KissMeData/048830/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192700	81191586	1911	1911	1911	1911	627
3	20231226	192600	81191586	1911	1911	1911	1911	0
4	20231226	192500	81191586	1911	1911	1911	1911	0
5	20231226	192400	81191586	1911	1911	1911	1911	0
6	20231226	192300	81191586	1911	1911	1911	1911	0
7	20231226	192200	81191586	1911	1911	1911	1911	0
8	20231226	192100	81191586	1911	1911	1911	1911	0
9	20231226	192000	81191586	1911	1911	1911	1911	0
10	20231226	191900	81191586	1911	1911	1911	1911	0
11	20231226	191800	81191586	1911	1911	1911	1911	0
12	20231226	191700	81191586	1911	1911	1911	1911	0
13	20231226	191600	81191586	1911	1911	1911	1911	0
14	20231226	191500	81191586	1911	1911	1911	1911	0
15	20231226	191400	81191586	1911	1911	1911	1911	0
16	20231226	191300	81191586	1911	1911	1911	1911	0
17	20231226	191200	81191586	1911	1911	1911	1911	0
18	20231226	191100	81191586	1911	1911	1911	1911	0
19	20231226	191000	81191586	1911	1911	1911	1911	0
20	20231226	190900	81191586	1911	1911	1911	1911	0
21	20231226	190800	81191586	1911	1911	1911	1911	0
22	20231226	190700	81191586	1911	1911	1911	1911	0
23	20231226	190600	81191586	1911	1911	1911	1911	0
24	20231226	190500	81191586	1911	1911	1911	1911	0
25	20231226	190400	81191586	1911	1911	1911	1911	0
26	20231226	190300	81191586	1911	1911	1911	1911	0
27	20231226	190200	81191586	1911	1911	1911	1911	0
28	20231226	190100	81191586	1911	1911	1911	1911	0
29	20231226	190000	81191586	1911	1911	1911	1911	0
30	20231226	185900	81191586	1911	1911	1911	1911	0
31	20231226	185800	81191586	1911	1911	1911	1911	0
32	20231226	185700	81191586	1911	1911	1911	1911	627
33	20231226	185600	81191586	1911	1911	1911	1911	0
34	20231226	185500	81191586	1911	1911	1911	1911	0
35	20231226	185400	81191586	1911	1911	1911	1911	0
36	20231226	185300	81191586	1911	1911	1911	1911	0
37	20231226	185200	81191586	1911	1911	1911	1911	0
38	20231226	185100	81191586	1911	1911	1911	1911	0
39	20231226	185000	81191586	1911	1911	1911	1911	0
40	20231226	184900	81191586	1911	1911	1911	1911	0
41	20231226	184800	81191586	1911	1911	1911	1911	0
42	20231226	184700	81191586	1911	1911	1911	1911	0
43	20231226	184600	81191586	1911	1911	1911	1911	0
44	20231226	184500	81191586	1911	1911	1911	1911	0
45	20231226	184400	81191586	1911	1911	1911	1911	0
46	20231226	184300	81191586	1911	1911	1911	1911	0
47	20231226	184200	81191586	1911	1911	1911	1911	0
48	20231226	184100	81191586	1911	1911	1911	1911	0
49	20231226	184000	81191586	1911	1911	1911	1911	0
50	20231226	183900	81191586	1911	1911	1911	1911	0
51	20231226	183800	81191586	1911	1911	1911	1911	0
52	20231226	183700	81191586	1911	1911	1911	1911	0
53	20231226	183600	81191586	1911	1911	1911	1911	0
54	20231226	183500	81191586	1911	1911	1911	1911	0
55	20231226	183400	81191586	1911	1911	1911	1911	0
56	20231226	183300	81191586	1911	1911	1911	1911	0
57	20231226	183200	81191586	1911	1911	1911	1911	0
58	20231226	183100	81191586	1911	1911	1911	1911	0
59	20231226	183000	81191586	1911	1911	1911	1911	0
60	20231226	182900	81191586	1911	1911	1911	1911	0
61	20231226	182800	81191586	1911	1911	1911	1911	0
62	20231226	182700	81191586	1911	1911	1911	1911	627
63	20231226	182600	81191586	1911	1911	1911	1911	0
64	20231226	182500	81191586	1911	1911	1911	1911	0
65	20231226	182400	81191586	1911	1911	1911	1911	0
66	20231226	182300	81191586	1911	1911	1911	1911	0
67	20231226	182200	81191586	1911	1911	1911	1911	0
68	20231226	182100	81191586	1911	1911	1911	1911	0
69	20231226	182000	81191586	1911	1911	1911	1911	0
70	20231226	181900	81191586	1911	1911	1911	1911	0
71	20231226	181800	81191586	1911	1911	1911	1911	0
72	20231226	181700	81191586	1911	1911	1911	1911	0
73	20231226	181600	81191586	1911	1911	1911	1911	0
74	20231226	181500	81191586	1911	1911	1911	1911	0
75	20231226	181400	81191586	1911	1911	1911	1911	0
76	20231226	181300	81191586	1911	1911	1911	1911	0
77	20231226	181200	81191586	1911	1911	1911	1911	0
78	20231226	181100	81191586	1911	1911	1911	1911	0
79	20231226	181000	81191586	1911	1911	1911	1911	0
80	20231226	180900	81191586	1911	1911	1911	1911	0
