KissMeData/063440/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193800	140006591	1910	1910	1910	1910	322
3	20231226	193700	140006591	1910	1910	1910	1910	0
4	20231226	193600	140006591	1910	1910	1910	1910	0
5	20231226	193500	140006591	1910	1910	1910	1910	0
6	20231226	193400	140006591	1910	1910	1910	1910	0
7	20231226	193300	140006591	1910	1910	1910	1910	0
8	20231226	193200	140006591	1910	1910	1910	1910	0
9	20231226	193100	140006591	1910	1910	1910	1910	0
10	20231226	193000	140006591	1910	1910	1910	1910	0
11	20231226	192900	140006591	1910	1910	1910	1910	0
12	20231226	192800	140006591	1910	1910	1910	1910	0
13	20231226	192700	140006591	1910	1910	1910	1910	0
14	20231226	192600	140006591	1910	1910	1910	1910	0
15	20231226	192500	140006591	1910	1910	1910	1910	0
16	20231226	192400	140006591	1910	1910	1910	1910	0
17	20231226	192300	140006591	1910	1910	1910	1910	0
18	20231226	192200	140006591	1910	1910	1910	1910	0
19	20231226	192100	140006591	1910	1910	1910	1910	0
20	20231226	192000	140006591	1910	1910	1910	1910	0
21	20231226	191900	140006591	1910	1910	1910	1910	0
22	20231226	191800	140006591	1910	1910	1910	1910	0
23	20231226	191700	140006591	1910	1910	1910	1910	0
24	20231226	191600	140006591	1910	1910	1910	1910	0
25	20231226	191500	140006591	1910	1910	1910	1910	0
26	20231226	191400	140006591	1910	1910	1910	1910	0
27	20231226	191300	140006591	1910	1910	1910	1910	0
28	20231226	191200	140006591	1910	1910	1910	1910	0
29	20231226	191100	140006591	1910	1910	1910	1910	0
30	20231226	191000	140006591	1910	1910	1910	1910	0
31	20231226	190900	140006591	1910	1910	1910	1910	0
32	20231226	190800	140006591	1910	1910	1910	1910	322
33	20231226	190700	140006591	1910	1910	1910	1910	0
34	20231226	190600	140006591	1910	1910	1910	1910	0
35	20231226	190500	140006591	1910	1910	1910	1910	0
36	20231226	190400	140006591	1910	1910	1910	1910	0
37	20231226	190300	140006591	1910	1910	1910	1910	0
38	20231226	190200	140006591	1910	1910	1910	1910	0
39	20231226	190100	140006591	1910	1910	1910	1910	0
40	20231226	190000	140006591	1910	1910	1910	1910	0
41	20231226	185900	140006591	1910	1910	1910	1910	0
42	20231226	185800	140006591	1910	1910	1910	1910	0
43	20231226	185700	140006591	1910	1910	1910	1910	0
44	20231226	185600	140006591	1910	1910	1910	1910	0
45	20231226	185500	140006591	1910	1910	1910	1910	0
46	20231226	185400	140006591	1910	1910	1910	1910	0
47	20231226	185300	140006591	1910	1910	1910	1910	0
48	20231226	185200	140006591	1910	1910	1910	1910	0
49	20231226	185100	140006591	1910	1910	1910	1910	0
50	20231226	185000	140006591	1910	1910	1910	1910	0
51	20231226	184900	140006591	1910	1910	1910	1910	0
52	20231226	184800	140006591	1910	1910	1910	1910	0
53	20231226	184700	140006591	1910	1910	1910	1910	0
54	20231226	184600	140006591	1910	1910	1910	1910	0
55	20231226	184500	140006591	1910	1910	1910	1910	0
56	20231226	184400	140006591	1910	1910	1910	1910	0
57	20231226	184300	140006591	1910	1910	1910	1910	0
58	20231226	184200	140006591	1910	1910	1910	1910	0
59	20231226	184100	140006591	1910	1910	1910	1910	0
60	20231226	184000	140006591	1910	1910	1910	1910	0
61	20231226	183900	140006591	1910	1910	1910	1910	0
62	20231226	183800	140006591	1910	1910	1910	1910	322
63	20231226	183700	140006591	1910	1910	1910	1910	0
64	20231226	183600	140006591	1910	1910	1910	1910	0
65	20231226	183500	140006591	1910	1910	1910	1910	0
66	20231226	183400	140006591	1910	1910	1910	1910	0
67	20231226	183300	140006591	1910	1910	1910	1910	0
68	20231226	183200	140006591	1910	1910	1910	1910	0
69	20231226	183100	140006591	1910	1910	1910	1910	0
70	20231226	183000	140006591	1910	1910	1910	1910	0
71	20231226	182900	140006591	1910	1910	1910	1910	0
72	20231226	182800	140006591	1910	1910	1910	1910	0
73	20231226	182700	140006591	1910	1910	1910	1910	0
74	20231226	182600	140006591	1910	1910	1910	1910	0
75	20231226	182500	140006591	1910	1910	1910	1910	0
76	20231226	182400	140006591	1910	1910	1910	1910	0
77	20231226	182300	140006591	1910	1910	1910	1910	0
78	20231226	182200	140006591	1910	1910	1910	1910	0
79	20231226	182100	140006591	1910	1910	1910	1910	0
80	20231226	182000	140006591	1910	1910	1910	1910	0
81	20231226	181900	140006591	1910	1910	1910	1910	0
