KissMeData/032280/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191200	90188399	1938	1938	1938	1938	1747
3	20231226	191100	90188399	1938	1938	1938	1938	0
4	20231226	191000	90188399	1938	1938	1938	1938	0
5	20231226	190900	90188399	1938	1938	1938	1938	0
6	20231226	190800	90188399	1938	1938	1938	1938	0
7	20231226	190700	90188399	1938	1938	1938	1938	0
8	20231226	190600	90188399	1938	1938	1938	1938	0
9	20231226	190500	90188399	1938	1938	1938	1938	0
10	20231226	190400	90188399	1938	1938	1938	1938	0
11	20231226	190300	90188399	1938	1938	1938	1938	0
12	20231226	190200	90188399	1938	1938	1938	1938	0
13	20231226	190100	90188399	1938	1938	1938	1938	0
14	20231226	190000	90188399	1938	1938	1938	1938	0
15	20231226	185900	90188399	1938	1938	1938	1938	0
16	20231226	185800	90188399	1938	1938	1938	1938	0
17	20231226	185700	90188399	1938	1938	1938	1938	0
18	20231226	185600	90188399	1938	1938	1938	1938	0
19	20231226	185500	90188399	1938	1938	1938	1938	0
20	20231226	185400	90188399	1938	1938	1938	1938	0
21	20231226	185300	90188399	1938	1938	1938	1938	0
22	20231226	185200	90188399	1938	1938	1938	1938	0
23	20231226	185100	90188399	1938	1938	1938	1938	0
24	20231226	185000	90188399	1938	1938	1938	1938	0
25	20231226	184900	90188399	1938	1938	1938	1938	0
26	20231226	184800	90188399	1938	1938	1938	1938	0
27	20231226	184700	90188399	1938	1938	1938	1938	0
28	20231226	184600	90188399	1938	1938	1938	1938	0
29	20231226	184500	90188399	1938	1938	1938	1938	0
30	20231226	184400	90188399	1938	1938	1938	1938	0
31	20231226	184300	90188399	1938	1938	1938	1938	0
32	20231226	184200	90188399	1938	1938	1938	1938	1747
33	20231226	184100	90188399	1938	1938	1938	1938	0
34	20231226	184000	90188399	1938	1938	1938	1938	0
35	20231226	183900	90188399	1938	1938	1938	1938	0
36	20231226	183800	90188399	1938	1938	1938	1938	0
37	20231226	183700	90188399	1938	1938	1938	1938	0
38	20231226	183600	90188399	1938	1938	1938	1938	0
39	20231226	183500	90188399	1938	1938	1938	1938	0
40	20231226	183400	90188399	1938	1938	1938	1938	0
41	20231226	183300	90188399	1938	1938	1938	1938	0
42	20231226	183200	90188399	1938	1938	1938	1938	0
43	20231226	183100	90188399	1938	1938	1938	1938	0
44	20231226	183000	90188399	1938	1938	1938	1938	0
45	20231226	182900	90188399	1938	1938	1938	1938	0
46	20231226	182800	90188399	1938	1938	1938	1938	0
47	20231226	182700	90188399	1938	1938	1938	1938	0
48	20231226	182600	90188399	1938	1938	1938	1938	0
49	20231226	182500	90188399	1938	1938	1938	1938	0
50	20231226	182400	90188399	1938	1938	1938	1938	0
51	20231226	182300	90188399	1938	1938	1938	1938	0
52	20231226	182200	90188399	1938	1938	1938	1938	0
53	20231226	182100	90188399	1938	1938	1938	1938	0
54	20231226	182000	90188399	1938	1938	1938	1938	0
55	20231226	181900	90188399	1938	1938	1938	1938	0
56	20231226	181800	90188399	1938	1938	1938	1938	0
57	20231226	181700	90188399	1938	1938	1938	1938	0
58	20231226	181600	90188399	1938	1938	1938	1938	0
59	20231226	181500	90188399	1938	1938	1938	1938	0
60	20231226	181400	90188399	1938	1938	1938	1938	0
61	20231226	181300	90188399	1938	1938	1938	1938	0
62	20231226	181200	90188399	1938	1938	1938	1938	1747
63	20231226	181100	90188399	1938	1938	1938	1938	0
64	20231226	181000	90188399	1938	1938	1938	1938	0
65	20231226	180900	90188399	1938	1938	1938	1938	0
66	20231226	180800	90188399	1938	1938	1938	1938	0
67	20231226	180700	90188399	1938	1938	1938	1938	0
68	20231226	180600	90188399	1938	1938	1938	1938	0
69	20231226	180500	90188399	1938	1938	1938	1938	0
70	20231226	180400	90188399	1938	1938	1938	1938	0
71	20231226	180300	90188399	1938	1938	1938	1938	0
72	20231226	180200	90188399	1938	1938	1938	1938	0
73	20231226	180100	90188399	1938	1938	1938	1938	0
74	20231226	180000	90188399	1938	1938	1938	1938	0
75	20231226	175900	90188399	1938	1938	1938	1938	0
76	20231226	175800	90188399	1938	1938	1938	1938	0
77	20231226	175700	90188399	1938	1938	1938	1938	0
78	20231226	175600	90188399	1938	1938	1938	1938	0
