KissMeData/227610/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	203900	163768069	1916	1916	1916	1916	960
3	20231226	203800	163768069	1916	1916	1916	1916	0
4	20231226	203700	163768069	1916	1916	1916	1916	0
5	20231226	203600	163768069	1916	1916	1916	1916	0
6	20231226	203500	163768069	1916	1916	1916	1916	0
7	20231226	203400	163768069	1916	1916	1916	1916	0
8	20231226	203300	163768069	1916	1916	1916	1916	0
9	20231226	203200	163768069	1916	1916	1916	1916	0
10	20231226	203100	163768069	1916	1916	1916	1916	0
11	20231226	203000	163768069	1916	1916	1916	1916	0
12	20231226	202900	163768069	1916	1916	1916	1916	0
13	20231226	202800	163768069	1916	1916	1916	1916	0
14	20231226	202700	163768069	1916	1916	1916	1916	0
15	20231226	202600	163768069	1916	1916	1916	1916	0
16	20231226	202500	163768069	1916	1916	1916	1916	0
17	20231226	202400	163768069	1916	1916	1916	1916	0
18	20231226	202300	163768069	1916	1916	1916	1916	0
19	20231226	202200	163768069	1916	1916	1916	1916	0
20	20231226	202100	163768069	1916	1916	1916	1916	0
21	20231226	202000	163768069	1916	1916	1916	1916	0
22	20231226	201900	163768069	1916	1916	1916	1916	0
23	20231226	201800	163768069	1916	1916	1916	1916	0
24	20231226	201700	163768069	1916	1916	1916	1916	0
25	20231226	201600	163768069	1916	1916	1916	1916	0
26	20231226	201500	163768069	1916	1916	1916	1916	0
27	20231226	201400	163768069	1916	1916	1916	1916	0
28	20231226	201300	163768069	1916	1916	1916	1916	0
29	20231226	201200	163768069	1916	1916	1916	1916	0
30	20231226	201100	163768069	1916	1916	1916	1916	0
31	20231226	201000	163768069	1916	1916	1916	1916	0
32	20231226	200900	163768069	1916	1916	1916	1916	960
33	20231226	200800	163768069	1916	1916	1916	1916	0
34	20231226	200700	163768069	1916	1916	1916	1916	0
35	20231226	200600	163768069	1916	1916	1916	1916	0
36	20231226	200500	163768069	1916	1916	1916	1916	0
37	20231226	200400	163768069	1916	1916	1916	1916	0
38	20231226	200300	163768069	1916	1916	1916	1916	0
39	20231226	200200	163768069	1916	1916	1916	1916	0
40	20231226	200100	163768069	1916	1916	1916	1916	0
41	20231226	200000	163768069	1916	1916	1916	1916	0
42	20231226	195900	163768069	1916	1916	1916	1916	0
43	20231226	195800	163768069	1916	1916	1916	1916	0
44	20231226	195700	163768069	1916	1916	1916	1916	0
45	20231226	195600	163768069	1916	1916	1916	1916	0
46	20231226	195500	163768069	1916	1916	1916	1916	0
47	20231226	195400	163768069	1916	1916	1916	1916	0
48	20231226	195300	163768069	1916	1916	1916	1916	0
49	20231226	195200	163768069	1916	1916	1916	1916	0
50	20231226	195100	163768069	1916	1916	1916	1916	0
51	20231226	195000	163768069	1916	1916	1916	1916	0
52	20231226	194900	163768069	1916	1916	1916	1916	0
53	20231226	194800	163768069	1916	1916	1916	1916	0
54	20231226	194700	163768069	1916	1916	1916	1916	0
55	20231226	194600	163768069	1916	1916	1916	1916	0
56	20231226	194500	163768069	1916	1916	1916	1916	0
57	20231226	194400	163768069	1916	1916	1916	1916	0
58	20231226	194300	163768069	1916	1916	1916	1916	0
59	20231226	194200	163768069	1916	1916	1916	1916	0
60	20231226	194100	163768069	1916	1916	1916	1916	0
61	20231226	194000	163768069	1916	1916	1916	1916	0
62	20231226	193900	163768069	1916	1916	1916	1916	960
63	20231226	193800	163768069	1916	1916	1916	1916	0
64	20231226	193700	163768069	1916	1916	1916	1916	0
65	20231226	193600	163768069	1916	1916	1916	1916	0
66	20231226	193500	163768069	1916	1916	1916	1916	0
67	20231226	193400	163768069	1916	1916	1916	1916	0
68	20231226	193300	163768069	1916	1916	1916	1916	0
69	20231226	193200	163768069	1916	1916	1916	1916	0
70	20231226	193100	163768069	1916	1916	1916	1916	0
71	20231226	193000	163768069	1916	1916	1916	1916	0
72	20231226	192900	163768069	1916	1916	1916	1916	0
73	20231226	192800	163768069	1916	1916	1916	1916	0
74	20231226	192700	163768069	1916	1916	1916	1916	0
75	20231226	192600	163768069	1916	1916	1916	1916	0
76	20231226	192500	163768069	1916	1916	1916	1916	0
77	20231226	192400	163768069	1916	1916	1916	1916	0
78	20231226	192300	163768069	1916	1916	1916	1916	0
79	20231226	192200	163768069	1916	1916	1916	1916	0
80	20231226	192100	163768069	1916	1916	1916	1916	0
81	20231226	192000	163768069	1916	1916	1916	1916	0
82	20231226	191900	163768069	1916	1916	1916	1916	0
83	20231226	191800	163768069	1916	1916	1916	1916	0
84	20231226	191700	163768069	1916	1916	1916	1916	0
85	20231226	191600	163768069	1916	1916	1916	1916	0
86	20231226	191500	163768069	1916	1916	1916	1916	0
87	20231226	191400	163768069	1916	1916	1916	1916	0
88	20231226	191300	163768069	1916	1916	1916	1916	0
89	20231226	191200	163768069	1916	1916	1916	1916	0