81	20231226	180800	81191586	1911	1911	1911	1911	0
82	20231226	180700	81191586	1911	1911	1911	1911	0
83	20231226	180600	81191586	1911	1911	1911	1911	0
84	20231226	180500	81191586	1911	1911	1911	1911	0
85	20231226	180400	81191586	1911	1911	1911	1911	0
86	20231226	180300	81191586	1911	1911	1911	1911	0
87	20231226	180200	81191586	1911	1911	1911	1911	0
88	20231226	180100	81191586	1911	1911	1911	1911	0
89	20231226	180000	81191586	1911	1911	1911	1911	0
90	20231226	175900	81191586	1911	1911	1911	1911	0
91	20231226	175800	81191586	1911	1911	1911	1911	0
92	20231226	175700	81191586	1911	1911	1911	1911	627
93	20231226	175600	81191586	1911	1911	1911	1911	0
94	20231226	175500	81191586	1911	1911	1911	1911	0
95	20231226	175400	81191586	1911	1911	1911	1911	0
96	20231226	175300	81191586	1911	1911	1911	1911	0
97	20231226	175200	81191586	1911	1911	1911	1911	0
98	20231226	175100	81191586	1911	1911	1911	1911	0
99	20231226	175000	81191586	1911	1911	1911	1911	0
100	20231226	174900	81191586	1911	1911	1911	1911	0
101	20231226	174800	81191586	1911	1911	1911	1911	0
102	20231226	174700	81191586	1911	1911	1911	1911	0
103	20231226	174600	81191586	1911	1911	1911	1911	0
104	20231226	174500	81191586	1911	1911	1911	1911	0
105	20231226	174400	81191586	1911	1911	1911	1911	0
106	20231226	174300	81191586	1911	1911	1911	1911	0
107	20231226	174200	81191586	1911	1911	1911	1911	0
108	20231226	174100	81191586	1911	1911	1911	1911	0
109	20231226	174000	81191586	1911	1911	1911	1911	0
110	20231226	173900	81191586	1911	1911	1911	1911	0
111	20231226	173800	81191586	1911	1911	1911	1911	0
112	20231226	173700	81191586	1911	1911	1911	1911	0
113	20231226	173600	81191586	1911	1911	1911	1911	0
114	20231226	173500	81191586	1911	1911	1911	1911	0
115	20231226	173400	81191586	1911	1911	1911	1911	0
116	20231226	173300	81191586	1911	1911	1911	1911	0
117	20231226	173200	81191586	1911	1911	1911	1911	0
118	20231226	173100	81191586	1911	1911	1911	1911	0
119	20231226	173000	81191586	1911	1911	1911	1911	0
120	20231226	172900	81191586	1911	1911	1911	1911	0
121	20231226	172800	81191586	1911	1911	1911	1911	0
122	20231226	172700	81191586	1911	1911	1911	1911	627
123	20231226	172600	81191586	1911	1911	1911	1911	0
124	20231226	172500	81191586	1911	1911	1911	1911	0
125	20231226	172400	81191586	1911	1911	1911	1911	0
126	20231226	172300	81191586	1911	1911	1911	1911	0
127	20231226	172200	81191586	1911	1911	1911	1911	0
128	20231226	172100	81191586	1911	1911	1911	1911	0
129	20231226	172000	81191586	1911	1911	1911	1911	0
130	20231226	171900	81191586	1911	1911	1911	1911	0
131	20231226	171800	81191586	1911	1911	1911	1911	0
132	20231226	171700	81191586	1911	1911	1911	1911	0
133	20231226	171600	81191586	1911	1911	1911	1911	0
134	20231226	171500	81191586	1911	1911	1911	1911	0
135	20231226	171400	81191586	1911	1911	1911	1911	0
136	20231226	171300	81191586	1911	1911	1911	1911	0
137	20231226	171200	81191586	1911	1911	1911	1911	0
138	20231226	171100	81191586	1911	1911	1911	1911	0
139	20231226	171000	81191586	1911	1911	1911	1911	0
140	20231226	170900	81191586	1911	1911	1911	1911	0
141	20231226	170800	81191586	1911	1911	1911	1911	0
142	20231226	170700	81191586	1911	1911	1911	1911	0
143	20231226	170600	81191586	1911	1911	1911	1911	0
144	20231226	170500	81191586	1911	1911	1911	1911	0
145	20231226	170400	81191586	1911	1911	1911	1911	0
146	20231226	170300	81191586	1911	1911	1911	1911	0
147	20231226	170200	81191586	1911	1911	1911	1911	0
148	20231226	170100	81191586	1911	1911	1911	1911	0
149	20231226	170000	81191586	1911	1911	1911	1911	0
150	20231226	165900	81191586	1911	1911	1911	1911	0
151	20231226	165800	81191586	1911	1911	1911	1911	0
152	20231226	165700	81191586	1911	1911	1911	1911	627
153	20231226	165600	81191586	1911	1911	1911	1911	0
154	20231226	165500	81191586	1911	1911	1911	1911	0
155	20231226	165400	81191586	1911	1911	1911	1911	0
156	20231226	165300	81191586	1911	1911	1911	1911	0
157	20231226	165200	81191586	1911	1911	1911	1911	0
158	20231226	165100	81191586	1911	1911	1911	1911	0
159	20231226	165000	81191586	1911	1911	1911	1911	0