79	20231226	175500	90188399	1938	1938	1938	1938	0
80	20231226	175400	90188399	1938	1938	1938	1938	0
81	20231226	175300	90188399	1938	1938	1938	1938	0
82	20231226	175200	90188399	1938	1938	1938	1938	0
83	20231226	175100	90188399	1938	1938	1938	1938	0
84	20231226	175000	90188399	1938	1938	1938	1938	0
85	20231226	174900	90188399	1938	1938	1938	1938	0
86	20231226	174800	90188399	1938	1938	1938	1938	0
87	20231226	174700	90188399	1938	1938	1938	1938	0
88	20231226	174600	90188399	1938	1938	1938	1938	0
89	20231226	174500	90188399	1938	1938	1938	1938	0
90	20231226	174400	90188399	1938	1938	1938	1938	0
91	20231226	174300	90188399	1938	1938	1938	1938	0
92	20231226	174200	90188399	1938	1938	1938	1938	1747
93	20231226	174100	90188399	1938	1938	1938	1938	0
94	20231226	174000	90188399	1938	1938	1938	1938	0
95	20231226	173900	90188399	1938	1938	1938	1938	0
96	20231226	173800	90188399	1938	1938	1938	1938	0
97	20231226	173700	90188399	1938	1938	1938	1938	0
98	20231226	173600	90188399	1938	1938	1938	1938	0
99	20231226	173500	90188399	1938	1938	1938	1938	0
100	20231226	173400	90188399	1938	1938	1938	1938	0
101	20231226	173300	90188399	1938	1938	1938	1938	0
102	20231226	173200	90188399	1938	1938	1938	1938	0
103	20231226	173100	90188399	1938	1938	1938	1938	0
104	20231226	173000	90188399	1938	1938	1938	1938	0
105	20231226	172900	90188399	1938	1938	1938	1938	0
106	20231226	172800	90188399	1938	1938	1938	1938	0
107	20231226	172700	90188399	1938	1938	1938	1938	0
108	20231226	172600	90188399	1938	1938	1938	1938	0
109	20231226	172500	90188399	1938	1938	1938	1938	0
110	20231226	172400	90188399	1938	1938	1938	1938	0
111	20231226	172300	90188399	1938	1938	1938	1938	0
112	20231226	172200	90188399	1938	1938	1938	1938	0
113	20231226	172100	90188399	1938	1938	1938	1938	0
114	20231226	172000	90188399	1938	1938	1938	1938	0
115	20231226	171900	90188399	1938	1938	1938	1938	0
116	20231226	171800	90188399	1938	1938	1938	1938	0
117	20231226	171700	90188399	1938	1938	1938	1938	0
118	20231226	171600	90188399	1938	1938	1938	1938	0
119	20231226	171500	90188399	1938	1938	1938	1938	0
120	20231226	171400	90188399	1938	1938	1938	1938	0
121	20231226	171300	90188399	1938	1938	1938	1938	0
122	20231226	171200	90188399	1938	1938	1938	1938	1747
123	20231226	171100	90188399	1938	1938	1938	1938	0
124	20231226	171000	90188399	1938	1938	1938	1938	0
125	20231226	170900	90188399	1938	1938	1938	1938	0
126	20231226	170800	90188399	1938	1938	1938	1938	0
127	20231226	170700	90188399	1938	1938	1938	1938	0
128	20231226	170600	90188399	1938	1938	1938	1938	0
129	20231226	170500	90188399	1938	1938	1938	1938	0
130	20231226	170400	90188399	1938	1938	1938	1938	0
131	20231226	170300	90188399	1938	1938	1938	1938	0
132	20231226	170200	90188399	1938	1938	1938	1938	0
133	20231226	170100	90188399	1938	1938	1938	1938	0
134	20231226	170000	90188399	1938	1938	1938	1938	0
135	20231226	165900	90188399	1938	1938	1938	1938	0
136	20231226	165800	90188399	1938	1938	1938	1938	0
137	20231226	165700	90188399	1938	1938	1938	1938	0
138	20231226	165600	90188399	1938	1938	1938	1938	0
139	20231226	165500	90188399	1938	1938	1938	1938	0
140	20231226	165400	90188399	1938	1938	1938	1938	0
141	20231226	165300	90188399	1938	1938	1938	1938	0
142	20231226	165200	90188399	1938	1938	1938	1938	0
143	20231226	165100	90188399	1938	1938	1938	1938	0
144	20231226	165000	90188399	1938	1938	1938	1938	0
145	20231226	164900	90188399	1938	1938	1938	1938	0
146	20231226	164800	90188399	1938	1938	1938	1938	0
147	20231226	164700	90188399	1938	1938	1938	1938	0
148	20231226	164600	90188399	1938	1938	1938	1938	0
149	20231226	164500	90188399	1938	1938	1938	1938	0
150	20231226	164400	90188399	1938	1938	1938	1938	0
151	20231226	164300	90188399	1938	1938	1938	1938	0
152	20231226	164200	90188399	1938	1938	1938	1938	1747
153	20231226	164100	90188399	1938	1938	1938	1938	0
154	20231226	164000	90188399	1938	1938	1938	1938	0
155	20231226	163900	90188399	1938	1938	1938	1938	0