90	20231226	191100	163768069	1916	1916	1916	1916	0
91	20231226	191000	163768069	1916	1916	1916	1916	0
92	20231226	190900	163768069	1916	1916	1916	1916	960
93	20231226	190800	163768069	1916	1916	1916	1916	0
94	20231226	190700	163768069	1916	1916	1916	1916	0
95	20231226	190600	163768069	1916	1916	1916	1916	0
96	20231226	190500	163768069	1916	1916	1916	1916	0
97	20231226	190400	163768069	1916	1916	1916	1916	0
98	20231226	190300	163768069	1916	1916	1916	1916	0
99	20231226	190200	163768069	1916	1916	1916	1916	0
100	20231226	190100	163768069	1916	1916	1916	1916	0
101	20231226	190000	163768069	1916	1916	1916	1916	0
102	20231226	185900	163768069	1916	1916	1916	1916	0
103	20231226	185800	163768069	1916	1916	1916	1916	0
104	20231226	185700	163768069	1916	1916	1916	1916	0
105	20231226	185600	163768069	1916	1916	1916	1916	0
106	20231226	185500	163768069	1916	1916	1916	1916	0
107	20231226	185400	163768069	1916	1916	1916	1916	0
108	20231226	185300	163768069	1916	1916	1916	1916	0
109	20231226	185200	163768069	1916	1916	1916	1916	0
110	20231226	185100	163768069	1916	1916	1916	1916	0
111	20231226	185000	163768069	1916	1916	1916	1916	0
112	20231226	184900	163768069	1916	1916	1916	1916	0
113	20231226	184800	163768069	1916	1916	1916	1916	0
114	20231226	184700	163768069	1916	1916	1916	1916	0
115	20231226	184600	163768069	1916	1916	1916	1916	0
116	20231226	184500	163768069	1916	1916	1916	1916	0
117	20231226	184400	163768069	1916	1916	1916	1916	0
118	20231226	184300	163768069	1916	1916	1916	1916	0
119	20231226	184200	163768069	1916	1916	1916	1916	0
120	20231226	184100	163768069	1916	1916	1916	1916	0
121	20231226	184000	163768069	1916	1916	1916	1916	0
122	20231226	183900	163768069	1916	1916	1916	1916	960
123	20231226	183800	163768069	1916	1916	1916	1916	0
124	20231226	183700	163768069	1916	1916	1916	1916	0
125	20231226	183600	163768069	1916	1916	1916	1916	0
126	20231226	183500	163768069	1916	1916	1916	1916	0
127	20231226	183400	163768069	1916	1916	1916	1916	0
128	20231226	183300	163768069	1916	1916	1916	1916	0
129	20231226	183200	163768069	1916	1916	1916	1916	0
130	20231226	183100	163768069	1916	1916	1916	1916	0
131	20231226	183000	163768069	1916	1916	1916	1916	0
132	20231226	182900	163768069	1916	1916	1916	1916	0
133	20231226	182800	163768069	1916	1916	1916	1916	0
134	20231226	182700	163768069	1916	1916	1916	1916	0
135	20231226	182600	163768069	1916	1916	1916	1916	0
136	20231226	182500	163768069	1916	1916	1916	1916	0
137	20231226	182400	163768069	1916	1916	1916	1916	0
138	20231226	182300	163768069	1916	1916	1916	1916	0
139	20231226	182200	163768069	1916	1916	1916	1916	0
140	20231226	182100	163768069	1916	1916	1916	1916	0
141	20231226	182000	163768069	1916	1916	1916	1916	0
142	20231226	181900	163768069	1916	1916	1916	1916	0
143	20231226	181800	163768069	1916	1916	1916	1916	0
144	20231226	181700	163768069	1916	1916	1916	1916	0
145	20231226	181600	163768069	1916	1916	1916	1916	0
146	20231226	181500	163768069	1916	1916	1916	1916	0
147	20231226	181400	163768069	1916	1916	1916	1916	0
148	20231226	181300	163768069	1916	1916	1916	1916	0
149	20231226	181200	163768069	1916	1916	1916	1916	0
150	20231226	181100	163768069	1916	1916	1916	1916	0
151	20231226	181000	163768069	1916	1916	1916	1916	0
152	20231226	180900	163768069	1916	1916	1916	1916	960
153	20231226	180800	163768069	1916	1916	1916	1916	0
154	20231226	180700	163768069	1916	1916	1916	1916	0
155	20231226	180600	163768069	1916	1916	1916	1916	0
156	20231226	180500	163768069	1916	1916	1916	1916	0
157	20231226	180400	163768069	1916	1916	1916	1916	0
158	20231226	180300	163768069	1916	1916	1916	1916	0
159	20231226	180200	163768069	1916	1916	1916	1916	0
160	20231226	180100	163768069	1916	1916	1916	1916	0
161	20231226	180000	163768069	1916	1916	1916	1916	0
162	20231226	175900	163768069	1916	1916	1916	1916	0
163	20231226	175800	163768069	1916	1916	1916	1916	0
164	20231226	175700	163768069	1916	1916	1916	1916	0
165	20231226	175600	163768069	1916	1916	1916	1916	0
166	20231226	175500	163768069	1916	1916	1916	1916	0
167	20231226	175400	163768069	1916	1916	1916	1916	0
168	20231226	175300	163768069	1916	1916	1916	1916	0
169	20231226	175200	163768069	1916	1916	1916	1916	0
170	20231226	175100	163768069	1916	1916	1916	1916	0
171	20231226	175000	163768069	1916	1916	1916	1916	0
172	20231226	174900	163768069	1916	1916	1916	1916	0
173	20231226	174800	163768069	1916	1916	1916	1916	0
174	20231226	174700	163768069	1916	1916	1916	1916	0
175	20231226	174600	163768069	1916	1916	1916	1916	0
176	20231226	174500	163768069	1916	1916	1916	1916	0
