	1951	210
596	20241226	091700	14451902	1950	1950	1950	1950	0
597	20241226	091600	14451902	1950	1950	1950	1950	0
598	20241226	091500	14451902	1950	1950	1950	1950	200
599	20241226	091400	14061902	1949	1948	1949	1948	250
600	20241226	091300	13574702	1947	1947	1947	1947	0
601	20241226	091200	13574702	1947	1947	1947	1947	100
602	20241226	091100	13380002	1947	1947	1948	1947	547
603	20241226	091000	12314727	1948	1950	1950	1948	2044
604	20241226	090900	8331975	1949	1949	1949	1949	0
605	20241226	090800	8331975	1949	1949	1949	1949	2
606	20241226	090700	8328077	1958	1958	1958	1958	175
607	20241226	090600	7985427	1958	1949	1958	1946	565
608	20241226	090500	6883117	1949	1950	1950	1949	426
609	20241226	090400	6052561	1950	1950	1950	1950	241
610	20241226	090300	5582611	1950	1951	1951	1950	1500
611	20241226	090200	2656421	1951	1951	1951	1951	456
612	20241226	090100	1766765	1955	1955	1955	1955	200
613	20241226	090000	1375765	1955	1957	1957	1955	703