KissMeData/121890/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	201100	594866877	1868	1868	1868	1868	2070
3	20231226	201000	594866877	1868	1868	1868	1868	0
4	20231226	200900	594866877	1868	1868	1868	1868	0
5	20231226	200800	594866877	1868	1868	1868	1868	0
6	20231226	200700	594866877	1868	1868	1868	1868	0
7	20231226	200600	594866877	1868	1868	1868	1868	0
8	20231226	200500	594866877	1868	1868	1868	1868	0
9	20231226	200400	594866877	1868	1868	1868	1868	0
10	20231226	200300	594866877	1868	1868	1868	1868	0
11	20231226	200200	594866877	1868	1868	1868	1868	0
12	20231226	200100	594866877	1868	1868	1868	1868	0
13	20231226	200000	594866877	1868	1868	1868	1868	0
14	20231226	195900	594866877	1868	1868	1868	1868	0
15	20231226	195800	594866877	1868	1868	1868	1868	0
16	20231226	195700	594866877	1868	1868	1868	1868	0
17	20231226	195600	594866877	1868	1868	1868	1868	0
18	20231226	195500	594866877	1868	1868	1868	1868	0
19	20231226	195400	594866877	1868	1868	1868	1868	0
20	20231226	195300	594866877	1868	1868	1868	1868	0
21	20231226	195200	594866877	1868	1868	1868	1868	0
22	20231226	195100	594866877	1868	1868	1868	1868	0
23	20231226	195000	594866877	1868	1868	1868	1868	0
24	20231226	194900	594866877	1868	1868	1868	1868	0
25	20231226	194800	594866877	1868	1868	1868	1868	0
26	20231226	194700	594866877	1868	1868	1868	1868	0
27	20231226	194600	594866877	1868	1868	1868	1868	0
28	20231226	194500	594866877	1868	1868	1868	1868	0
29	20231226	194400	594866877	1868	1868	1868	1868	0
30	20231226	194300	594866877	1868	1868	1868	1868	0
31	20231226	194200	594866877	1868	1868	1868	1868	0
32	20231226	194100	594866877	1868	1868	1868	1868	2070
33	20231226	194000	594866877	1868	1868	1868	1868	0
34	20231226	193900	594866877	1868	1868	1868	1868	0
35	20231226	193800	594866877	1868	1868	1868	1868	0
36	20231226	193700	594866877	1868	1868	1868	1868	0
37	20231226	193600	594866877	1868	1868	1868	1868	0
38	20231226	193500	594866877	1868	1868	1868	1868	0
39	20231226	193400	594866877	1868	1868	1868	1868	0
40	20231226	193300	594866877	1868	1868	1868	1868	0
41	20231226	193200	594866877	1868	1868	1868	1868	0
42	20231226	193100	594866877	1868	1868	1868	1868	0
43	20231226	193000	594866877	1868	1868	1868	1868	0
44	20231226	192900	594866877	1868	1868	1868	1868	0
45	20231226	192800	594866877	1868	1868	1868	1868	0
46	20231226	192700	594866877	1868	1868	1868	1868	0
47	20231226	192600	594866877	1868	1868	1868	1868	0
48	20231226	192500	594866877	1868	1868	1868	1868	0
49	20231226	192400	594866877	1868	1868	1868	1868	0
50	20231226	192300	594866877	1868	1868	1868	1868	0
51	20231226	192200	594866877	1868	1868	1868	1868	0
52	20231226	192100	594866877	1868	1868	1868	1868	0
53	20231226	192000	594866877	1868	1868	1868	1868	0
54	20231226	191900	594866877	1868	1868	1868	1868	0
55	20231226	191800	594866877	1868	1868	1868	1868	0
56	20231226	191700	594866877	1868	1868	1868	1868	0
57	20231226	191600	594866877	1868	1868	1868	1868	0
58	20231226	191500	594866877	1868	1868	1868	1868	0
59	20231226	191400	594866877	1868	1868	1868	1868	0
60	20231226	191300	594866877	1868	1868	1868	1868	0
61	20231226	191200	594866877	1868	1868	1868	1868	0
62	20231226	191100	594866877	1868	1868	1868	1868	2070
63	20231226	191000	594866877	1868	1868	1868	1868	0
64	20231226	190900	594866877	1868	1868	1868	1868	0
65	20231226	190800	594866877	1868	1868	1868	1868	0
66	20231226	190700	594866877	1868	1868	1868	1868	0
67	20231226	190600	594866877	1868	1868	1868	1868	0
68	20231226	190500	594866877	1868	1868	1868	1868	0
69	20231226	190400	594866877	1868	1868	1868	1868	0
70	20231226	190300	594866877	1868	1868	1868	1868	0
71	20231226	190200	594866877	1868	1868	1868	1868	0