177	20231226	174400	163768069	1916	1916	1916	1916	0
178	20231226	174300	163768069	1916	1916	1916	1916	0
179	20231226	174200	163768069	1916	1916	1916	1916	0
180	20231226	174100	163768069	1916	1916	1916	1916	0
181	20231226	174000	163768069	1916	1916	1916	1916	0
182	20231226	173900	163768069	1916	1916	1916	1916	960
183	20231226	173800	163768069	1916	1916	1916	1916	0
184	20231226	173700	163768069	1916	1916	1916	1916	0
185	20231226	173600	163768069	1916	1916	1916	1916	0
186	20231226	173500	163768069	1916	1916	1916	1916	0
187	20231226	173400	163768069	1916	1916	1916	1916	0
188	20231226	173300	163768069	1916	1916	1916	1916	0
189	20231226	173200	163768069	1916	1916	1916	1916	0
190	20231226	173100	163768069	1916	1916	1916	1916	0
191	20231226	173000	163768069	1916	1916	1916	1916	0
192	20231226	172900	163768069	1916	1916	1916	1916	0
193	20231226	172800	163768069	1916	1916	1916	1916	0
194	20231226	172700	163768069	1916	1916	1916	1916	0
195	20231226	172600	163768069	1916	1916	1916	1916	0
196	20231226	172500	163768069	1916	1916	1916	1916	0
197	20231226	172400	163768069	1916	1916	1916	1916	0
198	20231226	172300	163768069	1916	1916	1916	1916	0
199	20231226	172200	163768069	1916	1916	1916	1916	0
200	20231226	172100	163768069	1916	1916	1916	1916	0
201	20231226	172000	163768069	1916	1916	1916	1916	0
202	20231226	171900	163768069	1916	1916	1916	1916	0
203	20231226	171800	163768069	1916	1916	1916	1916	0
204	20231226	171700	163768069	1916	1916	1916	1916	0
205	20231226	171600	163768069	1916	1916	1916	1916	0
206	20231226	171500	163768069	1916	1916	1916	1916	0
207	20231226	171400	163768069	1916	1916	1916	1916	0
208	20231226	171300	163768069	1916	1916	1916	1916	0
209	20231226	171200	163768069	1916	1916	1916	1916	0
210	20231226	171100	163768069	1916	1916	1916	1916	0
211	20231226	171000	163768069	1916	1916	1916	1916	0
212	20231226	170900	163768069	1916	1916	1916	1916	960
213	20231226	170800	163768069	1916	1916	1916	1916	0
214	20231226	170700	163768069	1916	1916	1916	1916	0
215	20231226	170600	163768069	1916	1916	1916	1916	0
216	20231226	170500	163768069	1916	1916	1916	1916	0
217	20231226	170400	163768069	1916	1916	1916	1916	0
218	20231226	170300	163768069	1916	1916	1916	1916	0
219	20231226	170200	163768069	1916	1916	1916	1916	0
220	20231226	170100	163768069	1916	1916	1916	1916	0
221	20231226	170000	163768069	1916	1916	1916	1916	0
222	20231226	165900	163768069	1916	1916	1916	1916	0
223	20231226	165800	163768069	1916	1916	1916	1916	0
224	20231226	165700	163768069	1916	1916	1916	1916	0
225	20231226	165600	163768069	1916	1916	1916	1916	0
226	20231226	165500	163768069	1916	1916	1916	1916	0
227	20231226	165400	163768069	1916	1916	1916	1916	0
228	20231226	165300	163768069	1916	1916	1916	1916	0
229	20231226	165200	163768069	1916	1916	1916	1916	0
230	20231226	165100	163768069	1916	1916	1916	1916	0
231	20231226	165000	163768069	1916	1916	1916	1916	0
232	20231226	164900	163768069	1916	1916	1916	1916	0
233	20231226	164800	163768069	1916	1916	1916	1916	0
234	20231226	164700	163768069	1916	1916	1916	1916	0
235	20231226	164600	163768069	1916	1916	1916	1916	0
236	20231226	164500	163768069	1916	1916	1916	1916	0
237	20231226	164400	163768069	1916	1916	1916	1916	0
238	20231226	164300	163768069	1916	1916	1916	1916	0
239	20231226	164200	163768069	1916	1916	1916	1916	0
240	20231226	164100	163768069	1916	1916	1916	1916	0
241	20231226	164000	163768069	1916	1916	1916	1916	0
242	20231226	163900	163768069	1916	1916	1916	1916	960
243	20231226	163800	163768069	1916	1916	1916	1916	0
244	20231226	163700	163768069	1916	1916	1916	1916	0
245	20231226	163600	163768069	1916	1916	1916	1916	0
246	20231226	163500	163768069	1916	1916	1916	1916	0
247	20231226	163400	163768069	1916	1916	1916	1916	0
248	20231226	163300	163768069	1916	1916	1916	1916	0
249	20231226	163200	163768069	1916	1916	1916	1916	0
250	20231226	163100	163768069	1916	1916	1916	1916	0
251	20231226	163000	163768069	1916	1916	1916	1916	0
252	20231226	162900	163768069	1916	1916	1916	1916	0
253	20231226	162800	163768069	1916	1916	1916	1916	0
254	20231226	162700	163768069	1916	1916	1916	1916	0
255	20231226	162600	163768069	1916	1916	1916	1916	0
256	20231226	162500	163768069	1916	1916	1916	1916	0
257	20231226	162400	163768069	1916	1916	1916	1916	0
258	20231226	162300	163768069	1916	1916	1916	1916	0
259	20231226	162200	163768069	1916	1916	1916	1916	0
260	20231226	162100	163768069	1916	1916	1916	1916	0
261	20231226	162000	163768069	1916	1916	1916	1916	0
262	20231226	161900	163768069	1916	1916	1916	1916	0
263	20231226	161800	163768069	1916	1916	1916	1916	0