82	20231226	181800	140006591	1910	1910	1910	1910	0
83	20231226	181700	140006591	1910	1910	1910	1910	0
84	20231226	181600	140006591	1910	1910	1910	1910	0
85	20231226	181500	140006591	1910	1910	1910	1910	0
86	20231226	181400	140006591	1910	1910	1910	1910	0
87	20231226	181300	140006591	1910	1910	1910	1910	0
88	20231226	181200	140006591	1910	1910	1910	1910	0
89	20231226	181100	140006591	1910	1910	1910	1910	0
90	20231226	181000	140006591	1910	1910	1910	1910	0
91	20231226	180900	140006591	1910	1910	1910	1910	0
92	20231226	180800	140006591	1910	1910	1910	1910	322
93	20231226	180700	140006591	1910	1910	1910	1910	0
94	20231226	180600	140006591	1910	1910	1910	1910	0
95	20231226	180500	140006591	1910	1910	1910	1910	0
96	20231226	180400	140006591	1910	1910	1910	1910	0
97	20231226	180300	140006591	1910	1910	1910	1910	0
98	20231226	180200	140006591	1910	1910	1910	1910	0
99	20231226	180100	140006591	1910	1910	1910	1910	0
100	20231226	180000	140006591	1910	1910	1910	1910	0
101	20231226	175900	140006591	1910	1910	1910	1910	0
102	20231226	175800	140006591	1910	1910	1910	1910	0
103	20231226	175700	140006591	1910	1910	1910	1910	0
104	20231226	175600	140006591	1910	1910	1910	1910	0
105	20231226	175500	140006591	1910	1910	1910	1910	0
106	20231226	175400	140006591	1910	1910	1910	1910	0
107	20231226	175300	140006591	1910	1910	1910	1910	0
108	20231226	175200	140006591	1910	1910	1910	1910	0
109	20231226	175100	140006591	1910	1910	1910	1910	0
110	20231226	175000	140006591	1910	1910	1910	1910	0
111	20231226	174900	140006591	1910	1910	1910	1910	0
112	20231226	174800	140006591	1910	1910	1910	1910	0
113	20231226	174700	140006591	1910	1910	1910	1910	0
114	20231226	174600	140006591	1910	1910	1910	1910	0
115	20231226	174500	140006591	1910	1910	1910	1910	0
116	20231226	174400	140006591	1910	1910	1910	1910	0
117	20231226	174300	140006591	1910	1910	1910	1910	0
118	20231226	174200	140006591	1910	1910	1910	1910	0
119	20231226	174100	140006591	1910	1910	1910	1910	0
120	20231226	174000	140006591	1910	1910	1910	1910	0
121	20231226	173900	140006591	1910	1910	1910	1910	0
122	20231226	173800	140006591	1910	1910	1910	1910	322
123	20231226	173700	140006591	1910	1910	1910	1910	0
124	20231226	173600	140006591	1910	1910	1910	1910	0
125	20231226	173500	140006591	1910	1910	1910	1910	0
126	20231226	173400	140006591	1910	1910	1910	1910	0
127	20231226	173300	140006591	1910	1910	1910	1910	0
128	20231226	173200	140006591	1910	1910	1910	1910	0
129	20231226	173100	140006591	1910	1910	1910	1910	0
130	20231226	173000	140006591	1910	1910	1910	1910	0
131	20231226	172900	140006591	1910	1910	1910	1910	0
132	20231226	172800	140006591	1910	1910	1910	1910	0
133	20231226	172700	140006591	1910	1910	1910	1910	0
134	20231226	172600	140006591	1910	1910	1910	1910	0
135	20231226	172500	140006591	1910	1910	1910	1910	0
136	20231226	172400	140006591	1910	1910	1910	1910	0
137	20231226	172300	140006591	1910	1910	1910	1910	0
138	20231226	172200	140006591	1910	1910	1910	1910	0
139	20231226	172100	140006591	1910	1910	1910	1910	0
140	20231226	172000	140006591	1910	1910	1910	1910	0
141	20231226	171900	140006591	1910	1910	1910	1910	0
142	20231226	171800	140006591	1910	1910	1910	1910	0
143	20231226	171700	140006591	1910	1910	1910	1910	0
144	20231226	171600	140006591	1910	1910	1910	1910	0
145	20231226	171500	140006591	1910	1910	1910	1910	0
146	20231226	171400	140006591	1910	1910	1910	1910	0
147	20231226	171300	140006591	1910	1910	1910	1910	0
148	20231226	171200	140006591	1910	1910	1910	1910	0
149	20231226	171100	140006591	1910	1910	1910	1910	0
150	20231226	171000	140006591	1910	1910	1910	1910	0
151	20231226	170900	140006591	1910	1910	1910	1910	0
152	20231226	170800	140006591	1910	1910	1910	1910	322
153	20231226	170700	140006591	1910	1910	1910	1910	0
154	20231226	170600	140006591	1910	1910	1910	1910	0
155	20231226	170500	140006591	1910	1910	1910	1910	0
156	20231226	170400	140006591	1910	1910	1910	1910	0
157	20231226	170300	140006591	1910	1910	1910	1910	0
158	20231226	170200	140006591	1910	1910	1910	1910	0
159	20231226	170100	140006591	1910	1910	1910	1910	0
160	20231226	170000	140006591	1910	1910	1910	1910	0
161	20231226	165900	140006591	1910	1910	1910	1910	0