156	20231226	163800	90188399	1938	1938	1938	1938	0
157	20231226	163700	90188399	1938	1938	1938	1938	0
158	20231226	163600	90188399	1938	1938	1938	1938	0
159	20231226	163500	90188399	1938	1938	1938	1938	0
160	20231226	163400	90188399	1938	1938	1938	1938	0
161	20231226	163300	90188399	1938	1938	1938	1938	0
162	20231226	163200	90188399	1938	1938	1938	1938	0
163	20231226	163100	90188399	1938	1938	1938	1938	0
164	20231226	163000	90188399	1938	1938	1938	1938	0
165	20231226	162900	90188399	1938	1938	1938	1938	0
166	20231226	162800	90188399	1938	1938	1938	1938	0
167	20231226	162700	90188399	1938	1938	1938	1938	0
168	20231226	162600	90188399	1938	1938	1938	1938	0
169	20231226	162500	90188399	1938	1938	1938	1938	0
170	20231226	162400	90188399	1938	1938	1938	1938	0
171	20231226	162300	90188399	1938	1938	1938	1938	0
172	20231226	162200	90188399	1938	1938	1938	1938	0
173	20231226	162100	90188399	1938	1938	1938	1938	0
174	20231226	162000	90188399	1938	1938	1938	1938	0
175	20231226	161900	90188399	1938	1938	1938	1938	0
176	20231226	161800	90188399	1938	1938	1938	1938	0
177	20231226	161700	90188399	1938	1938	1938	1938	0
178	20231226	161600	90188399	1938	1938	1938	1938	0
179	20231226	161500	90188399	1938	1938	1938	1938	0
180	20231226	161400	90188399	1938	1938	1938	1938	0
181	20231226	161300	90188399	1938	1938	1938	1938	0
182	20231226	161200	90188399	1938	1938	1938	1938	1747
183	20231226	161100	90188399	1938	1938	1938	1938	0
184	20231226	161000	90188399	1938	1938	1938	1938	0
185	20231226	160900	90188399	1938	1938	1938	1938	0
186	20231226	160800	90188399	1938	1938	1938	1938	0
187	20231226	160700	90188399	1938	1938	1938	1938	0
188	20231226	160600	90188399	1938	1938	1938	1938	0
189	20231226	160500	90188399	1938	1938	1938	1938	0
190	20231226	160400	90188399	1938	1938	1938	1938	0
191	20231226	160300	90188399	1938	1938	1938	1938	0
192	20231226	160200	90188399	1938	1938	1938	1938	0
193	20231226	160100	90188399	1938	1938	1938	1938	0
194	20231226	160000	90188399	1938	1938	1938	1938	0
195	20231226	155900	90188399	1938	1938	1938	1938	0
196	20231226	155800	90188399	1938	1938	1938	1938	0
197	20231226	155700	90188399	1938	1938	1938	1938	0
198	20231226	155600	90188399	1938	1938	1938	1938	0
199	20231226	155500	90188399	1938	1938	1938	1938	0
200	20231226	155400	90188399	1938	1938	1938	1938	0
201	20231226	155300	90188399	1938	1938	1938	1938	0
202	20231226	155200	90188399	1938	1938	1938	1938	0
203	20231226	155100	90188399	1938	1938	1938	1938	0
204	20231226	155000	90188399	1938	1938	1938	1938	0
205	20231226	154900	90188399	1938	1938	1938	1938	0
206	20231226	154800	90188399	1938	1938	1938	1938	0
207	20231226	154700	90188399	1938	1938	1938	1938	0
208	20231226	154600	90188399	1938	1938	1938	1938	0
209	20231226	154500	90188399	1938	1938	1938	1938	0
210	20231226	154400	90188399	1938	1938	1938	1938	0
211	20231226	154300	90188399	1938	1938	1938	1938	0
212	20231226	154200	90188399	1938	1938	1938	1938	1747
213	20231226	154100	90188399	1938	1938	1938	1938	0
214	20231226	154000	90188399	1938	1938	1938	1938	0
215	20231226	153900	90188399	1938	1938	1938	1938	0
216	20231226	153800	90188399	1938	1938	1938	1938	0
217	20231226	153700	90188399	1938	1938	1938	1938	0
218	20231226	153600	90188399	1938	1938	1938	1938	0
219	20231226	153500	90188399	1938	1938	1938	1938	0
220	20231226	153400	90188399	1938	1938	1938	1938	0
221	20231226	153300	90188399	1938	1938	1938	1938	0
222	20231226	153200	90188399	1938	1938	1938	1938	0
223	20231226	153100	90188399	1938	1938	1938	1938	0
224	20231226	153000	90188399	1938	1938	1938	1938	1747
225	20231226	152900	86802713	1938	1938	1938	1938	0
226	20231226	152800	86802713	1938	1938	1938	1938	0
227	20231226	152700	86802713	1938	1938	1938	1938	0
228	20231226	152600	86802713	1938	1938	1938	1938	0
229	20231226	152500	86802713	1938	1938	1938	1938	0
230	20231226	152400	86802713	1938	1938	1938	1938	0
231	20231226	152300	86802713	1938	1938	1938	1938	0
232	20231226	152200	86802713	1938	1938	1938	1938	0