264	20231226	161700	163768069	1916	1916	1916	1916	0
265	20231226	161600	163768069	1916	1916	1916	1916	0
266	20231226	161500	163768069	1916	1916	1916	1916	0
267	20231226	161400	163768069	1916	1916	1916	1916	0
268	20231226	161300	163768069	1916	1916	1916	1916	0
269	20231226	161200	163768069	1916	1916	1916	1916	0
270	20231226	161100	163768069	1916	1916	1916	1916	0
271	20231226	161000	163768069	1916	1916	1916	1916	0
272	20231226	160900	163768069	1916	1916	1916	1916	960
273	20231226	160800	163768069	1916	1916	1916	1916	0
274	20231226	160700	163768069	1916	1916	1916	1916	0
275	20231226	160600	163768069	1916	1916	1916	1916	0
276	20231226	160500	163768069	1916	1916	1916	1916	0
277	20231226	160400	163768069	1916	1916	1916	1916	0
278	20231226	160300	163768069	1916	1916	1916	1916	0
279	20231226	160200	163768069	1916	1916	1916	1916	0
280	20231226	160100	163768069	1916	1916	1916	1916	0
281	20231226	160000	163768069	1916	1916	1916	1916	0
282	20231226	155900	163768069	1916	1916	1916	1916	0
283	20231226	155800	163768069	1916	1916	1916	1916	0
284	20231226	155700	163768069	1916	1916	1916	1916	0
285	20231226	155600	163768069	1916	1916	1916	1916	0
286	20231226	155500	163768069	1916	1916	1916	1916	0
287	20231226	155400	163768069	1916	1916	1916	1916	0
288	20231226	155300	163768069	1916	1916	1916	1916	0
289	20231226	155200	163768069	1916	1916	1916	1916	0
290	20231226	155100	163768069	1916	1916	1916	1916	0
291	20231226	155000	163768069	1916	1916	1916	1916	0
292	20231226	154900	163768069	1916	1916	1916	1916	0
293	20231226	154800	163768069	1916	1916	1916	1916	0
294	20231226	154700	163768069	1916	1916	1916	1916	0
295	20231226	154600	163768069	1916	1916	1916	1916	0
296	20231226	154500	163768069	1916	1916	1916	1916	0
297	20231226	154400	163768069	1916	1916	1916	1916	0
298	20231226	154300	163768069	1916	1916	1916	1916	0
299	20231226	154200	163768069	1916	1916	1916	1916	0
300	20231226	154100	163768069	1916	1916	1916	1916	0
301	20231226	154000	163768069	1916	1916	1916	1916	0
302	20231226	153900	163768069	1916	1916	1916	1916	960
303	20231226	153800	163768069	1916	1916	1916	1916	0
304	20231226	153700	163768069	1916	1916	1916	1916	0
305	20231226	153600	163768069	1916	1916	1916	1916	0
306	20231226	153500	163768069	1916	1916	1916	1916	0
307	20231226	153400	163768069	1916	1916	1916	1916	0
308	20231226	153300	163768069	1916	1916	1916	1916	0
309	20231226	153200	163768069	1916	1916	1916	1916	0
310	20231226	153100	163768069	1916	1916	1916	1916	0
311	20231226	153000	163768069	1916	1916	1916	1916	960
312	20231226	152900	161928709	1900	1900	1900	1900	0
313	20231226	152800	161928709	1900	1900	1900	1900	0
314	20231226	152700	161928709	1900	1900	1900	1900	0
315	20231226	152600	161928709	1900	1900	1900	1900	0
316	20231226	152500	161928709	1900	1900	1900	1900	0
317	20231226	152400	161928709	1900	1900	1900	1900	0
318	20231226	152300	161928709	1900	1900	1900	1900	0
319	20231226	152200	161928709	1900	1900	1900	1900	0
320	20231226	152100	161928709	1900	1900	1900	1900	0
321	20231226	152000	161928709	1900	1900	1900	1900	0
322	20231226	151900	161928709	1900	1900	1901	1900	1093
323	20231226	151800	159851983	1900	1900	1900	1900	86
324	20231226	151700	159688583	1900	1902	1902	1900	2832
325	20231226	151600	154306230	1902	1903	1903	1902	1000
326	20231226	151500	152404150	1903	1903	1903	1903	80
327	20231226	151400	152251910	1907	1907	1907	1907	1
328	20231226	151300	152250003	1903	1904	1904	1903	73
329	20231226	151200	152111061	1904	1904	1904	1904	185
330	20231226	151100	151758821	1905	1904	1905	1904	193
331	20231226	151000	151391208	1903	1910	1910	1903	11163
332	20231226	150900	130112003	1910	1911	1911	1910	3000
333	20231226	150800	124381994	1915	1915	1915	1915	0
334	20231226	150700	124381994	1915	1915	1915	1915	46
335	20231226	150600	124293904	1915	1915	1915	1910	134
336	20231226	150500	124037609	1911	1914	1915	1911	755
337	20231226	150400	122592896	1913	1913	1913	1913	1
338	20231226	150300	122590983	1916	1916	1916	1916	0
339	20231226	150200	122590983	1916	1916	1916	1916	1
340	20231226	150100	122589067	1910	1910	1910	1910	2200
341	20231226	150000	118387067	1916	1916	1916	1916	1
342	20231226	145900	118385151	1916	1916	1916	1916	1
343	20231226	145800	118383235	1910	1910	1910	1910	1
344	20231226	145700	118381325	1916	1916	1916	1916	0
345	20231226	145600	118381325	1916	1916	1916	1916	0
346	20231226	145500	118381325	1916	1916	1916	1916	2
347	20231226	145400	118377493	1910	1910	1910	1910	0
348	20231226	145300	118377493	1910	1910	1910	1910	0
349	20231226	145200	118377493	1910	1910	1910	1910	499