160	20231226	164900	81191586	1911	1911	1911	1911	0
161	20231226	164800	81191586	1911	1911	1911	1911	0
162	20231226	164700	81191586	1911	1911	1911	1911	0
163	20231226	164600	81191586	1911	1911	1911	1911	0
164	20231226	164500	81191586	1911	1911	1911	1911	0
165	20231226	164400	81191586	1911	1911	1911	1911	0
166	20231226	164300	81191586	1911	1911	1911	1911	0
167	20231226	164200	81191586	1911	1911	1911	1911	0
168	20231226	164100	81191586	1911	1911	1911	1911	0
169	20231226	164000	81191586	1911	1911	1911	1911	0
170	20231226	163900	81191586	1911	1911	1911	1911	0
171	20231226	163800	81191586	1911	1911	1911	1911	0
172	20231226	163700	81191586	1911	1911	1911	1911	0
173	20231226	163600	81191586	1911	1911	1911	1911	0
174	20231226	163500	81191586	1911	1911	1911	1911	0
175	20231226	163400	81191586	1911	1911	1911	1911	0
176	20231226	163300	81191586	1911	1911	1911	1911	0
177	20231226	163200	81191586	1911	1911	1911	1911	0
178	20231226	163100	81191586	1911	1911	1911	1911	0
179	20231226	163000	81191586	1911	1911	1911	1911	0
180	20231226	162900	81191586	1911	1911	1911	1911	0
181	20231226	162800	81191586	1911	1911	1911	1911	0
182	20231226	162700	81191586	1911	1911	1911	1911	627
183	20231226	162600	81191586	1911	1911	1911	1911	0
184	20231226	162500	81191586	1911	1911	1911	1911	0
185	20231226	162400	81191586	1911	1911	1911	1911	0
186	20231226	162300	81191586	1911	1911	1911	1911	0
187	20231226	162200	81191586	1911	1911	1911	1911	0
188	20231226	162100	81191586	1911	1911	1911	1911	0
189	20231226	162000	81191586	1911	1911	1911	1911	0
190	20231226	161900	81191586	1911	1911	1911	1911	0
191	20231226	161800	81191586	1911	1911	1911	1911	0
192	20231226	161700	81191586	1911	1911	1911	1911	0
193	20231226	161600	81191586	1911	1911	1911	1911	0
194	20231226	161500	81191586	1911	1911	1911	1911	0
195	20231226	161400	81191586	1911	1911	1911	1911	0
196	20231226	161300	81191586	1911	1911	1911	1911	0
197	20231226	161200	81191586	1911	1911	1911	1911	0
198	20231226	161100	81191586	1911	1911	1911	1911	0
199	20231226	161000	81191586	1911	1911	1911	1911	0
200	20231226	160900	81191586	1911	1911	1911	1911	0
201	20231226	160800	81191586	1911	1911	1911	1911	0
202	20231226	160700	81191586	1911	1911	1911	1911	0
203	20231226	160600	81191586	1911	1911	1911	1911	0
204	20231226	160500	81191586	1911	1911	1911	1911	0
205	20231226	160400	81191586	1911	1911	1911	1911	0
206	20231226	160300	81191586	1911	1911	1911	1911	0
207	20231226	160200	81191586	1911	1911	1911	1911	0
208	20231226	160100	81191586	1911	1911	1911	1911	0
209	20231226	160000	81191586	1911	1911	1911	1911	0
210	20231226	155900	81191586	1911	1911	1911	1911	0
211	20231226	155800	81191586	1911	1911	1911	1911	0
212	20231226	155700	81191586	1911	1911	1911	1911	627
213	20231226	155600	81191586	1911	1911	1911	1911	0
214	20231226	155500	81191586	1911	1911	1911	1911	0
215	20231226	155400	81191586	1911	1911	1911	1911	0
216	20231226	155300	81191586	1911	1911	1911	1911	0
217	20231226	155200	81191586	1911	1911	1911	1911	0
218	20231226	155100	81191586	1911	1911	1911	1911	0
219	20231226	155000	81191586	1911	1911	1911	1911	0
220	20231226	154900	81191586	1911	1911	1911	1911	0
221	20231226	154800	81191586	1911	1911	1911	1911	0
222	20231226	154700	81191586	1911	1911	1911	1911	0
223	20231226	154600	81191586	1911	1911	1911	1911	0
224	20231226	154500	81191586	1911	1911	1911	1911	0
225	20231226	154400	81191586	1911	1911	1911	1911	0
226	20231226	154300	81191586	1911	1911	1911	1911	0
227	20231226	154200	81191586	1911	1911	1911	1911	0
228	20231226	154100	81191586	1911	1911	1911	1911	0
229	20231226	154000	81191586	1911	1911	1911	1911	0
230	20231226	153900	81191586	1911	1911	1911	1911	0
231	20231226	153800	81191586	1911	1911	1911	1911	0
232	20231226	153700	81191586	1911	1911	1911	1911	0
233	20231226	153600	81191586	1911	1911	1911	1911	0
234	20231226	153500	81191586	1911	1911	1911	1911	0
235	20231226	153400	81191586	1911	1911	1911	1911	0
236	20231226	153300	81191586	1911	1911	1911	1911	0
237	20231226	153200	81191586	1911	1911	1911	1911	0
238	20231226	153100	81191586	1911	1911	1911	1911	0