233	20231226	152100	86802713	1938	1938	1938	1938	0
234	20231226	152000	86802713	1938	1938	1938	1938	0
235	20231226	151900	86802713	1938	1938	1938	1938	53
236	20231226	151800	86699999	1938	1938	1938	1938	3
237	20231226	151700	86694185	1922	1938	1938	1922	5422
238	20231226	151600	76269264	1938	1935	1938	1926	972
239	20231226	151500	74396043	1938	1938	1938	1938	2
240	20231226	151400	74392167	1938	1938	1938	1938	2
241	20231226	151300	74388291	1939	1933	1939	1930	222
242	20231226	151200	73959754	1940	1934	1940	1933	122
243	20231226	151100	73723859	1940	1940	1940	1940	2
244	20231226	151000	73719979	1940	1940	1940	1940	2
245	20231226	150900	73716099	1940	1940	1940	1940	2
246	20231226	150800	73712219	1940	1940	1940	1940	2
247	20231226	150700	73708339	1940	1940	1940	1940	2
248	20231226	150600	73704459	1941	1941	1941	1941	10
249	20231226	150500	73685049	1941	1941	1941	1941	2
250	20231226	150400	73681167	1940	1940	1940	1940	10
251	20231226	150300	73661767	1939	1940	1940	1939	82
252	20231226	150200	73502767	1940	1940	1940	1940	11
253	20231226	150100	73481427	1941	1941	1941	1941	2
254	20231226	150000	73477545	1941	1941	1941	1941	10
255	20231226	145900	73458135	1943	1943	1943	1943	2
256	20231226	145800	73454249	1943	1943	1943	1943	48
257	20231226	145700	73360985	1943	1933	1943	1933	35
258	20231226	145600	73293310	1943	1943	1943	1943	10
259	20231226	145500	73273880	1943	1940	1943	1933	1002
260	20231226	145400	71336406	1943	1943	1943	1943	10
261	20231226	145300	71316976	1943	1943	1943	1943	2
262	20231226	145200	71313090	1943	1943	1943	1943	10
263	20231226	145100	71293660	1943	1943	1943	1943	40
264	20231226	145000	71215940	1944	1943	1944	1943	19
265	20231226	144900	71179022	1943	1943	1943	1933	8003
266	20231226	144800	55706522	1944	1943	1944	1943	89
267	20231226	144700	55533593	1943	1943	1943	1943	3
268	20231226	144600	55527764	1943	1942	1944	1942	10
269	20231226	144500	55508340	1943	1943	1943	1943	3
270	20231226	144400	55502511	1943	1943	1944	1943	10
271	20231226	144300	55483080	1944	1944	1944	1944	2
272	20231226	144200	55479192	1944	1944	1944	1944	10
273	20231226	144100	55459752	1944	1943	1944	1943	158
274	20231226	144000	55152754	1943	1943	1944	1943	96
275	20231226	143900	54966161	1943	1943	1943	1943	2
276	20231226	143800	54962275	1944	1944	1944	1944	11
277	20231226	143700	54940891	1944	1944	1944	1944	2
278	20231226	143600	54937003	1944	1945	1945	1944	11
279	20231226	143500	54915610	1944	1944	1944	1944	2
280	20231226	143400	54911722	1944	1944	1945	1944	117
281	20231226	143300	54684235	1944	1944	1944	1944	2
282	20231226	143200	54680347	1944	1944	1944	1944	11
283	20231226	143100	54658963	1944	1944	1944	1944	2
284	20231226	143000	54655075	1944	1943	1944	1943	11
285	20231226	142900	54633694	1943	1943	1943	1943	2
286	20231226	142800	54629808	1943	1944	1944	1943	12
287	20231226	142700	54606483	1944	1944	1944	1944	2
288	20231226	142600	54602595	1944	1944	1944	1944	2
289	20231226	142500	54598707	1944	1944	1944	1944	2
290	20231226	142400	54594819	1944	1944	1944	1944	2
291	20231226	142300	54590931	1944	1944	1944	1944	2
292	20231226	142200	54587043	1944	1944	1944	1944	2
293	20231226	142100	54583155	1943	1944	1944	1943	18
294	20231226	142000	54548179	1944	1944	1944	1944	80
295	20231226	141900	54392659	1944	1944	1944	1944	2
296	20231226	141800	54388771	1944	1944	1944	1944	2
297	20231226	141700	54384883	1943	1932	1943	1932	193
298	20231226	141600	54011677	1933	1933	1933	1933	107
299	20231226	141500	53804846	1934	1942	1942	1934	17
300	20231226	141400	53771952	1942	1942	1942	1942	2
301	20231226	141300	53768068	1942	1942	1942	1942	2
302	20231226	141200	53764184	1942	1941	1942	1941	10
303	20231226	141100	53744772	1942	1942	1942	1942	2
304	20231226	141000	53740888	1944	1944	1944	1944	3
305	20231226	140900	53735056	1944	1944	1944	1944	2
306	20231226	140800	53731168	1944	1944	1944	1944	2
307	20231226	140700	53727280	1944	1944	1944	1944	2
308	20231226	140600	53723392	1944	1944	1944	1944	15