162	20231226	165800	140006591	1910	1910	1910	1910	0
163	20231226	165700	140006591	1910	1910	1910	1910	0
164	20231226	165600	140006591	1910	1910	1910	1910	0
165	20231226	165500	140006591	1910	1910	1910	1910	0
166	20231226	165400	140006591	1910	1910	1910	1910	0
167	20231226	165300	140006591	1910	1910	1910	1910	0
168	20231226	165200	140006591	1910	1910	1910	1910	0
169	20231226	165100	140006591	1910	1910	1910	1910	0
170	20231226	165000	140006591	1910	1910	1910	1910	0
171	20231226	164900	140006591	1910	1910	1910	1910	0
172	20231226	164800	140006591	1910	1910	1910	1910	0
173	20231226	164700	140006591	1910	1910	1910	1910	0
174	20231226	164600	140006591	1910	1910	1910	1910	0
175	20231226	164500	140006591	1910	1910	1910	1910	0
176	20231226	164400	140006591	1910	1910	1910	1910	0
177	20231226	164300	140006591	1910	1910	1910	1910	0
178	20231226	164200	140006591	1910	1910	1910	1910	0
179	20231226	164100	140006591	1910	1910	1910	1910	0
180	20231226	164000	140006591	1910	1910	1910	1910	0
181	20231226	163900	140006591	1910	1910	1910	1910	0
182	20231226	163800	140006591	1910	1910	1910	1910	322
183	20231226	163700	140006591	1910	1910	1910	1910	0
184	20231226	163600	140006591	1910	1910	1910	1910	0
185	20231226	163500	140006591	1910	1910	1910	1910	0
186	20231226	163400	140006591	1910	1910	1910	1910	0
187	20231226	163300	140006591	1910	1910	1910	1910	0
188	20231226	163200	140006591	1910	1910	1910	1910	0
189	20231226	163100	140006591	1910	1910	1910	1910	0
190	20231226	163000	140006591	1910	1910	1910	1910	0
191	20231226	162900	140006591	1910	1910	1910	1910	0
192	20231226	162800	140006591	1910	1910	1910	1910	0
193	20231226	162700	140006591	1910	1910	1910	1910	0
194	20231226	162600	140006591	1910	1910	1910	1910	0
195	20231226	162500	140006591	1910	1910	1910	1910	0
196	20231226	162400	140006591	1910	1910	1910	1910	0
197	20231226	162300	140006591	1910	1910	1910	1910	0
198	20231226	162200	140006591	1910	1910	1910	1910	0
199	20231226	162100	140006591	1910	1910	1910	1910	0
200	20231226	162000	140006591	1910	1910	1910	1910	0
201	20231226	161900	140006591	1910	1910	1910	1910	0
202	20231226	161800	140006591	1910	1910	1910	1910	0
203	20231226	161700	140006591	1910	1910	1910	1910	0
204	20231226	161600	140006591	1910	1910	1910	1910	0
205	20231226	161500	140006591	1910	1910	1910	1910	0
206	20231226	161400	140006591	1910	1910	1910	1910	0
207	20231226	161300	140006591	1910	1910	1910	1910	0
208	20231226	161200	140006591	1910	1910	1910	1910	0
209	20231226	161100	140006591	1910	1910	1910	1910	0
210	20231226	161000	140006591	1910	1910	1910	1910	0
211	20231226	160900	140006591	1910	1910	1910	1910	0
212	20231226	160800	140006591	1910	1910	1910	1910	322
213	20231226	160700	140006591	1910	1910	1910	1910	0
214	20231226	160600	140006591	1910	1910	1910	1910	0
215	20231226	160500	140006591	1910	1910	1910	1910	0
216	20231226	160400	140006591	1910	1910	1910	1910	0
217	20231226	160300	140006591	1910	1910	1910	1910	0
218	20231226	160200	140006591	1910	1910	1910	1910	0
219	20231226	160100	140006591	1910	1910	1910	1910	0
220	20231226	160000	140006591	1910	1910	1910	1910	0
221	20231226	155900	140006591	1910	1910	1910	1910	0
222	20231226	155800	140006591	1910	1910	1910	1910	0
223	20231226	155700	140006591	1910	1910	1910	1910	0
224	20231226	155600	140006591	1910	1910	1910	1910	0
225	20231226	155500	140006591	1910	1910	1910	1910	0
226	20231226	155400	140006591	1910	1910	1910	1910	0
227	20231226	155300	140006591	1910	1910	1910	1910	0
228	20231226	155200	140006591	1910	1910	1910	1910	0
229	20231226	155100	140006591	1910	1910	1910	1910	0
230	20231226	155000	140006591	1910	1910	1910	1910	0
231	20231226	154900	140006591	1910	1910	1910	1910	0
232	20231226	154800	140006591	1910	1910	1910	1910	0
233	20231226	154700	140006591	1910	1910	1910	1910	0
234	20231226	154600	140006591	1910	1910	1910	1910	0
235	20231226	154500	140006591	1910	1910	1910	1910	0
236	20231226	154400	140006591	1910	1910	1910	1910	0
237	20231226	154300	140006591	1910	1910	1910	1910	0
238	20231226	154200	140006591	1910	1910	1910	1910	0
239	20231226	154100	140006591	1910	1910	1910	1910	0
240	20231226	154000	140006591	1910	1910	1910	1910	0