239	20231226	153000	81191586	1911	1911	1911	1911	627
240	20231226	152900	79993389	1925	1925	1925	1925	0
241	20231226	152800	79993389	1925	1925	1925	1925	0
242	20231226	152700	79993389	1925	1925	1925	1925	0
243	20231226	152600	79993389	1925	1925	1925	1925	0
244	20231226	152500	79993389	1925	1925	1925	1925	0
245	20231226	152400	79993389	1925	1925	1925	1925	0
246	20231226	152300	79993389	1925	1925	1925	1925	0
247	20231226	152200	79993389	1925	1925	1925	1925	0
248	20231226	152100	79993389	1925	1925	1925	1925	0
249	20231226	152000	79993389	1925	1925	1925	1925	0
250	20231226	151900	79993389	1925	1925	1925	1925	0
251	20231226	151800	79993389	1925	1924	1925	1924	108
252	20231226	151700	79785509	1925	1887	1926	1887	316
253	20231226	151600	79181913	1886	1871	1886	1871	1286
254	20231226	151500	76774697	1872	1896	1896	1872	4738
255	20231226	151400	67861355	1897	1900	1900	1897	24
256	20231226	151300	67815791	1911	1911	1911	1911	0
257	20231226	151200	67815791	1911	1911	1911	1911	18
258	20231226	151100	67781393	1911	1911	1911	1911	0
259	20231226	151000	67781393	1911	1911	1911	1911	0
260	20231226	150900	67781393	1911	1911	1911	1911	8
261	20231226	150800	67766105	1914	1914	1914	1914	0
262	20231226	150700	67766105	1914	1914	1914	1914	0
263	20231226	150600	67766105	1914	1914	1914	1914	8
264	20231226	150500	67750793	1914	1913	1914	1913	5
265	20231226	150400	67741224	1912	1912	1912	1912	7
266	20231226	150300	67727840	1913	1912	1913	1912	6
267	20231226	150200	67716363	1912	1912	1912	1912	0
268	20231226	150100	67716363	1912	1917	1917	1890	805
269	20231226	150000	66188620	1924	1924	1924	1924	8
270	20231226	145900	66173228	1924	1924	1924	1924	524
271	20231226	145800	65165052	1924	1924	1924	1924	0
272	20231226	145700	65165052	1924	1920	1924	1918	17
273	20231226	145600	65132394	1920	1920	1920	1920	0
274	20231226	145500	65132394	1920	1920	1920	1920	6
275	20231226	145400	65120874	1925	1925	1925	1925	8
276	20231226	145300	65105474	1925	1925	1925	1925	6
277	20231226	145200	65093924	1925	1925	1925	1925	0
278	20231226	145100	65093924	1925	1925	1925	1925	14
279	20231226	145000	65066974	1925	1925	1925	1925	38
280	20231226	144900	64993824	1925	1925	1925	1925	6
281	20231226	144800	64982274	1919	1925	1925	1919	640
282	20231226	144700	63753436	1925	1925	1925	1925	6
283	20231226	144600	63741886	1926	1926	1926	1926	0
284	20231226	144500	63741886	1926	1926	1926	1926	14
285	20231226	144400	63714922	1927	1927	1927	1927	0
286	20231226	144300	63714922	1927	1927	1927	1927	6
287	20231226	144200	63703360	1927	1927	1927	1927	8
288	20231226	144100	63687944	1927	1927	1927	1927	6
289	20231226	144000	63676382	1930	1926	1930	1926	78
290	20231226	143900	63525900	1926	1927	1927	1926	14
291	20231226	143800	63498928	1929	1929	1929	1929	0
292	20231226	143700	63498928	1929	1925	1929	1925	6
293	20231226	143600	63487366	1925	1925	1925	1925	8
294	20231226	143500	63471966	1925	1925	1925	1925	6
295	20231226	143400	63460416	1920	1920	1920	1920	7
296	20231226	143300	63446976	1925	1925	1925	1925	6
297	20231226	143200	63435426	1920	1922	1922	1920	30
298	20231226	143100	63377817	1925	1925	1925	1925	6
299	20231226	143000	63366267	1922	1921	1922	1921	11
300	20231226	142900	63345128	1921	1921	1921	1921	6
301	20231226	142800	63333602	1920	1920	1920	1920	1
302	20231226	142700	63331682	1922	1922	1922	1922	6
303	20231226	142600	63320150	1920	1920	1920	1920	0
304	20231226	142500	63320150	1920	1920	1920	1920	4
305	20231226	142400	63312470	1920	1920	1920	1920	0
306	20231226	142300	63312470	1920	1920	1920	1920	0
307	20231226	142200	63312470	1920	1920	1920	1920	4
308	20231226	142100	63304790	1920	1923	1923	1920	12
309	20231226	142000	63281726	1923	1923	1923	1923	78
310	20231226	141900	63131732	1924	1923	1924	1923	55
311	20231226	141800	63025932	1920	1920	1920	1920	0
312	20231226	141700	63025932	1920	1920	1920	1920	0
313	20231226	141600	63025932	1920	1920	1920	1920	0
314	20231226	141500	63025932	1920	1920	1920	1920	0
315	20231226	141400	63025932	1920	1920	1920	1920	0
316	20231226	141300	63025932	1920	1921	1921	1920	4