72	20231226	190100	594866877	1868	1868	1868	1868	0
73	20231226	190000	594866877	1868	1868	1868	1868	0
74	20231226	185900	594866877	1868	1868	1868	1868	0
75	20231226	185800	594866877	1868	1868	1868	1868	0
76	20231226	185700	594866877	1868	1868	1868	1868	0
77	20231226	185600	594866877	1868	1868	1868	1868	0
78	20231226	185500	594866877	1868	1868	1868	1868	0
79	20231226	185400	594866877	1868	1868	1868	1868	0
80	20231226	185300	594866877	1868	1868	1868	1868	0
81	20231226	185200	594866877	1868	1868	1868	1868	0
82	20231226	185100	594866877	1868	1868	1868	1868	0
83	20231226	185000	594866877	1868	1868	1868	1868	0
84	20231226	184900	594866877	1868	1868	1868	1868	0
85	20231226	184800	594866877	1868	1868	1868	1868	0
86	20231226	184700	594866877	1868	1868	1868	1868	0
87	20231226	184600	594866877	1868	1868	1868	1868	0
88	20231226	184500	594866877	1868	1868	1868	1868	0
89	20231226	184400	594866877	1868	1868	1868	1868	0
90	20231226	184300	594866877	1868	1868	1868	1868	0
91	20231226	184200	594866877	1868	1868	1868	1868	0
92	20231226	184100	594866877	1868	1868	1868	1868	2070
93	20231226	184000	594866877	1868	1868	1868	1868	0
94	20231226	183900	594866877	1868	1868	1868	1868	0
95	20231226	183800	594866877	1868	1868	1868	1868	0
96	20231226	183700	594866877	1868	1868	1868	1868	0
97	20231226	183600	594866877	1868	1868	1868	1868	0
98	20231226	183500	594866877	1868	1868	1868	1868	0
99	20231226	183400	594866877	1868	1868	1868	1868	0
100	20231226	183300	594866877	1868	1868	1868	1868	0
101	20231226	183200	594866877	1868	1868	1868	1868	0
102	20231226	183100	594866877	1868	1868	1868	1868	0
103	20231226	183000	594866877	1868	1868	1868	1868	0
104	20231226	182900	594866877	1868	1868	1868	1868	0
105	20231226	182800	594866877	1868	1868	1868	1868	0
106	20231226	182700	594866877	1868	1868	1868	1868	0
107	20231226	182600	594866877	1868	1868	1868	1868	0
108	20231226	182500	594866877	1868	1868	1868	1868	0
109	20231226	182400	594866877	1868	1868	1868	1868	0
110	20231226	182300	594866877	1868	1868	1868	1868	0
111	20231226	182200	594866877	1868	1868	1868	1868	0
112	20231226	182100	594866877	1868	1868	1868	1868	0
113	20231226	182000	594866877	1868	1868	1868	1868	0
114	20231226	181900	594866877	1868	1868	1868	1868	0
115	20231226	181800	594866877	1868	1868	1868	1868	0
116	20231226	181700	594866877	1868	1868	1868	1868	0
117	20231226	181600	594866877	1868	1868	1868	1868	0
118	20231226	181500	594866877	1868	1868	1868	1868	0
119	20231226	181400	594866877	1868	1868	1868	1868	0
120	20231226	181300	594866877	1868	1868	1868	1868	0
121	20231226	181200	594866877	1868	1868	1868	1868	0
122	20231226	181100	594866877	1868	1868	1868	1868	2070
123	20231226	181000	594866877	1868	1868	1868	1868	0
124	20231226	180900	594866877	1868	1868	1868	1868	0
125	20231226	180800	594866877	1868	1868	1868	1868	0
126	20231226	180700	594866877	1868	1868	1868	1868	0
127	20231226	180600	594866877	1868	1868	1868	1868	0
128	20231226	180500	594866877	1868	1868	1868	1868	0
129	20231226	180400	594866877	1868	1868	1868	1868	0
130	20231226	180300	594866877	1868	1868	1868	1868	0
131	20231226	180200	594866877	1868	1868	1868	1868	0
132	20231226	180100	594866877	1868	1868	1868	1868	0
133	20231226	180000	594866877	1868	1868	1868	1868	0
134	20231226	175900	594866877	1868	1868	1868	1868	0
135	20231226	175800	594866877	1868	1868	1868	1868	0
136	20231226	175700	594866877	1868	1868	1868	1868	0
137	20231226	175600	594866877	1868	1868	1868	1868	0
138	20231226	175500	594866877	1868	1868	1868	1868	0
139	20231226	175400	594866877	1868	1868	1868	1868	0
140	20231226	175300	594866877	1868	1868	1868	1868	0
141	20231226	175200	594866877	1868	1868	1868	1868	0
142	20231226	175100	594866877	1868	1868	1868	1868	0