241	20231226	153900	140006591	1910	1910	1910	1910	0
242	20231226	153800	140006591	1910	1910	1910	1910	322
243	20231226	153700	140006591	1910	1910	1910	1910	0
244	20231226	153600	140006591	1910	1910	1910	1910	0
245	20231226	153500	140006591	1910	1910	1910	1910	0
246	20231226	153400	140006591	1910	1910	1910	1910	0
247	20231226	153300	140006591	1910	1910	1910	1910	0
248	20231226	153200	140006591	1910	1910	1910	1910	0
249	20231226	153100	140006591	1910	1910	1910	1910	0
250	20231226	153000	140006591	1910	1910	1910	1910	322
251	20231226	152900	139391571	1906	1906	1906	1906	0
252	20231226	152800	139391571	1906	1906	1906	1906	0
253	20231226	152700	139391571	1906	1906	1906	1906	0
254	20231226	152600	139391571	1906	1906	1906	1906	0
255	20231226	152500	139391571	1906	1906	1906	1906	0
256	20231226	152400	139391571	1906	1906	1906	1906	0
257	20231226	152300	139391571	1906	1906	1906	1906	0
258	20231226	152200	139391571	1906	1906	1906	1906	0
259	20231226	152100	139391571	1906	1906	1906	1906	0
260	20231226	152000	139391571	1906	1906	1906	1906	0
261	20231226	151900	139391571	1906	1905	1906	1905	284
262	20231226	151800	138850347	1904	1904	1904	1904	837
263	20231226	151700	137256699	1904	1904	1904	1904	0
264	20231226	151600	137256699	1904	1904	1904	1904	9
265	20231226	151500	137239563	1904	1904	1904	1904	30
266	20231226	151400	137182443	1901	1901	1901	1901	0
267	20231226	151300	137182443	1901	1901	1901	1901	0
268	20231226	151200	137182443	1901	1901	1901	1901	105
269	20231226	151100	136982838	1901	1901	1901	1901	200
270	20231226	151000	136602638	1904	1904	1904	1904	0
271	20231226	150900	136602638	1904	1904	1904	1904	0
272	20231226	150800	136602638	1904	1904	1904	1904	20
273	20231226	150700	136564558	1905	1905	1905	1905	20
274	20231226	150600	136526458	1906	1906	1906	1906	0
275	20231226	150500	136526458	1906	1906	1906	1906	0
276	20231226	150400	136526458	1906	1906	1906	1906	0
277	20231226	150300	136526458	1906	1906	1906	1906	0
278	20231226	150200	136526458	1906	1906	1906	1906	0
279	20231226	150100	136526458	1906	1906	1906	1906	0
280	20231226	150000	136526458	1906	1904	1906	1904	100
281	20231226	145900	136335940	1902	1903	1903	1902	28
282	20231226	145800	136282683	1903	1903	1903	1903	0
283	20231226	145700	136282683	1903	1903	1903	1903	0
284	20231226	145600	136282683	1903	1903	1903	1903	209
285	20231226	145500	135884956	1900	1901	1901	1900	460
286	20231226	145400	135010895	1902	1902	1902	1902	0
287	20231226	145300	135010895	1902	1902	1902	1902	0
288	20231226	145200	135010895	1902	1901	1902	1901	111
289	20231226	145100	134799873	1901	1902	1902	1901	1641
290	20231226	145000	131680331	1903	1903	1903	1903	0
291	20231226	144900	131680331	1903	1903	1903	1903	0
292	20231226	144800	131680331	1903	1903	1903	1903	5
293	20231226	144700	131670816	1903	1903	1903	1903	274
294	20231226	144600	131149394	1904	1904	1904	1904	0
295	20231226	144500	131149394	1904	1904	1904	1904	0
296	20231226	144400	131149394	1904	1904	1904	1904	0
297	20231226	144300	131149394	1904	1904	1904	1904	20
298	20231226	144200	131111314	1904	1904	1904	1904	0
299	20231226	144100	131111314	1904	1904	1904	1904	0
300	20231226	144000	131111314	1904	1904	1904	1904	0
301	20231226	143900	131111314	1904	1904	1904	1904	0
302	20231226	143800	131111314	1904	1904	1904	1904	1311
303	20231226	143700	128615170	1904	1904	1904	1904	500
304	20231226	143600	127663170	1904	1904	1904	1904	50
305	20231226	143500	127567970	1905	1905	1905	1905	0
306	20231226	143400	127567970	1905	1905	1905	1905	0
307	20231226	143300	127567970	1905	1905	1905	1905	0
308	20231226	143200	127567970	1905	1905	1905	1905	0
309	20231226	143100	127567970	1905	1905	1905	1905	0
310	20231226	143000	127567970	1905	1905	1905	1905	0
311	20231226	142900	127567970	1905	1905	1905	1905	0
312	20231226	142800	127567970	1905	1905	1905	1905	20
313	20231226	142700	127529870	1904	1904	1904	1904	0
314	20231226	142600	127529870	1904	1904	1904	1904	0
315	20231226	142500	127529870	1904	1904	1904	1904	0
316	20231226	142400	127529870	1904	1904	1904	1904	0
317	20231226	142300	127529870	1904	1904	1904	1904	0
318	20231226	142200	127529870	1904	1904	1904	1904	0
319	20231226	142100	127529870	1904	1904	1904	1904	0