309	20231226	140500	53694232	1950	1950	1950	1950	0
310	20231226	140400	53694232	1950	1950	1950	1950	0
311	20231226	140300	53694232	1950	1950	1950	1950	0
312	20231226	140200	53694232	1950	1950	1950	1950	0
313	20231226	140100	53694232	1950	1950	1950	1950	0
314	20231226	140000	53694232	1950	1950	1952	1933	2080
315	20231226	135900	49665552	1950	1950	1950	1950	0
316	20231226	135800	49665552	1950	1950	1950	1950	0
317	20231226	135700	49665552	1950	1950	1950	1950	0
318	20231226	135600	49665552	1950	1950	1950	1950	0
319	20231226	135500	49665552	1950	1950	1950	1950	0
320	20231226	135400	49665552	1950	1950	1950	1950	0
321	20231226	135300	49665552	1950	1949	1950	1949	60
322	20231226	135200	49548559	1950	1950	1950	1950	0
323	20231226	135100	49548559	1950	1950	1950	1950	0
324	20231226	135000	49548559	1950	1950	1950	1950	0
325	20231226	134900	49548559	1950	1945	1950	1945	279
326	20231226	134800	49004704	1950	1949	1950	1949	15
327	20231226	134700	48975460	1949	1949	1949	1949	1
328	20231226	134600	48973511	1945	1945	1945	1945	0
329	20231226	134500	48973511	1945	1945	1945	1945	50
330	20231226	134400	48876261	1945	1945	1945	1945	53
331	20231226	134300	48773176	1951	1951	1951	1951	0
332	20231226	134200	48773176	1951	1951	1951	1951	0
333	20231226	134100	48773176	1951	1951	1951	1951	0
334	20231226	134000	48773176	1951	1950	1951	1950	79
335	20231226	133900	48619087	1949	1948	1949	1948	16
336	20231226	133800	48587911	1950	1950	1950	1950	0
337	20231226	133700	48587911	1950	1950	1950	1950	0
338	20231226	133600	48587911	1950	1950	1950	1950	0
339	20231226	133500	48587911	1950	1950	1950	1950	0
340	20231226	133400	48587911	1950	1950	1950	1950	0
341	20231226	133300	48587911	1950	1950	1950	1950	0
342	20231226	133200	48587911	1950	1950	1950	1950	1000
343	20231226	133100	46637911	1949	1949	1949	1949	0
344	20231226	133000	46637911	1949	1949	1949	1949	0
345	20231226	132900	46637911	1949	1949	1949	1949	25
346	20231226	132800	46589186	1949	1949	1949	1949	0
347	20231226	132700	46589186	1949	1949	1949	1949	15
348	20231226	132600	46559951	1952	1952	1952	1952	0
349	20231226	132500	46559951	1952	1952	1952	1952	0
350	20231226	132400	46559951	1952	1952	1952	1952	0
351	20231226	132300	46559951	1952	1952	1952	1952	0
352	20231226	132200	46559951	1952	1952	1952	1952	0
353	20231226	132100	46559951	1952	1952	1952	1952	0
354	20231226	132000	46559951	1952	1948	1952	1948	79
355	20231226	131900	46406001	1948	1948	1948	1948	0
356	20231226	131800	46406001	1948	1948	1948	1948	0
357	20231226	131700	46406001	1948	1948	1948	1948	1
358	20231226	131600	46404053	1944	1944	1944	1944	0
359	20231226	131500	46404053	1944	1944	1944	1944	0
360	20231226	131400	46404053	1944	1944	1944	1944	0
361	20231226	131300	46404053	1944	1944	1944	1944	0
362	20231226	131200	46404053	1944	1944	1944	1944	0
363	20231226	131100	46404053	1944	1944	1944	1944	0
364	20231226	131000	46404053	1944	1944	1944	1944	89
365	20231226	130900	46231037	1944	1944	1944	1944	0
366	20231226	130800	46231037	1944	1944	1944	1944	0
367	20231226	130700	46231037	1944	1944	1944	1944	0
368	20231226	130600	46231037	1944	1944	1944	1944	0
369	20231226	130500	46231037	1944	1944	1944	1944	0
370	20231226	130400	46231037	1944	1944	1944	1944	0
371	20231226	130300	46231037	1944	1944	1944	1944	17
372	20231226	130200	46197989	1952	1952	1952	1952	0
373	20231226	130100	46197989	1952	1952	1952	1952	0
374	20231226	130000	46197989	1952	1948	1952	1948	79
375	20231226	125900	46044082	1950	1950	1950	1950	0
376	20231226	125800	46044082	1950	1950	1950	1950	0
377	20231226	125700	46044082	1950	1950	1950	1950	0
378	20231226	125600	46044082	1950	1950	1950	1950	0
379	20231226	125500	46044082	1950	1950	1950	1950	0
380	20231226	125400	46044082	1950	1950	1950	1950	0
381	20231226	125300	46044082	1950	1950	1950	1950	0
382	20231226	125200	46044082	1950	1950	1950	1950	0
383	20231226	125100	46044082	1950	1950	1950	1950	0
384	20231226	125000	46044082	1950	1949	1950	1949	25
385	20231226	124900	45995339	1951	1951	1951	1951	0