350	20231226	145100	117424403	1917	1917	1917	1917	0
351	20231226	145000	117424403	1917	1917	1917	1917	10
352	20231226	144900	117405233	1917	1913	1917	1913	2500
353	20231226	144800	112620728	1913	1913	1913	1913	0
354	20231226	144700	112620728	1913	1910	1913	1905	1377
355	20231226	144600	109990575	1910	1910	1910	1910	57
356	20231226	144500	109881705	1904	1904	1904	1904	0
357	20231226	144400	109881705	1904	1904	1904	1904	0
358	20231226	144300	109881705	1904	1906	1906	1904	1592
359	20231226	144200	106849303	1906	1906	1906	1906	0
360	20231226	144100	106849303	1906	1906	1906	1906	0
361	20231226	144000	106849303	1906	1906	1906	1906	1417
362	20231226	143900	104148501	1905	1905	1905	1905	50
363	20231226	143800	104053251	1904	1904	1904	1904	73
364	20231226	143700	103914259	1904	1905	1905	1904	148
365	20231226	143600	103632367	1906	1906	1906	1906	100
366	20231226	143500	103441767	1904	1906	1906	1904	591
367	20231226	143400	102315443	1906	1906	1906	1906	100
368	20231226	143300	102124843	1904	1904	1905	1904	103
369	20231226	143200	101928726	1905	1906	1906	1905	250
370	20231226	143100	101452376	1905	1906	1906	1905	831
371	20231226	143000	99869109	1906	1906	1906	1906	0
372	20231226	142900	99869109	1906	1906	1906	1906	0
373	20231226	142800	99869109	1906	1909	1909	1906	600
374	20231226	142700	98724855	1910	1910	1910	1910	0
375	20231226	142600	98724855	1910	1910	1910	1910	43
376	20231226	142500	98642725	1910	1910	1910	1910	0
377	20231226	142400	98642725	1910	1910	1910	1910	11
378	20231226	142300	98621715	1910	1910	1910	1910	3
379	20231226	142200	98615985	1909	1909	1909	1909	128
380	20231226	142100	98371633	1912	1912	1912	1912	1
381	20231226	142000	98369721	1909	1909	1909	1909	0
382	20231226	141900	98369721	1909	1912	1912	1909	2553
383	20231226	141800	93493301	1912	1912	1912	1912	1260
384	20231226	141700	91084181	1913	1913	1913	1913	0
385	20231226	141600	91084181	1913	1914	1914	1913	1751
386	20231226	141500	87733801	1914	1914	1914	1914	0
387	20231226	141400	87733801	1914	1914	1914	1914	0
388	20231226	141300	87733801	1914	1914	1914	1914	0
389	20231226	141200	87733801	1914	1914	1914	1914	95
390	20231226	141100	87551971	1929	1929	1929	1929	51
391	20231226	141000	87453592	1914	1915	1915	1914	2000
392	20231226	140900	83623654	1916	1916	1916	1916	20
393	20231226	140800	83585334	1929	1929	1929	1929	0
394	20231226	140700	83585334	1929	1929	1929	1929	0
395	20231226	140600	83585334	1929	1929	1929	1929	0
396	20231226	140500	83585334	1929	1929	1929	1929	0
397	20231226	140400	83585334	1929	1929	1929	1929	0
398	20231226	140300	83585334	1929	1929	1929	1929	0
399	20231226	140200	83585334	1929	1929	1929	1929	0
400	20231226	140100	83585334	1929	1929	1929	1929	0
401	20231226	140000	83585334	1929	1929	1929	1929	0
402	20231226	135900	83585334	1929	1916	1929	1916	57
403	20231226	135800	83476109	1929	1929	1929	1929	1
404	20231226	135700	83474180	1916	1916	1916	1916	0
405	20231226	135600	83474180	1916	1916	1916	1916	1
406	20231226	135500	83472264	1915	1915	1915	1915	0
407	20231226	135400	83472264	1915	1917	1917	1915	1500
408	20231226	135300	80599176	1916	1916	1916	1916	0
409	20231226	135200	80599176	1916	1916	1916	1916	0
410	20231226	135100	80599176	1916	1916	1916	1916	0
411	20231226	135000	80599176	1916	1916	1916	1916	0
412	20231226	134900	80599176	1916	1916	1916	1916	0
413	20231226	134800	80599176	1916	1919	1919	1916	826
414	20231226	134700	79015905	1929	1929	1929	1929	0
415	20231226	134600	79015905	1929	1929	1929	1929	1
416	20231226	134500	79013976	1930	1930	1930	1930	0
417	20231226	134400	79013976	1930	1930	1930	1930	0
418	20231226	134300	79013976	1930	1930	1930	1930	0
419	20231226	134200	79013976	1930	1930	1930	1930	500
420	20231226	134100	78048976	1930	1930	1930	1930	0
421	20231226	134000	78048976	1930	1930	1930	1930	0
422	20231226	133900	78048976	1930	1930	1930	1930	50
423	20231226	133800	77952476	1929	1929	1929	1929	0
424	20231226	133700	77952476	1929	1929	1929	1929	75
425	20231226	133600	77807801	1930	1930	1930	1930	0
426	20231226	133500	77807801	1930	1930	1930	1930	0
427	20231226	133400	77807801	1930	1930	1930	1930	0
428	20231226	133300	77807801	1930	1930	1930	1930	0
429	20231226	133200	77807801	1930	1930	1930	1930	0
430	20231226	133100	77807801	1930	1930	1930	1930	0
431	20231226	133000	77807801	1930	1930	1930	1930	0
432	20231226	132900	77807801	1930	1930	1930	1930	0
433	20231226	132800	77807801	1930	1930	1930	1930	0
434	20231226	132700	77807801	1930	1930	1930	1930	0
435	20231226	132600	77807801	1930	1930	1930	1930	0
436	20231226	132500	77807801	1930	1930	1930	1930	0