320	20231226	142000	127529870	1904	1904	1904	1904	0
321	20231226	141900	127529870	1904	1904	1904	1904	427
322	20231226	141800	126716862	1904	1904	1904	1904	0
323	20231226	141700	126716862	1904	1904	1904	1904	0
324	20231226	141600	126716862	1904	1905	1905	1904	2
325	20231226	141500	126713053	1906	1906	1906	1906	0
326	20231226	141400	126713053	1906	1906	1906	1906	0
327	20231226	141300	126713053	1906	1906	1906	1906	268
328	20231226	141200	126202245	1906	1906	1906	1906	0
329	20231226	141100	126202245	1906	1906	1906	1906	0
330	20231226	141000	126202245	1906	1906	1906	1906	0
331	20231226	140900	126202245	1906	1906	1906	1906	0
332	20231226	140800	126202245	1906	1906	1906	1906	0
333	20231226	140700	126202245	1906	1906	1906	1906	0
334	20231226	140600	126202245	1906	1906	1906	1906	0
335	20231226	140500	126202245	1906	1906	1906	1906	0
336	20231226	140400	126202245	1906	1908	1908	1906	49
337	20231226	140300	126108755	1907	1907	1907	1907	0
338	20231226	140200	126108755	1907	1907	1907	1907	52
339	20231226	140100	126009591	1906	1906	1906	1906	0
340	20231226	140000	126009591	1906	1906	1906	1906	0
341	20231226	135900	126009591	1906	1906	1906	1906	0
342	20231226	135800	126009591	1906	1906	1906	1906	0
343	20231226	135700	126009591	1906	1906	1906	1906	0
344	20231226	135600	126009591	1906	1906	1906	1906	0
345	20231226	135500	126009591	1906	1906	1906	1906	0
346	20231226	135400	126009591	1906	1906	1906	1906	0
347	20231226	135300	126009591	1906	1906	1906	1906	250
348	20231226	135200	125533091	1904	1904	1904	1904	48
349	20231226	135100	125441699	1905	1905	1905	1905	0
350	20231226	135000	125441699	1905	1905	1905	1905	0
351	20231226	134900	125441699	1905	1904	1905	1904	1122
352	20231226	134800	123304642	1902	1902	1902	1902	0
353	20231226	134700	123304642	1902	1902	1902	1902	0
354	20231226	134600	123304642	1902	1902	1902	1902	1
355	20231226	134500	123302740	1904	1904	1904	1904	0
356	20231226	134400	123302740	1904	1904	1904	1904	0
357	20231226	134300	123302740	1904	1904	1904	1904	168
358	20231226	134200	122982868	1901	1901	1901	1901	0
359	20231226	134100	122982868	1901	1901	1901	1901	0
360	20231226	134000	122982868	1901	1901	1901	1901	70
361	20231226	133900	122849798	1900	1900	1900	1900	0
362	20231226	133800	122849798	1900	1900	1900	1900	0
363	20231226	133700	122849798	1900	1900	1900	1900	120
364	20231226	133600	122621798	1900	1900	1900	1900	5005
365	20231226	133500	113112298	1900	1900	1900	1900	5100
366	20231226	133400	103422298	1900	1903	1903	1900	1800
367	20231226	133300	100000846	1903	1903	1903	1903	0
368	20231226	133200	100000846	1903	1903	1903	1903	0
369	20231226	133100	100000846	1903	1903	1903	1903	0
370	20231226	133000	100000846	1903	1903	1903	1903	0
371	20231226	132900	100000846	1903	1903	1903	1903	10
372	20231226	132800	99981816	1903	1903	1903	1903	0
373	20231226	132700	99981816	1903	1903	1903	1903	0
374	20231226	132600	99981816	1903	1903	1903	1903	0
375	20231226	132500	99981816	1903	1903	1903	1903	29
376	20231226	132400	99926629	1902	1902	1902	1902	0
377	20231226	132300	99926629	1902	1902	1902	1902	0
378	20231226	132200	99926629	1902	1902	1902	1902	0
379	20231226	132100	99926629	1902	1902	1902	1902	0
380	20231226	132000	99926629	1902	1902	1902	1902	0
381	20231226	131900	99926629	1902	1902	1902	1902	0
382	20231226	131800	99926629	1902	1902	1902	1902	0
383	20231226	131700	99926629	1902	1902	1902	1902	0
384	20231226	131600	99926629	1902	1902	1902	1902	5
385	20231226	131500	99917119	1901	1901	1901	1901	0
386	20231226	131400	99917119	1901	1901	1901	1901	0
387	20231226	131300	99917119	1901	1901	1901	1901	0
388	20231226	131200	99917119	1901	1901	1901	1901	0
389	20231226	131100	99917119	1901	1901	1901	1901	0
390	20231226	131000	99917119	1901	1901	1901	1901	0
391	20231226	130900	99917119	1901	1901	1901	1901	0
392	20231226	130800	99917119	1901	1903	1903	1901	165
393	20231226	130700	99603332	1902	1901	1902	1901	391
394	20231226	130600	98860031	1902	1902	1902	1902	0
395	20231226	130500	98860031	1902	1902	1902	1902	0
396	20231226	130400	98860031	1902	1902	1902	1902	0
397	20231226	130300	98860031	1902	1902	1902	1902	0
398	20231226	130200	98860031	1902	1902	1902	1902	10
399	20231226	130100	98841011	1902	1902	1902	1902	1