386	20231226	124800	45995339	1951	1951	1951	1951	0
387	20231226	124700	45995339	1951	1951	1951	1951	0
388	20231226	124600	45995339	1951	1951	1951	1951	0
389	20231226	124500	45995339	1951	1951	1951	1951	0
390	20231226	124400	45995339	1951	1951	1951	1951	0
391	20231226	124300	45995339	1951	1951	1951	1951	0
392	20231226	124200	45995339	1951	1951	1951	1951	0
393	20231226	124100	45995339	1951	1951	1951	1951	0
394	20231226	124000	45995339	1951	1951	1951	1951	79
395	20231226	123900	45841210	1952	1952	1952	1952	0
396	20231226	123800	45841210	1952	1952	1952	1952	0
397	20231226	123700	45841210	1952	1952	1952	1952	0
398	20231226	123600	45841210	1952	1952	1952	1952	0
399	20231226	123500	45841210	1952	1952	1952	1952	0
400	20231226	123400	45841210	1952	1952	1952	1952	0
401	20231226	123300	45841210	1952	1952	1952	1952	0
402	20231226	123200	45841210	1952	1952	1952	1952	0
403	20231226	123100	45841210	1952	1944	1952	1944	500
404	20231226	123000	44869102	1944	1944	1944	1944	502
405	20231226	122900	43893214	1944	1944	1944	1944	2
406	20231226	122800	43889326	1944	1944	1944	1944	2
407	20231226	122700	43885438	1943	1943	1943	1943	8
408	20231226	122600	43869894	1944	1944	1944	1944	2
409	20231226	122500	43866006	1944	1944	1944	1944	802
410	20231226	122400	42306918	1943	1943	1943	1943	2
411	20231226	122300	42303032	1943	1943	1943	1943	2
412	20231226	122200	42299146	1943	1943	1943	1943	2
413	20231226	122100	42295260	1943	1943	1943	1943	2
414	20231226	122000	42291374	1944	1944	1944	1944	81
415	20231226	121900	42133910	1944	1943	1944	1943	12
416	20231226	121800	42110591	1944	1944	1944	1944	2
417	20231226	121700	42106703	1944	1944	1944	1944	2
418	20231226	121600	42102815	1944	1944	1944	1944	2
419	20231226	121500	42098927	1944	1944	1944	1944	2
420	20231226	121400	42095039	1944	1943	1944	1943	53
421	20231226	121300	41992015	1944	1944	1944	1944	2
422	20231226	121200	41988127	1944	1942	1944	1942	3
423	20231226	121100	41982297	1944	1944	1944	1944	1002
424	20231226	121000	40034409	1944	1944	1944	1944	3
425	20231226	120900	40028577	1944	1944	1944	1944	2
426	20231226	120800	40024689	1944	1942	1944	1942	7
427	20231226	120700	40011093	1942	1937	1942	1937	88
428	20231226	120600	39840627	1943	1943	1943	1943	2
429	20231226	120500	39836741	1943	1943	1943	1943	2
430	20231226	120400	39832855	1943	1943	1943	1943	2
431	20231226	120300	39828969	1942	1942	1942	1942	2
432	20231226	120200	39825085	1943	1942	1943	1942	6
433	20231226	120100	39813431	1942	1942	1942	1942	2
434	20231226	120000	39809547	1943	1944	1944	1937	3139
435	20231226	115900	33728497	1944	1943	1944	1943	4
436	20231226	115800	33720723	1943	1943	1943	1943	12
437	20231226	115700	33697407	1943	1943	1943	1943	53
438	20231226	115600	33594428	1942	1942	1942	1942	7
439	20231226	115500	33580834	1943	1943	1943	1943	2
440	20231226	115400	33576948	1943	1943	1943	1943	2
441	20231226	115300	33573062	1942	1942	1942	1942	2
442	20231226	115200	33569178	1942	1942	1942	1942	3
443	20231226	115100	33563352	1942	1942	1942	1942	2
444	20231226	115000	33559468	1943	1943	1943	1943	2
445	20231226	114900	33555582	1943	1943	1943	1943	2
446	20231226	114800	33551696	1943	1943	1943	1943	102
447	20231226	114700	33353510	1943	1943	1943	1943	2
448	20231226	114600	33349624	1943	1942	1943	1942	53
449	20231226	114500	33246652	1943	1939	1943	1939	86
450	20231226	114400	33079870	1943	1943	1943	1943	2
451	20231226	114300	33075984	1943	1943	1943	1943	2
452	20231226	114200	33072098	1943	1943	1943	1943	2
453	20231226	114100	33068212	1944	1944	1944	1944	2
454	20231226	114000	33064324	1944	1943	1944	1943	91
455	20231226	113900	32887508	1943	1943	1943	1943	2
456	20231226	113800	32883622	1943	1943	1943	1943	2
457	20231226	113700	32879736	1942	1942	1942	1942	19
458	20231226	113600	32842838	1942	1942	1942	1942	2
459	20231226	113500	32838954	1942	1942	1942	1942	3
460	20231226	113400	32833128	1942	1942	1942	1942	2
461	20231226	113300	32829244	1942	1942	1942	1942	2