317	20231226	141200	63018250	1922	1923	1923	1922	77
318	20231226	141100	62870248	1923	1923	1923	1923	2
319	20231226	141000	62866402	1926	1926	1926	1926	0
320	20231226	140900	62866402	1926	1926	1926	1926	8
321	20231226	140800	62850994	1927	1927	1927	1927	0
322	20231226	140700	62850994	1927	1927	1927	1927	0
323	20231226	140600	62850994	1927	1927	1927	1927	9
324	20231226	140500	62833651	1928	1928	1928	1928	0
325	20231226	140400	62833651	1928	1928	1928	1928	0
326	20231226	140300	62833651	1928	1928	1928	1928	8
327	20231226	140200	62818227	1929	1929	1929	1929	0
328	20231226	140100	62818227	1929	1929	1929	1929	0
329	20231226	140000	62818227	1929	1928	1929	1928	78
330	20231226	135900	62667767	1922	1922	1922	1922	0
331	20231226	135800	62667767	1922	1922	1922	1922	0
332	20231226	135700	62667767	1922	1928	1928	1922	208
333	20231226	135600	62267942	1929	1929	1929	1929	0
334	20231226	135500	62267942	1929	1925	1929	1924	45
335	20231226	135400	62181268	1924	1925	1925	1924	2
336	20231226	135300	62177419	1922	1922	1922	1922	0
337	20231226	135200	62177419	1922	1923	1923	1922	4
338	20231226	135100	62169729	1926	1926	1926	1926	8
339	20231226	135000	62154321	1927	1916	1927	1916	490
340	20231226	134900	61214623	1916	1916	1916	1916	0
341	20231226	134800	61214623	1916	1916	1916	1916	8
342	20231226	134700	61199295	1916	1916	1916	1916	0
343	20231226	134600	61199295	1916	1916	1916	1916	1
344	20231226	134500	61197379	1915	1915	1915	1915	7
345	20231226	134400	61183974	1916	1916	1916	1916	0
346	20231226	134300	61183974	1916	1916	1916	1916	0
347	20231226	134200	61183974	1916	1916	1916	1916	8
348	20231226	134100	61168646	1917	1917	1917	1917	0
349	20231226	134000	61168646	1917	1916	1917	1916	78
350	20231226	133900	61019138	1912	1912	1912	1912	0
351	20231226	133800	61019138	1912	1912	1912	1912	0
352	20231226	133700	61019138	1912	1913	1913	1912	2
353	20231226	133600	61015313	1915	1913	1916	1912	152
354	20231226	133500	60724236	1913	1913	1913	1913	0
355	20231226	133400	60724236	1913	1913	1913	1913	0
356	20231226	133300	60724236	1913	1913	1913	1913	8
357	20231226	133200	60708932	1913	1913	1913	1913	86
358	20231226	133100	60544414	1913	1913	1913	1913	0
359	20231226	133000	60544414	1913	1913	1913	1913	0
360	20231226	132900	60544414	1913	1913	1913	1913	22
361	20231226	132800	60502328	1913	1913	1913	1913	0
362	20231226	132700	60502328	1913	1913	1913	1913	8
363	20231226	132600	60487024	1914	1914	1914	1914	0
364	20231226	132500	60487024	1914	1914	1914	1914	0
365	20231226	132400	60487024	1914	1914	1914	1914	8
366	20231226	132300	60471712	1916	1916	1916	1916	0
367	20231226	132200	60471712	1916	1916	1916	1916	0
368	20231226	132100	60471712	1916	1916	1916	1916	8
369	20231226	132000	60456384	1917	1915	1917	1915	78
370	20231226	131900	60306932	1915	1915	1915	1915	0
371	20231226	131800	60306932	1915	1915	1915	1915	8
372	20231226	131700	60291612	1915	1915	1915	1915	0
373	20231226	131600	60291612	1915	1915	1915	1915	0
374	20231226	131500	60291612	1915	1915	1915	1915	8
375	20231226	131400	60276292	1917	1917	1917	1917	0
376	20231226	131300	60276292	1917	1917	1917	1917	0
377	20231226	131200	60276292	1917	1917	1917	1917	8
378	20231226	131100	60260956	1917	1917	1917	1917	0
379	20231226	131000	60260956	1917	1917	1917	1917	0
380	20231226	130900	60260956	1917	1917	1917	1917	8
381	20231226	130800	60245620	1917	1917	1917	1917	0
382	20231226	130700	60245620	1917	1917	1917	1917	0
383	20231226	130600	60245620	1917	1917	1917	1917	8
384	20231226	130500	60230284	1918	1917	1918	1892	3552
385	20231226	130400	53456430	1917	1917	1917	1917	0
386	20231226	130300	53456430	1917	1917	1917	1917	19
387	20231226	130200	53420007	1917	1917	1917	1917	0
388	20231226	130100	53420007	1917	1917	1917	1917	6
389	20231226	130000	53408505	1922	1922	1922	1922	86
390	20231226	125900	53243213	1922	1922	1922	1922	0
391	20231226	125800	53243213	1922	1922	1922	1922	0
392	20231226	125700	53243213	1922	1921	1922	1921	8
393	20231226	125600	53227843	1922	1922	1922	1922	0
394	20231226	125500	53227843	1922	1922	1922	1922	0
395	20231226	125400	53227843	1922	1922	1922	1922	8