400	20231226	130000	98839109	1901	1901	1901	1901	130
401	20231226	125900	98591979	1902	1902	1902	1902	0
402	20231226	125800	98591979	1902	1902	1902	1902	0
403	20231226	125700	98591979	1902	1902	1902	1902	0
404	20231226	125600	98591979	1902	1902	1902	1902	0
405	20231226	125500	98591979	1902	1902	1902	1902	536
406	20231226	125400	97572507	1901	1901	1901	1901	47
407	20231226	125300	97483160	1902	1901	1902	1901	220
408	20231226	125200	97064840	1902	1902	1902	1902	48
409	20231226	125100	96973544	1902	1902	1902	1902	0
410	20231226	125000	96973544	1902	1902	1902	1902	0
411	20231226	124900	96973544	1902	1902	1902	1902	0
412	20231226	124800	96973544	1902	1902	1902	1902	0
413	20231226	124700	96973544	1902	1902	1902	1902	0
414	20231226	124600	96973544	1902	1902	1902	1902	0
415	20231226	124500	96973544	1902	1902	1902	1902	6
416	20231226	124400	96962132	1903	1902	1903	1902	2
417	20231226	124300	96958327	1901	1901	1901	1901	0
418	20231226	124200	96958327	1901	1901	1901	1901	0
419	20231226	124100	96958327	1901	1901	1901	1901	0
420	20231226	124000	96958327	1901	1901	1901	1901	0
421	20231226	123900	96958327	1901	1901	1901	1901	0
422	20231226	123800	96958327	1901	1901	1901	1901	994
423	20231226	123700	95068733	1902	1902	1902	1902	0
424	20231226	123600	95068733	1902	1903	1903	1902	1430
425	20231226	123500	92348454	1903	1903	1903	1903	0
426	20231226	123400	92348454	1903	1903	1903	1903	0
427	20231226	123300	92348454	1903	1903	1903	1903	0
428	20231226	123200	92348454	1903	1903	1903	1903	0
429	20231226	123100	92348454	1903	1903	1903	1903	0
430	20231226	123000	92348454	1903	1903	1903	1903	0
431	20231226	122900	92348454	1903	1903	1903	1903	11
432	20231226	122800	92327521	1904	1904	1904	1904	0
433	20231226	122700	92327521	1904	1904	1904	1904	0
434	20231226	122600	92327521	1904	1904	1904	1904	0
435	20231226	122500	92327521	1904	1904	1904	1904	0
436	20231226	122400	92327521	1904	1904	1904	1904	10
437	20231226	122300	92308481	1904	1904	1904	1904	1
438	20231226	122200	92306577	1903	1903	1903	1903	0
439	20231226	122100	92306577	1903	1903	1903	1903	0
440	20231226	122000	92306577	1903	1903	1903	1903	0
441	20231226	121900	92306577	1903	1903	1903	1903	0
442	20231226	121800	92306577	1903	1903	1903	1903	0
443	20231226	121700	92306577	1903	1903	1903	1903	577
444	20231226	121600	91208546	1905	1905	1905	1905	0
445	20231226	121500	91208546	1905	1905	1905	1905	0
446	20231226	121400	91208546	1905	1905	1905	1905	29
447	20231226	121300	91153301	1903	1903	1903	1903	0
448	20231226	121200	91153301	1903	1903	1903	1903	4
449	20231226	121100	91145689	1903	1903	1903	1903	15
450	20231226	121000	91117144	1903	1903	1903	1903	3
451	20231226	120900	91111435	1903	1903	1903	1903	0
452	20231226	120800	91111435	1903	1903	1903	1903	0
453	20231226	120700	91111435	1903	1903	1903	1903	21
454	20231226	120600	91071472	1904	1904	1904	1904	0
455	20231226	120500	91071472	1904	1904	1904	1904	0
456	20231226	120400	91071472	1904	1904	1904	1904	2
457	20231226	120300	91067664	1904	1904	1904	1904	0
458	20231226	120200	91067664	1904	1904	1904	1904	1
459	20231226	120100	91065760	1903	1903	1903	1903	0
460	20231226	120000	91065760	1903	1903	1903	1903	0
461	20231226	115900	91065760	1903	1903	1903	1903	0
462	20231226	115800	91065760	1903	1903	1903	1903	51
463	20231226	115700	90968707	1903	1903	1903	1903	0
464	20231226	115600	90968707	1903	1903	1903	1903	0
465	20231226	115500	90968707	1903	1903	1903	1903	0
466	20231226	115400	90968707	1903	1905	1905	1903	2
467	20231226	115300	90964899	1905	1905	1905	1905	0
468	20231226	115200	90964899	1905	1905	1905	1905	0
469	20231226	115100	90964899	1905	1905	1905	1905	2
470	20231226	115000	90961089	1905	1905	1905	1905	0
471	20231226	114900	90961089	1905	1905	1905	1905	2
472	20231226	114800	90957279	1905	1905	1905	1905	20
473	20231226	114700	90919179	1905	1905	1905	1905	0
474	20231226	114600	90919179	1905	1905	1905	1905	125
475	20231226	114500	90681054	1905	1905	1905	1905	0
476	20231226	114400	90681054	1905	1905	1905	1905	8
477	20231226	114300	90665814	1905	1905	1905	1905	0
478	20231226	114200	90665814	1905	1905	1905	1905	53
479	20231226	114100	90564849	1905	1905	1905	1905	10