462	20231226	113200	32825360	1942	1942	1942	1942	2
463	20231226	113100	32821476	1942	1942	1942	1942	2
464	20231226	113000	32817592	1943	1943	1943	1943	2
465	20231226	112900	32813706	1943	1943	1943	1943	2
466	20231226	112800	32809820	1943	1943	1943	1943	2
467	20231226	112700	32805934	1942	1938	1942	1938	89
468	20231226	112600	32633436	1938	1937	1938	1937	193
469	20231226	112500	32259519	1938	1938	1938	1938	6
470	20231226	112400	32247891	1938	1942	1942	1938	83
471	20231226	112300	32087029	1942	1942	1942	1942	2
472	20231226	112200	32083145	1943	1939	1943	1939	16
473	20231226	112100	32052113	1939	1939	1939	1939	102
474	20231226	112000	31854335	1939	1939	1939	1939	81
475	20231226	111900	31697276	1939	1939	1939	1939	6
476	20231226	111800	31685642	1938	1939	1939	1938	35
477	20231226	111700	31617809	1939	1939	1939	1939	3
478	20231226	111600	31611992	1939	1939	1939	1939	7
479	20231226	111500	31598419	1939	1939	1939	1939	131
480	20231226	111400	31344410	1939	1939	1939	1939	2
481	20231226	111300	31340532	1939	1939	1939	1939	6
482	20231226	111200	31328898	1939	1939	1939	1939	6
483	20231226	111100	31317264	1939	1939	1939	1939	2
484	20231226	111000	31313386	1939	1939	1939	1939	7
485	20231226	110900	31299813	1937	1939	1939	1937	4002
486	20231226	110800	23547891	1939	1943	1944	1939	125
487	20231226	110700	23305438	1943	1943	1943	1943	53
488	20231226	110600	23202459	1943	1943	1943	1943	2
489	20231226	110500	23198573	1943	1943	1943	1943	2
490	20231226	110400	23194687	1943	1943	1943	1943	2
491	20231226	110300	23190801	1944	1944	1944	1944	2
492	20231226	110200	23186913	1944	1944	1944	1944	2
493	20231226	110100	23183025	1944	1944	1944	1944	2
494	20231226	110000	23179137	1944	1944	1944	1944	82
495	20231226	105900	23019729	1944	1944	1944	1944	2
496	20231226	105800	23015841	1944	1944	1944	1944	2
497	20231226	105700	23011953	1944	1944	1944	1944	2
498	20231226	105600	23008065	1944	1942	1944	1942	11
499	20231226	105500	22986695	1943	1943	1943	1943	2
500	20231226	105400	22982809	1944	1943	1944	1943	6
501	20231226	105300	22971149	1943	1943	1943	1943	2
502	20231226	105200	22967263	1943	1943	1943	1943	2
503	20231226	105100	22963377	1944	1944	1944	1944	2
504	20231226	105000	22959489	1944	1944	1944	1944	2
505	20231226	104900	22955601	1944	1944	1944	1944	2
506	20231226	104800	22951713	1944	1942	1944	1942	10
507	20231226	104700	22932287	1942	1942	1942	1942	2
508	20231226	104600	22928403	1942	1938	1942	1938	28
509	20231226	104500	22874131	1943	1943	1943	1943	10
510	20231226	104400	22854701	1943	1943	1943	1943	2
511	20231226	104300	22850815	1943	1943	1943	1943	3
512	20231226	104200	22844986	1943	1943	1943	1943	2
513	20231226	104100	22841100	1944	1944	1944	1944	2
514	20231226	104000	22837212	1944	1943	1944	1943	81
515	20231226	103900	22679791	1943	1943	1943	1943	2
516	20231226	103800	22675905	1943	1943	1943	1943	12
517	20231226	103700	22652589	1943	1943	1943	1943	2
518	20231226	103600	22648703	1944	1944	1944	1944	2
519	20231226	103500	22644815	1944	1944	1944	1944	2
520	20231226	103400	22640927	1944	1938	1944	1938	237
521	20231226	103300	22181577	1938	1938	1938	1938	2
522	20231226	103200	22177701	1937	1936	1937	1936	863
523	20231226	103100	20506078	1937	1934	1937	1933	212
524	20231226	103000	20096163	1936	1936	1936	1936	54
525	20231226	102900	19991619	1936	1936	1936	1936	2
526	20231226	102800	19987747	1936	1936	1936	1936	2
527	20231226	102700	19983875	1936	1935	1936	1935	69
528	20231226	102600	19850296	1935	1935	1935	1935	3
529	20231226	102500	19844491	1936	1936	1936	1936	2
530	20231226	102400	19840619	1936	1936	1936	1936	2
531	20231226	102300	19836747	1935	1935	1935	1935	24
532	20231226	102200	19790307	1936	1936	1936	1936	2
533	20231226	102100	19786435	1936	1936	1936	1936	2
534	20231226	102000	19782563	1936	1936	1936	1936	81
535	20231226	101900	19625747	1936	1936	1936	1936	2
536	20231226	101800	19621875	1936	1936	1936	1936	2
537	20231226	101700	19618003	1936	1935	1936	1935	302