396	20231226	125300	53212467	1923	1923	1923	1923	0
397	20231226	125200	53212467	1923	1923	1923	1923	0
398	20231226	125100	53212467	1923	1923	1923	1923	8
399	20231226	125000	53197083	1924	1915	1924	1915	1426
400	20231226	124900	50455589	1916	1916	1916	1916	0
401	20231226	124800	50455589	1916	1916	1916	1916	8
402	20231226	124700	50440261	1916	1916	1916	1916	0
403	20231226	124600	50440261	1916	1916	1916	1916	0
404	20231226	124500	50440261	1916	1916	1916	1916	8
405	20231226	124400	50424933	1916	1916	1916	1916	0
406	20231226	124300	50424933	1916	1916	1916	1916	1
407	20231226	124200	50423017	1912	1912	1912	1912	0
408	20231226	124100	50423017	1912	1912	1912	1912	0
409	20231226	124000	50423017	1912	1911	1912	1911	269
410	20231226	123900	49908773	1910	1910	1910	1910	0
411	20231226	123800	49908773	1910	1910	1910	1910	0
412	20231226	123700	49908773	1910	1910	1910	1910	0
413	20231226	123600	49908773	1910	1910	1910	1910	38
414	20231226	123500	49836193	1910	1910	1910	1910	0
415	20231226	123400	49836193	1910	1910	1910	1910	0
416	20231226	123300	49836193	1910	1910	1910	1910	0
417	20231226	123200	49836193	1910	1910	1910	1910	0
418	20231226	123100	49836193	1910	1910	1910	1910	0
419	20231226	123000	49836193	1910	1910	1910	1910	0
420	20231226	122900	49836193	1910	1911	1911	1910	200
421	20231226	122800	49454187	1912	1912	1912	1912	106
422	20231226	122700	49251515	1913	1913	1913	1913	8
423	20231226	122600	49236211	1913	1913	1913	1913	111
424	20231226	122500	49023868	1914	1914	1914	1914	1
425	20231226	122400	49021954	1914	1914	1914	1914	8
426	20231226	122300	49006642	1915	1915	1915	1915	0
427	20231226	122200	49006642	1915	1915	1915	1915	0
428	20231226	122100	49006642	1915	1915	1915	1915	8
429	20231226	122000	48991322	1915	1914	1915	1914	78
430	20231226	121900	48841958	1914	1914	1914	1914	23
431	20231226	121800	48797936	1914	1914	1914	1914	300
432	20231226	121700	48223736	1914	1914	1914	1914	0
433	20231226	121600	48223736	1914	1914	1914	1914	0
434	20231226	121500	48223736	1914	1914	1914	1914	0
435	20231226	121400	48223736	1914	1914	1914	1914	7
436	20231226	121300	48210338	1913	1913	1913	1913	0
437	20231226	121200	48210338	1913	1913	1913	1913	0
438	20231226	121100	48210338	1913	1913	1913	1913	0
439	20231226	121000	48210338	1913	1913	1913	1913	0
440	20231226	120900	48210338	1913	1913	1913	1913	0
441	20231226	120800	48210338	1913	1915	1915	1913	235
442	20231226	120700	47760756	1915	1915	1915	1915	63
443	20231226	120600	47640111	1915	1915	1915	1915	0
444	20231226	120500	47640111	1915	1915	1915	1915	0
445	20231226	120400	47640111	1915	1915	1915	1915	240
446	20231226	120300	47180511	1915	1922	1922	1915	2550
447	20231226	120200	42293871	1922	1922	1922	1922	0
448	20231226	120100	42293871	1922	1922	1922	1922	17
449	20231226	120000	42261197	1923	1923	1923	1923	87
450	20231226	115900	42093896	1923	1923	1923	1923	0
451	20231226	115800	42093896	1923	1923	1923	1923	0
452	20231226	115700	42093896	1923	1923	1923	1923	60
453	20231226	115600	41978516	1923	1923	1923	1923	12
454	20231226	115500	41955440	1924	1924	1924	1924	0
455	20231226	115400	41955440	1924	1924	1924	1924	49
456	20231226	115300	41861164	1924	1924	1924	1924	260
457	20231226	115200	41360924	1923	1923	1923	1923	0
458	20231226	115100	41360924	1923	1923	1923	1923	7
459	20231226	115000	41347463	1923	1923	1923	1923	0
460	20231226	114900	41347463	1923	1923	1923	1923	0
461	20231226	114800	41347463	1923	1923	1923	1923	0
462	20231226	114700	41347463	1923	1923	1923	1923	0
463	20231226	114600	41347463	1923	1923	1923	1923	7
464	20231226	114500	41334002	1923	1923	1923	1923	0
465	20231226	114400	41334002	1923	1923	1923	1923	0
466	20231226	114300	41334002	1923	1923	1923	1923	0
467	20231226	114200	41334002	1923	1923	1923	1923	9
468	20231226	114100	41316695	1923	1924	1924	1923	105
469	20231226	114000	41114680	1924	1925	1925	1924	365
470	20231226	113900	40412341	1924	1924	1924	1924	0
471	20231226	113800	40412341	1924	1924	1924	1924	0
472	20231226	113700	40412341	1924	1924	1924	1924	0
473	20231226	113600	40412341	1924	1924	1924	1924	0