437	20231226	132400	77807801	1930	1930	1930	1930	0
438	20231226	132300	77807801	1930	1930	1930	1930	0
439	20231226	132200	77807801	1930	1930	1930	1930	0
440	20231226	132100	77807801	1930	1930	1930	1930	0
441	20231226	132000	77807801	1930	1930	1930	1930	1
442	20231226	131900	77805871	1929	1927	1929	1927	3000
443	20231226	131800	72020985	1929	1929	1929	1929	0
444	20231226	131700	72020985	1929	1929	1929	1929	0
445	20231226	131600	72020985	1929	1929	1929	1929	0
446	20231226	131500	72020985	1929	1929	1929	1929	0
447	20231226	131400	72020985	1929	1929	1929	1929	0
448	20231226	131300	72020985	1929	1928	1929	1928	260
449	20231226	131200	71519704	1929	1929	1929	1929	29
450	20231226	131100	71463763	1929	1929	1929	1929	0
451	20231226	131000	71463763	1929	1929	1929	1929	0
452	20231226	130900	71463763	1929	1929	1929	1929	0
453	20231226	130800	71463763	1929	1929	1929	1929	0
454	20231226	130700	71463763	1929	1929	1929	1929	0
455	20231226	130600	71463763	1929	1929	1929	1929	0
456	20231226	130500	71463763	1929	1929	1929	1929	0
457	20231226	130400	71463763	1929	1929	1929	1929	0
458	20231226	130300	71463763	1929	1929	1929	1929	0
459	20231226	130200	71463763	1929	1929	1929	1929	0
460	20231226	130100	71463763	1929	1929	1929	1929	0
461	20231226	130000	71463763	1929	1929	1929	1929	0
462	20231226	125900	71463763	1929	1929	1929	1929	0
463	20231226	125800	71463763	1929	1929	1929	1929	1
464	20231226	125700	71461834	1913	1913	1913	1913	0
465	20231226	125600	71461834	1913	1913	1913	1913	26
466	20231226	125500	71412096	1929	1929	1929	1929	0
467	20231226	125400	71412096	1929	1929	1929	1929	0
468	20231226	125300	71412096	1929	1929	1929	1929	1
469	20231226	125200	71410167	1929	1929	1929	1929	0
470	20231226	125100	71410167	1929	1929	1929	1929	0
471	20231226	125000	71410167	1929	1929	1929	1929	0
472	20231226	124900	71410167	1929	1929	1929	1929	0
473	20231226	124800	71410167	1929	1929	1929	1929	0
474	20231226	124700	71410167	1929	1929	1929	1929	0
475	20231226	124600	71410167	1929	1929	1929	1929	0
476	20231226	124500	71410167	1929	1929	1929	1929	0
477	20231226	124400	71410167	1929	1929	1929	1929	1
478	20231226	124300	71408238	1929	1929	1929	1929	0
479	20231226	124200	71408238	1929	1929	1929	1929	1
480	20231226	124100	71406309	1913	1913	1913	1913	70
481	20231226	124000	71272399	1930	1930	1930	1930	0
482	20231226	123900	71272399	1930	1930	1930	1930	0
483	20231226	123800	71272399	1930	1930	1930	1930	0
484	20231226	123700	71272399	1930	1930	1930	1930	0
485	20231226	123600	71272399	1930	1930	1930	1930	0
486	20231226	123500	71272399	1930	1930	1930	1930	0
487	20231226	123400	71272399	1930	1930	1930	1930	0
488	20231226	123300	71272399	1930	1930	1930	1930	0
489	20231226	123200	71272399	1930	1930	1930	1930	0
490	20231226	123100	71272399	1930	1930	1930	1930	0
491	20231226	123000	71272399	1930	1930	1930	1930	1
492	20231226	122900	71270469	1913	1913	1913	1913	32
493	20231226	122800	71209253	1911	1921	1921	1911	2375
494	20231226	122700	66659430	1930	1930	1930	1930	0
495	20231226	122600	66659430	1930	1930	1930	1930	0
496	20231226	122500	66659430	1930	1930	1930	1930	189
497	20231226	122400	66294660	1930	1930	1930	1930	0
498	20231226	122300	66294660	1930	1930	1930	1930	0
499	20231226	122200	66294660	1930	1930	1930	1930	0
500	20231226	122100	66294660	1930	1930	1930	1930	0
501	20231226	122000	66294660	1930	1930	1930	1930	0
502	20231226	121900	66294660	1930	1930	1930	1930	0
503	20231226	121800	66294660	1930	1930	1930	1930	0
504	20231226	121700	66294660	1930	1930	1930	1930	0
505	20231226	121600	66294660	1930	1930	1930	1930	0
506	20231226	121500	66294660	1930	1930	1930	1930	0
507	20231226	121400	66294660	1930	1930	1930	1930	1
508	20231226	121300	66292730	1920	1926	1926	1920	251
509	20231226	121200	65810098	1930	1930	1930	1930	0
510	20231226	121100	65810098	1930	1930	1930	1930	0
511	20231226	121000	65810098	1930	1930	1930	1930	1
512	20231226	120900	65808168	1929	1929	1929	1929	20
513	20231226	120800	65769588	1929	1929	1929	1929	0
514	20231226	120700	65769588	1929	1929	1929	1929	0
515	20231226	120600	65769588	1929	1929	1929	1929	0
516	20231226	120500	65769588	1929	1929	1929	1929	0
517	20231226	120400	65769588	1929	1930	1930	1929	117
518	20231226	120300	65543843	1930	1934	1934	1930	800
519	20231226	120200	63999279	1934	1934	1934	1934	0
520	20231226	120100	63999279	1934	1934	1934	1934	0
521	20231226	120000	63999279	1934	1935	1935	1934	199
522	20231226	115900	63614283	1942	1942	1942	1942	0
523	20231226	115800	63614283	1942	1942	1942	1942	70
524	20231226	115700	63478343	1944	1944	1944	1944	0
525	20231226	115600	63478343	1944	1944	1944	1944	0