538	20231226	101600	19033622	1935	1935	1935	1935	2
539	20231226	101500	19029752	1935	1934	1935	1934	6
540	20231226	101400	19018146	1934	1934	1934	1934	2
541	20231226	101300	19014278	1934	1934	1934	1934	2
542	20231226	101200	19010410	1935	1935	1935	1935	2
543	20231226	101100	19006540	1935	1935	1935	1935	10
544	20231226	101000	18987190	1935	1935	1935	1935	2
545	20231226	100900	18983320	1935	1935	1935	1935	3
546	20231226	100800	18977515	1936	1936	1936	1936	2
547	20231226	100700	18973643	1936	1936	1936	1936	2
548	20231226	100600	18969771	1936	1936	1936	1936	107
549	20231226	100500	18762619	1936	1936	1936	1936	4
550	20231226	100400	18754875	1926	1936	1936	1926	357
551	20231226	100300	18066869	1936	1936	1936	1936	2
552	20231226	100200	18062997	1936	1936	1936	1936	2
553	20231226	100100	18059125	1937	1937	1937	1937	2
554	20231226	100000	18055251	1937	1937	1937	1937	114
555	20231226	095900	17834433	1937	1930	1937	1930	213
556	20231226	095800	17423329	1937	1937	1937	1937	9
557	20231226	095700	17405896	1937	1937	1937	1937	8
558	20231226	095600	17390400	1937	1937	1937	1937	4
559	20231226	095500	17382652	1937	1937	1937	1937	2
560	20231226	095400	17378778	1937	1937	1937	1937	2
561	20231226	095300	17374904	1938	1938	1938	1938	86
562	20231226	095200	17208236	1938	1938	1938	1938	2
563	20231226	095100	17204360	1938	1937	1938	1937	13
564	20231226	095000	17179176	1937	1935	1937	1935	1558
565	20231226	094900	14163229	1935	1935	1935	1935	2
566	20231226	094800	14159359	1935	1935	1935	1935	2
567	20231226	094700	14155489	1935	1935	1935	1935	4
568	20231226	094600	14147749	1935	1935	1935	1935	2
569	20231226	094500	14143879	1936	1936	1936	1936	2
570	20231226	094400	14140007	1936	1936	1936	1936	2
571	20231226	094300	14136135	1936	1936	1936	1936	3
572	20231226	094200	14130327	1936	1936	1936	1936	4
573	20231226	094100	14122583	1936	1936	1936	1936	2
574	20231226	094000	14118711	1936	1935	1936	1935	81
575	20231226	093900	13961914	1935	1935	1935	1935	2
576	20231226	093800	13958044	1935	1935	1935	1935	13
577	20231226	093700	13932889	1936	1936	1936	1936	2
578	20231226	093600	13929017	1936	1936	1936	1936	2
579	20231226	093500	13925145	1936	1936	1936	1936	2
580	20231226	093400	13921273	1936	1935	1936	1935	3
581	20231226	093300	13915466	1935	1935	1935	1935	2
582	20231226	093200	13911596	1935	1924	1935	1924	320
583	20231226	093100	13295388	1924	1934	1934	1924	994
584	20231226	093000	11382912	1935	1935	1935	1935	2
585	20231226	092900	11379042	1935	1935	1935	1935	2
586	20231226	092800	11375172	1923	1935	1935	1923	1123
587	20231226	092700	9212223	1935	1935	1935	1935	2
588	20231226	092600	9208353	1935	1935	1935	1934	74
589	20231226	092500	9065169	1935	1935	1935	1935	22
590	20231226	092400	9022599	1935	1934	1935	1934	39
591	20231226	092300	8947138	1935	1934	1935	1934	64
592	20231226	092200	8823360	1935	1935	1935	1935	2
593	20231226	092100	8819490	1935	1934	1935	1934	104
594	20231226	092000	8618352	1936	1936	1936	1936	81
595	20231226	091900	8461536	1936	1935	1936	1935	840
596	20231226	091800	6836134	1936	1936	1936	1936	3
597	20231226	091700	6830326	1936	1936	1936	1936	3
598	20231226	091600	6824518	1936	1937	1937	1936	619
599	20231226	091500	5626132	1937	1937	1937	1937	3
600	20231226	091400	5620321	1937	1937	1937	1937	2
601	20231226	091300	5616447	1937	1937	1937	1937	3
602	20231226	091200	5610636	1937	1937	1937	1937	2
603	20231226	091100	5606762	1937	1937	1937	1937	2
604	20231226	091000	5602888	1937	1935	1937	1935	435
605	20231226	090900	4761159	1935	1935	1935	1935	2
606	20231226	090800	4757289	1935	1936	1936	1935	1565
607	20231226	090700	1728472	1937	1937	1937	1937	2
608	20231226	090600	1724598	1937	1935	1937	1935	7
609	20231226	090500	1711049	1937	1935	1937	1935	17
610	20231226	090400	1678150	1937	1938	1938	1935	29
611	20231226	090300	1622001	1937	1938	1938	1937	311
612	20231226	090200	1019592	1938	1938	1938	1938	3
613	20231226	090100	1013778	1938	1938	1938	1938	4
614	20231226	090000	1006026	1938	1938	1938	1938	485