480	20231226	114000	90545799	1905	1905	1905	1905	0
481	20231226	113900	90545799	1905	1905	1905	1905	0
482	20231226	113800	90545799	1905	1905	1905	1905	0
483	20231226	113700	90545799	1905	1900	1905	1900	1093
484	20231226	113600	88464099	1896	1896	1896	1896	0
485	20231226	113500	88464099	1896	1899	1899	1896	802
486	20231226	113400	86942007	1895	1895	1895	1895	0
487	20231226	113300	86942007	1895	1895	1895	1895	88
488	20231226	113200	86775247	1899	1899	1899	1899	0
489	20231226	113100	86775247	1899	1899	1899	1899	900
490	20231226	113000	85066147	1895	1895	1895	1895	2
491	20231226	112900	85062357	1895	1895	1895	1895	0
492	20231226	112800	85062357	1895	1895	1895	1895	0
493	20231226	112700	85062357	1895	1895	1895	1895	0
494	20231226	112600	85062357	1895	1895	1895	1895	0
495	20231226	112500	85062357	1895	1895	1895	1895	60
496	20231226	112400	84948657	1894	1894	1894	1894	910
497	20231226	112300	83225117	1894	1894	1894	1894	0
498	20231226	112200	83225117	1894	1894	1894	1894	0
499	20231226	112100	83225117	1894	1894	1894	1894	4
500	20231226	112000	83217541	1894	1894	1894	1894	0
501	20231226	111900	83217541	1894	1895	1895	1894	49
502	20231226	111800	83124734	1894	1894	1894	1894	0
503	20231226	111700	83124734	1894	1894	1894	1894	0
504	20231226	111600	83124734	1894	1894	1894	1894	0
505	20231226	111500	83124734	1894	1894	1894	1894	0
506	20231226	111400	83124734	1894	1894	1894	1894	3
507	20231226	111300	83119052	1894	1894	1894	1894	0
508	20231226	111200	83119052	1894	1894	1894	1894	48
509	20231226	111100	83028140	1895	1895	1895	1895	1
510	20231226	111000	83026245	1894	1894	1894	1894	0
511	20231226	110900	83026245	1894	1894	1894	1894	0
512	20231226	110800	83026245	1894	1894	1894	1894	3
513	20231226	110700	83020563	1899	1899	1899	1899	0
514	20231226	110600	83020563	1899	1899	1899	1899	1
515	20231226	110500	83018664	1894	1894	1894	1894	49
516	20231226	110400	82925858	1893	1893	1893	1893	0
517	20231226	110300	82925858	1893	1893	1893	1893	0
518	20231226	110200	82925858	1893	1893	1893	1893	10
519	20231226	110100	82906928	1895	1895	1895	1895	3
520	20231226	110000	82901243	1899	1899	1899	1899	0
521	20231226	105900	82901243	1899	1899	1899	1899	0
522	20231226	105800	82901243	1899	1899	1899	1899	0
523	20231226	105700	82901243	1899	1899	1899	1899	0
524	20231226	105600	82901243	1899	1899	1899	1899	1
525	20231226	105500	82899344	1899	1899	1899	1899	10
526	20231226	105400	82880354	1899	1899	1899	1899	20
527	20231226	105300	82842374	1894	1894	1894	1894	1308
528	20231226	105200	80365022	1895	1895	1895	1895	71
529	20231226	105100	80230477	1900	1900	1900	1900	0
530	20231226	105000	80230477	1900	1900	1900	1900	0
531	20231226	104900	80230477	1900	1900	1900	1900	3
532	20231226	104800	80224777	1894	1894	1894	1894	2
533	20231226	104700	80220989	1894	1894	1894	1894	0
534	20231226	104600	80220989	1894	1894	1894	1894	51
535	20231226	104500	80124395	1893	1893	1893	1893	0
536	20231226	104400	80124395	1893	1893	1893	1893	0
537	20231226	104300	80124395	1893	1893	1893	1893	0
538	20231226	104200	80124395	1893	1893	1893	1893	200
539	20231226	104100	79745795	1894	1895	1895	1894	1402
540	20231226	104000	77090212	1900	1900	1900	1900	5
541	20231226	103900	77080712	1900	1900	1900	1900	0
542	20231226	103800	77080712	1900	1900	1900	1900	0
543	20231226	103700	77080712	1900	1900	1900	1900	0
544	20231226	103600	77080712	1900	1900	1900	1900	210
545	20231226	103500	76681712	1895	1895	1895	1895	0
546	20231226	103400	76681712	1895	1895	1895	1895	0
547	20231226	103300	76681712	1895	1895	1895	1895	98
548	20231226	103200	76496002	1895	1895	1895	1895	30
549	20231226	103100	76439152	1895	1895	1895	1895	47
550	20231226	103000	76350087	1894	1895	1895	1894	497
551	20231226	102900	75408413	1895	1895	1895	1895	0
552	20231226	102800	75408413	1895	1895	1895	1895	0
553	20231226	102700	75408413	1895	1895	1895	1895	606
554	20231226	102600	74260043	1896	1899	1899	1896	894
555	20231226	102500	72563539	1900	1901	1901	1900	884
556	20231226	102400	70883597	1902	1902	1902	1902	1
557	20231226	102300	70881695	1901	1901	1901	1901	24
558	20231226	102200	70836071	1902	1902	1902	1902	0
559	20231226	102100	70836071	1902	1902	1902	1902	22
560	20231226	102000	70794227	1906	1906	1906	1906	0