474	20231226	113500	40412341	1924	1924	1924	1924	3
475	20231226	113400	40406569	1924	1924	1924	1924	0
476	20231226	113300	40406569	1924	1924	1924	1924	0
477	20231226	113200	40406569	1924	1924	1924	1924	0
478	20231226	113100	40406569	1924	1924	1924	1924	7
479	20231226	113000	40393101	1925	1925	1925	1925	10
480	20231226	112900	40373851	1924	1924	1924	1924	0
481	20231226	112800	40373851	1924	1924	1924	1924	0
482	20231226	112700	40373851	1924	1923	1924	1923	238
483	20231226	112600	39915943	1923	1923	1923	1923	3
484	20231226	112500	39910174	1923	1923	1923	1923	0
485	20231226	112400	39910174	1923	1923	1923	1923	6
486	20231226	112300	39898636	1923	1923	1923	1923	11
487	20231226	112200	39877483	1924	1924	1924	1924	0
488	20231226	112100	39877483	1924	1924	1924	1924	9
489	20231226	112000	39860167	1924	1924	1924	1924	79
490	20231226	111900	39708171	1924	1924	1924	1924	0
491	20231226	111800	39708171	1924	1925	1925	1924	16
492	20231226	111700	39677378	1925	1925	1925	1925	0
493	20231226	111600	39677378	1925	1925	1925	1925	0
494	20231226	111500	39677378	1925	1925	1925	1925	130
495	20231226	111400	39427128	1925	1925	1925	1925	208
496	20231226	111300	39026728	1925	1925	1925	1925	0
497	20231226	111200	39026728	1925	1925	1925	1925	0
498	20231226	111100	39026728	1925	1925	1925	1925	0
499	20231226	111000	39026728	1925	1925	1925	1925	0
500	20231226	110900	39026728	1925	1925	1925	1925	0
501	20231226	110800	39026728	1925	1925	1925	1925	0
502	20231226	110700	39026728	1925	1925	1925	1925	0
503	20231226	110600	39026728	1925	1927	1927	1925	1000
504	20231226	110500	37101368	1927	1927	1927	1927	283
505	20231226	110400	36556027	1927	1927	1927	1927	30
506	20231226	110300	36498217	1927	1930	1930	1927	549
507	20231226	110200	35440267	1930	1930	1930	1930	0
508	20231226	110100	35440267	1930	1930	1930	1930	0
509	20231226	110000	35440267	1930	1929	1930	1929	88
510	20231226	105900	35270433	1927	1927	1927	1927	0
511	20231226	105800	35270433	1927	1927	1927	1927	0
512	20231226	105700	35270433	1927	1927	1927	1927	0
513	20231226	105600	35270433	1927	1927	1927	1927	0
514	20231226	105500	35270433	1927	1927	1927	1927	0
515	20231226	105400	35270433	1927	1927	1927	1927	0
516	20231226	105300	35270433	1927	1927	1927	1927	0
517	20231226	105200	35270433	1927	1929	1929	1927	58
518	20231226	105100	35158595	1930	1930	1930	1930	9
519	20231226	105000	35141225	1930	1930	1930	1930	0
520	20231226	104900	35141225	1930	1930	1930	1930	0
521	20231226	104800	35141225	1930	1930	1930	1930	11
522	20231226	104700	35119995	1930	1931	1931	1930	592
523	20231226	104600	33976857	1931	1931	1931	1931	7
524	20231226	104500	33963340	1932	1932	1932	1932	9
525	20231226	104400	33945952	1932	1932	1932	1932	0
526	20231226	104300	33945952	1932	1932	1932	1932	4
527	20231226	104200	33938224	1934	1934	1934	1934	0
528	20231226	104100	33938224	1934	1934	1934	1934	0
529	20231226	104000	33938224	1934	1934	1934	1934	79
530	20231226	103900	33785438	1933	1933	1933	1933	0
531	20231226	103800	33785438	1933	1933	1933	1933	1005
532	20231226	103700	31842773	1934	1934	1934	1934	0
533	20231226	103600	31842773	1934	1934	1934	1934	5
534	20231226	103500	31833103	1935	1935	1935	1935	0
535	20231226	103400	31833103	1935	1935	1935	1935	0
536	20231226	103300	31833103	1935	1935	1935	1935	36
537	20231226	103200	31763443	1935	1935	1935	1935	7
538	20231226	103100	31749898	1935	1935	1935	1935	5
539	20231226	103000	31740223	1936	1937	1937	1936	17
540	20231226	102900	31707302	1937	1937	1937	1937	0
541	20231226	102800	31707302	1937	1937	1937	1937	0
542	20231226	102700	31707302	1937	1937	1937	1937	9
543	20231226	102600	31689869	1937	1936	1937	1936	8
544	20231226	102500	31674380	1937	1937	1937	1937	0
545	20231226	102400	31674380	1937	1937	1937	1937	9
546	20231226	102300	31656947	1937	1937	1937	1937	10
547	20231226	102200	31637577	1938	1938	1938	1938	0
548	20231226	102100	31637577	1938	1938	1938	1938	9
549	20231226	102000	31620135	1938	1938	1938	1938	79
550	20231226	101900	31467033	1938	1938	1938	1938	0
551	20231226	101800	31467033	1938	1938	1938	1938	9