526	20231226	115500	63478343	1944	1944	1944	1944	0
527	20231226	115400	63478343	1944	1944	1944	1944	0
528	20231226	115300	63478343	1944	1944	1944	1944	20
529	20231226	115200	63439463	1945	1945	1945	1945	0
530	20231226	115100	63439463	1945	1945	1945	1945	0
531	20231226	115000	63439463	1945	1945	1945	1945	1
532	20231226	114900	63437518	1935	1935	1935	1935	0
533	20231226	114800	63437518	1935	1935	1935	1935	30
534	20231226	114700	63379468	1935	1938	1938	1935	600
535	20231226	114600	62218048	1937	1937	1937	1937	0
536	20231226	114500	62218048	1937	1937	1937	1937	0
537	20231226	114400	62218048	1937	1937	1937	1937	0
538	20231226	114300	62218048	1937	1937	1937	1937	100
539	20231226	114200	62024348	1944	1944	1944	1944	0
540	20231226	114100	62024348	1944	1944	1944	1944	0
541	20231226	114000	62024348	1944	1944	1944	1944	0
542	20231226	113900	62024348	1944	1944	1944	1944	0
543	20231226	113800	62024348	1944	1944	1944	1944	0
544	20231226	113700	62024348	1944	1944	1944	1944	0
545	20231226	113600	62024348	1944	1944	1944	1944	0
546	20231226	113500	62024348	1944	1944	1944	1944	0
547	20231226	113400	62024348	1944	1944	1944	1944	0
548	20231226	113300	62024348	1944	1944	1944	1944	0
549	20231226	113200	62024348	1944	1944	1944	1944	1
550	20231226	113100	62022404	1944	1944	1944	1944	0
551	20231226	113000	62022404	1944	1944	1944	1944	0
552	20231226	112900	62022404	1944	1944	1944	1944	0
553	20231226	112800	62022404	1944	1944	1944	1944	0
554	20231226	112700	62022404	1944	1944	1944	1944	0
555	20231226	112600	62022404	1944	1944	1944	1944	331
556	20231226	112500	61378940	1945	1945	1945	1945	0
557	20231226	112400	61378940	1945	1952	1952	1945	102
558	20231226	112300	61180543	1945	1945	1945	1945	0
559	20231226	112200	61180543	1945	1945	1945	1945	100
560	20231226	112100	60986043	1948	1948	1948	1948	30
561	20231226	112000	60927603	1950	1950	1950	1950	0
562	20231226	111900	60927603	1950	1950	1950	1950	0
563	20231226	111800	60927603	1950	1950	1950	1950	2
564	20231226	111700	60923703	1952	1952	1952	1952	21
565	20231226	111600	60882711	1944	1944	1944	1944	0
566	20231226	111500	60882711	1944	1944	1944	1944	47
567	20231226	111400	60791343	1944	1944	1944	1944	0
568	20231226	111300	60791343	1944	1944	1944	1944	0
569	20231226	111200	60791343	1944	1944	1944	1944	0
570	20231226	111100	60791343	1944	1944	1944	1944	66
571	20231226	111000	60663039	1944	1944	1944	1944	0
572	20231226	110900	60663039	1944	1944	1944	1944	0
573	20231226	110800	60663039	1944	1944	1944	1944	0
574	20231226	110700	60663039	1944	1944	1944	1944	0
575	20231226	110600	60663039	1944	1944	1944	1944	1
576	20231226	110500	60661095	1934	1934	1934	1934	0
577	20231226	110400	60661095	1934	1935	1935	1934	200
578	20231226	110300	60274195	1941	1941	1941	1941	0
579	20231226	110200	60274195	1941	1941	1941	1941	0
580	20231226	110100	60274195	1941	1941	1941	1941	0
581	20231226	110000	60274195	1941	1941	1941	1941	0
582	20231226	105900	60274195	1941	1941	1941	1941	0
583	20231226	105800	60274195	1941	1941	1941	1941	68
584	20231226	105700	60142207	1939	1939	1939	1939	0
585	20231226	105600	60142207	1939	1939	1939	1939	0
586	20231226	105500	60142207	1939	1939	1939	1939	45
587	20231226	105400	60054952	1939	1939	1939	1939	1
588	20231226	105300	60053013	1929	1929	1929	1929	0
589	20231226	105200	60053013	1929	1929	1929	1929	0
590	20231226	105100	60053013	1929	1929	1929	1929	0
591	20231226	105000	60053013	1929	1929	1929	1929	0
592	20231226	104900	60053013	1929	1929	1929	1929	110
593	20231226	104800	59840823	1929	1929	1929	1929	0
594	20231226	104700	59840823	1929	1929	1929	1929	499
595	20231226	104600	58878252	1929	1929	1929	1929	50
596	20231226	104500	58781802	1928	1928	1928	1928	0
597	20231226	104400	58781802	1928	1928	1928	1928	0
598	20231226	104300	58781802	1928	1928	1928	1928	1
599	20231226	104200	58779874	1913	1913	1913	1913	0
600	20231226	104100	58779874	1913	1913	1913	1913	0
601	20231226	104000	58779874	1913	1913	1913	1913	1
602	20231226	103900	58777961	1929	1929	1929	1929	0
603	20231226	103800	58777961	1929	1929	1929	1929	0
604	20231226	103700	58777961	1929	1929	1929	1929	0
605	20231226	103600	58777961	1929	1929	1929	1929	0
606	20231226	103500	58777961	1929	1929	1929	1929	0
607	20231226	103400	58777961	1929	1929	1929	1929	1566
608	20231226	103300	55757147	1912	1912	1912	1912	0
609	20231226	103200	55757147	1912	1912	1912	1912	0
610	20231226	103100	55757147	1912	1912	1912	1912	0
611	20231226	103000	55757147	1912	1912	1912	1912	511
612	20231226	102900	54780115	1911	1911	1911	1911	1
613	20231226	102800	54778204	1924	1924	1924	1924	500