561	20231226	101900	70794227	1906	1906	1906	1906	1
562	20231226	101800	70792321	1906	1906	1906	1906	6
563	20231226	101700	70780885	1902	1902	1902	1902	0
564	20231226	101600	70780885	1902	1902	1902	1902	0
565	20231226	101500	70780885	1902	1902	1902	1902	10
566	20231226	101400	70761865	1901	1901	1901	1901	0
567	20231226	101300	70761865	1901	1901	1901	1901	0
568	20231226	101200	70761865	1901	1901	1901	1901	0
569	20231226	101100	70761865	1901	1901	1901	1901	0
570	20231226	101000	70761865	1901	1905	1905	1901	3259
571	20231226	100900	64554626	1911	1911	1911	1911	0
572	20231226	100800	64554626	1911	1911	1911	1911	0
573	20231226	100700	64554626	1911	1910	1911	1910	657
574	20231226	100600	63299727	1910	1910	1910	1910	1
575	20231226	100500	63297817	1900	1900	1900	1900	0
576	20231226	100400	63297817	1900	1900	1900	1900	0
577	20231226	100300	63297817	1900	1900	1900	1900	304
578	20231226	100200	62720217	1900	1900	1900	1900	0
579	20231226	100100	62720217	1900	1902	1902	1900	305
580	20231226	100000	62140434	1902	1902	1902	1902	5
581	20231226	095900	62130924	1902	1902	1902	1902	1
582	20231226	095800	62129022	1901	1902	1902	1901	900
583	20231226	095700	60417681	1912	1912	1912	1912	0
584	20231226	095600	60417681	1912	1912	1912	1912	0
585	20231226	095500	60417681	1912	1912	1912	1912	2
586	20231226	095400	60413857	1903	1903	1903	1903	5029
587	20231226	095300	50843670	1903	1903	1903	1903	2
588	20231226	095200	50839864	1902	1902	1902	1902	0
589	20231226	095100	50839864	1902	1902	1902	1902	0
590	20231226	095000	50839864	1902	1902	1902	1902	130
591	20231226	094900	50592604	1902	1902	1902	1902	50
592	20231226	094800	50497504	1902	1902	1902	1902	0
593	20231226	094700	50497504	1902	1902	1902	1902	1
594	20231226	094600	50495602	1901	1901	1901	1901	5
595	20231226	094500	50486097	1912	1912	1912	1912	7
596	20231226	094400	50472713	1912	1912	1912	1912	4
597	20231226	094300	50465065	1913	1904	1913	1901	12
598	20231226	094200	50442193	1904	1904	1904	1904	0
599	20231226	094100	50442193	1904	1904	1904	1904	2
600	20231226	094000	50438385	1904	1904	1904	1904	10
601	20231226	093900	50419345	1904	1904	1904	1904	220
602	20231226	093800	50000465	1904	1900	1904	1900	243
603	20231226	093700	49537965	1900	1900	1900	1900	0
604	20231226	093600	49537965	1900	1900	1900	1900	10
605	20231226	093500	49518965	1900	1900	1900	1900	10
606	20231226	093400	49499965	1900	1899	1900	1899	53
607	20231226	093300	49399317	1899	1899	1899	1899	1
608	20231226	093200	49397418	1900	1900	1900	1900	9
609	20231226	093100	49380318	1900	1900	1900	1900	0
610	20231226	093000	49380318	1900	1899	1900	1899	2
611	20231226	092900	49376519	1900	1899	1900	1899	6
612	20231226	092800	49365120	1898	1898	1898	1898	52
613	20231226	092700	49266424	1892	1892	1892	1892	0
614	20231226	092600	49266424	1892	1892	1892	1892	1
615	20231226	092500	49264532	1892	1893	1893	1892	50
616	20231226	092400	49169931	1892	1892	1892	1892	0
617	20231226	092300	49169931	1892	1900	1900	1892	21
618	20231226	092200	49130183	1901	1902	1902	1895	6336
619	20231226	092100	37089971	1903	1904	1904	1903	466
620	20231226	092000	36202911	1904	1904	1904	1904	1
621	20231226	091900	36201007	1906	1906	1906	1906	0
622	20231226	091800	36201007	1906	1915	1915	1904	36
623	20231226	091700	36132215	1915	1915	1915	1915	1
624	20231226	091600	36130300	1904	1904	1904	1904	0
625	20231226	091500	36130300	1904	1904	1904	1904	0
626	20231226	091400	36130300	1904	1904	1904	1904	0
627	20231226	091300	36130300	1904	1907	1907	1904	450
628	20231226	091200	35272827	1907	1907	1907	1907	0
629	20231226	091100	35272827	1907	1907	1907	1907	0
630	20231226	091000	35272827	1907	1907	1907	1907	100
631	20231226	090900	35082127	1907	1907	1907	1907	0
632	20231226	090800	35082127	1907	1907	1907	1907	363
633	20231226	090700	34389886	1909	1909	1909	1909	0
634	20231226	090600	34389886	1909	1909	1909	1909	600
635	20231226	090500	33244486	1907	1917	1917	1907	13722
636	20231226	090400	6982740	1918	1918	1918	1918	100
637	20231226	090300	6790940	1919	1920	1920	1919	935
638	20231226	090200	4995840	1920	1920	1920	1920	98
639	20231226	090100	4807680	1920	1920	1920	1920	0
640	20231226	090000	4807680	1920	1920	1920	1920	2504