552	20231226	101700	31449591	1938	1938	1938	1938	55
553	20231226	101600	31343001	1938	1938	1938	1938	2
554	20231226	101500	31339125	1938	1938	1938	1938	9
555	20231226	101400	31321683	1938	1938	1938	1938	90
556	20231226	101300	31147263	1938	1938	1938	1938	0
557	20231226	101200	31147263	1938	1940	1940	1938	3282
558	20231226	101100	24785183	1940	1940	1940	1940	0
559	20231226	101000	24785183	1940	1940	1940	1940	0
560	20231226	100900	24785183	1940	1940	1940	1940	466
561	20231226	100800	23881143	1940	1942	1942	1940	200
562	20231226	100700	23492791	1944	1944	1944	1944	0
563	20231226	100600	23492791	1944	1944	1944	1944	9
564	20231226	100500	23475295	1944	1943	1944	1943	166
565	20231226	100400	23152652	1944	1944	1944	1944	12
566	20231226	100300	23129324	1944	1944	1944	1944	0
567	20231226	100200	23129324	1944	1944	1944	1944	0
568	20231226	100100	23129324	1944	1944	1944	1944	183
569	20231226	100000	22773572	1946	1946	1946	1946	88
570	20231226	095900	22602324	1945	1946	1946	1945	105
571	20231226	095800	22397999	1946	1949	1949	1946	3
572	20231226	095700	22392155	1949	1949	1949	1949	234
573	20231226	095600	21936089	1949	1949	1949	1949	36
574	20231226	095500	21865925	1950	1950	1950	1950	2
575	20231226	095400	21862025	1949	1949	1949	1949	614
576	20231226	095300	20665339	1949	1949	1949	1949	0
577	20231226	095200	20665339	1949	1949	1949	1949	0
578	20231226	095100	20665339	1949	1949	1949	1949	9
579	20231226	095000	20647798	1949	1949	1949	1949	0
580	20231226	094900	20647798	1949	1949	1949	1949	0
581	20231226	094800	20647798	1949	1949	1949	1949	0
582	20231226	094700	20647798	1949	1949	1949	1949	100
583	20231226	094600	20452898	1949	1949	1949	1949	0
584	20231226	094500	20452898	1949	1949	1949	1949	9
585	20231226	094400	20435357	1949	1949	1949	1949	0
586	20231226	094300	20435357	1949	1949	1949	1949	1
587	20231226	094200	20433408	1944	1944	1944	1944	0
588	20231226	094100	20433408	1944	1944	1944	1944	100
589	20231226	094000	20239008	1949	1945	1949	1945	79
590	20231226	093900	20085125	1943	1943	1943	1943	0
591	20231226	093800	20085125	1943	1943	1943	1943	0
592	20231226	093700	20085125	1943	1943	1943	1943	0
593	20231226	093600	20085125	1943	1943	1943	1943	57
594	20231226	093500	19974374	1943	1945	1945	1943	712
595	20231226	093400	18590607	1945	1945	1945	1945	0
596	20231226	093300	18590607	1945	1945	1945	1945	9
597	20231226	093200	18573102	1945	1945	1945	1945	0
598	20231226	093100	18573102	1945	1945	1945	1945	258
599	20231226	093000	18071292	1945	1945	1945	1945	9
600	20231226	092900	18053787	1945	1945	1945	1945	0
601	20231226	092800	18053787	1945	1945	1945	1945	208
602	20231226	092700	17649227	1945	1945	1945	1945	1
603	20231226	092600	17647282	1945	1945	1945	1945	0
604	20231226	092500	17647282	1945	1945	1945	1945	0
605	20231226	092400	17647282	1945	1946	1946	1945	1160
606	20231226	092300	15390982	1945	1945	1945	1945	0
607	20231226	092200	15390982	1945	1945	1945	1945	221
608	20231226	092100	14961137	1945	1950	1950	1945	120
609	20231226	092000	14727692	1950	1950	1950	1950	79
610	20231226	091900	14573642	1950	1950	1950	1950	0
611	20231226	091800	14573642	1950	1950	1950	1950	9
612	20231226	091700	14556092	1950	1950	1950	1950	198
613	20231226	091600	14169992	1950	1950	1950	1950	0
614	20231226	091500	14169992	1950	1950	1950	1950	9
615	20231226	091400	14152442	1950	1950	1950	1950	100
616	20231226	091300	13957442	1952	1952	1952	1952	0
617	20231226	091200	13957442	1952	1952	1952	1952	100
618	20231226	091100	13762242	1952	1952	1952	1952	0
619	20231226	091000	13762242	1952	1940	1952	1940	3307
620	20231226	090900	7337561	1936	1936	1936	1936	0
621	20231226	090800	7337561	1936	1936	1936	1936	0
622	20231226	090700	7337561	1936	1936	1936	1936	0
623	20231226	090600	7337561	1936	1937	1937	1936	1318
624	20231226	090500	4784819	1937	1937	1937	1937	0
625	20231226	090400	4784819	1937	1937	1937	1937	115
626	20231226	090300	4562064	1937	1937	1937	1937	0
627	20231226	090200	4562064	1937	1939	1939	1937	232
628	20231226	090100	4112228	1939	1940	1940	1939	1006
629	20231226	090000	2161588	1940	1940	1940	1940	753