614	20231226	102700	53816204	1924	1921	1924	1918	873
615	20231226	102600	52140127	1924	1924	1924	1924	0
616	20231226	102500	52140127	1924	1924	1924	1924	0
617	20231226	102400	52140127	1924	1924	1924	1924	0
618	20231226	102300	52140127	1924	1924	1924	1924	0
619	20231226	102200	52140127	1924	1924	1924	1924	0
620	20231226	102100	52140127	1924	1924	1924	1924	0
621	20231226	102000	52140127	1924	1924	1924	1924	510
622	20231226	101900	51158887	1924	1924	1924	1924	0
623	20231226	101800	51158887	1924	1924	1924	1924	0
624	20231226	101700	51158887	1924	1924	1924	1924	0
625	20231226	101600	51158887	1924	1924	1924	1924	2
626	20231226	101500	51155039	1924	1924	1924	1924	11
627	20231226	101400	51133875	1924	1924	1924	1924	0
628	20231226	101300	51133875	1924	1924	1924	1924	0
629	20231226	101200	51133875	1924	1923	1924	1923	40
630	20231226	101100	51056947	1924	1924	1924	1924	0
631	20231226	101000	51056947	1924	1924	1924	1924	0
632	20231226	100900	51056947	1924	1924	1924	1924	0
633	20231226	100800	51056947	1924	1924	1924	1924	0
634	20231226	100700	51056947	1924	1924	1924	1924	21
635	20231226	100600	51016543	1929	1929	1929	1929	0
636	20231226	100500	51016543	1929	1929	1929	1929	0
637	20231226	100400	51016543	1929	1934	1934	1929	2775
638	20231226	100300	45659806	1936	1936	1936	1936	0
639	20231226	100200	45659806	1936	1936	1936	1936	9
640	20231226	100100	45642382	1934	1934	1934	1934	2
641	20231226	100000	45638514	1934	1934	1934	1934	0
642	20231226	095900	45638514	1934	1934	1934	1934	0
643	20231226	095800	45638514	1934	1934	1934	1934	1
644	20231226	095700	45636580	1936	1936	1936	1936	0
645	20231226	095600	45636580	1936	1936	1936	1936	1
646	20231226	095500	45634644	1935	1935	1935	1935	0
647	20231226	095400	45634644	1935	1935	1935	1935	0
648	20231226	095300	45634644	1935	1935	1935	1935	0
649	20231226	095200	45634644	1935	1935	1935	1935	147
650	20231226	095100	45350199	1935	1935	1935	1935	0
651	20231226	095000	45350199	1935	1935	1935	1935	103
652	20231226	094900	45150894	1936	1936	1936	1936	53
653	20231226	094800	45048286	1936	1937	1937	1936	3000
654	20231226	094700	39239731	1940	1940	1940	1940	0
655	20231226	094600	39239731	1940	1940	1940	1940	0
656	20231226	094500	39239731	1940	1940	1940	1940	0
657	20231226	094400	39239731	1940	1940	1940	1940	0
658	20231226	094300	39239731	1940	1940	1940	1940	60
659	20231226	094200	39123331	1941	1941	1941	1941	1
660	20231226	094100	39121390	1941	1959	1959	1941	36
661	20231226	094000	39051442	1940	1940	1940	1940	0
662	20231226	093900	39051442	1940	1940	1940	1940	0
663	20231226	093800	39051442	1940	1940	1940	1940	67
664	20231226	093700	38921462	1940	1940	1940	1940	1
665	20231226	093600	38919522	1933	1933	1933	1933	0
666	20231226	093500	38919522	1933	1933	1933	1933	0
667	20231226	093400	38919522	1933	1933	1933	1933	0
668	20231226	093300	38919522	1933	1933	1933	1933	0
669	20231226	093200	38919522	1933	1933	1933	1933	0
670	20231226	093100	38919522	1933	1933	1933	1933	1
671	20231226	093000	38917589	1940	1940	1940	1940	1
672	20231226	092900	38915649	1933	1933	1933	1933	0
673	20231226	092800	38915649	1933	1933	1933	1933	0
674	20231226	092700	38915649	1933	1933	1933	1933	0
675	20231226	092600	38915649	1933	1935	1935	1933	1400
676	20231226	092500	36207055	1935	1935	1935	1935	0
677	20231226	092400	36207055	1935	1935	1935	1935	0
678	20231226	092300	36207055	1935	1935	1935	1935	93
679	20231226	092200	36027100	1934	1934	1934	1934	0
680	20231226	092100	36027100	1934	1934	1934	1934	0
681	20231226	092000	36027100	1934	1934	1934	1934	0
682	20231226	091900	36027100	1934	1934	1934	1934	0
683	20231226	091800	36027100	1934	1938	1949	1934	1088
684	20231226	091700	33917561	1937	1939	1939	1937	390
685	20231226	091600	33161805	1939	1939	1939	1939	20
686	20231226	091500	33123025	1939	1939	1939	1939	11
687	20231226	091400	33101696	1943	1943	1943	1943	0
688	20231226	091300	33101696	1943	1943	1943	1937	4501
689	20231226	091200	24381309	1941	1941	1941	1941	0
690	20231226	091100	24381309	1941	1941	1941	1941	2
691	20231226	091000	24377427	1961	1961	1961	1961	0
692	20231226	090900	24377427	1961	1961	1961	1961	1
693	20231226	090800	24375466	1955	1956	1956	1955	158
694	20231226	090700	24066526	1955	1953	1955	1953	3106
695	20231226	090600	17994507	1935	1935	1935	1935	54
696	20231226	090500	17890017	1935	1948	1954	1935	133
697	20231226	090400	17630960	1950	1968	1969	1950	8903
698	20231226	090300	269864	1970	1970	1970	1970	0
699	20231226	090200	269864	1970	1970	1970	1970	0
700	20231226	090100	269864	1970	1970	1970	1970	0
701	20231226	090000	269864	1970	1970	1970	1969	137