143	20231226	175000	594866877	1868	1868	1868	1868	0
144	20231226	174900	594866877	1868	1868	1868	1868	0
145	20231226	174800	594866877	1868	1868	1868	1868	0
146	20231226	174700	594866877	1868	1868	1868	1868	0
147	20231226	174600	594866877	1868	1868	1868	1868	0
148	20231226	174500	594866877	1868	1868	1868	1868	0
149	20231226	174400	594866877	1868	1868	1868	1868	0
150	20231226	174300	594866877	1868	1868	1868	1868	0
151	20231226	174200	594866877	1868	1868	1868	1868	0
152	20231226	174100	594866877	1868	1868	1868	1868	2070
153	20231226	174000	594866877	1868	1868	1868	1868	0
154	20231226	173900	594866877	1868	1868	1868	1868	0
155	20231226	173800	594866877	1868	1868	1868	1868	0
156	20231226	173700	594866877	1868	1868	1868	1868	0
157	20231226	173600	594866877	1868	1868	1868	1868	0
158	20231226	173500	594866877	1868	1868	1868	1868	0
159	20231226	173400	594866877	1868	1868	1868	1868	0
160	20231226	173300	594866877	1868	1868	1868	1868	0
161	20231226	173200	594866877	1868	1868	1868	1868	0
162	20231226	173100	594866877	1868	1868	1868	1868	0
163	20231226	173000	594866877	1868	1868	1868	1868	0
164	20231226	172900	594866877	1868	1868	1868	1868	0
165	20231226	172800	594866877	1868	1868	1868	1868	0
166	20231226	172700	594866877	1868	1868	1868	1868	0
167	20231226	172600	594866877	1868	1868	1868	1868	0
168	20231226	172500	594866877	1868	1868	1868	1868	0
169	20231226	172400	594866877	1868	1868	1868	1868	0
170	20231226	172300	594866877	1868	1868	1868	1868	0
171	20231226	172200	594866877	1868	1868	1868	1868	0
172	20231226	172100	594866877	1868	1868	1868	1868	0
173	20231226	172000	594866877	1868	1868	1868	1868	0
174	20231226	171900	594866877	1868	1868	1868	1868	0
175	20231226	171800	594866877	1868	1868	1868	1868	0
176	20231226	171700	594866877	1868	1868	1868	1868	0
177	20231226	171600	594866877	1868	1868	1868	1868	0
178	20231226	171500	594866877	1868	1868	1868	1868	0
179	20231226	171400	594866877	1868	1868	1868	1868	0
180	20231226	171300	594866877	1868	1868	1868	1868	0
181	20231226	171200	594866877	1868	1868	1868	1868	0
182	20231226	171100	594866877	1868	1868	1868	1868	2070
183	20231226	171000	594866877	1868	1868	1868	1868	0
184	20231226	170900	594866877	1868	1868	1868	1868	0
185	20231226	170800	594866877	1868	1868	1868	1868	0
186	20231226	170700	594866877	1868	1868	1868	1868	0
187	20231226	170600	594866877	1868	1868	1868	1868	0
188	20231226	170500	594866877	1868	1868	1868	1868	0
189	20231226	170400	594866877	1868	1868	1868	1868	0
190	20231226	170300	594866877	1868	1868	1868	1868	0
191	20231226	170200	594866877	1868	1868	1868	1868	0
192	20231226	170100	594866877	1868	1868	1868	1868	0
193	20231226	170000	594866877	1868	1868	1868	1868	0
194	20231226	165900	594866877	1868	1868	1868	1868	0
195	20231226	165800	594866877	1868	1868	1868	1868	0
196	20231226	165700	594866877	1868	1868	1868	1868	0
197	20231226	165600	594866877	1868	1868	1868	1868	0
198	20231226	165500	594866877	1868	1868	1868	1868	0
199	20231226	165400	594866877	1868	1868	1868	1868	0
200	20231226	165300	594866877	1868	1868	1868	1868	0
201	20231226	165200	594866877	1868	1868	1868	1868	0
202	20231226	165100	594866877	1868	1868	1868	1868	0
203	20231226	165000	594866877	1868	1868	1868	1868	0
204	20231226	164900	594866877	1868	1868	1868	1868	0
205	20231226	164800	594866877	1868	1868	1868	1868	0
206	20231226	164700	594866877	1868	1868	1868	1868	0
207	20231226	164600	594866877	1868	1868	1868	1868	0
208	20231226	164500	594866877	1868	1868	1868	1868	0
209	20231226	164400	594866877	1868	1868	1868	1868	0
210	20231226	164300	594866877	1868	1868	1868	1868	0
211	20231226	164200	594866877	1868	1868	1868	1868	0
212	20231226	164100	594866877	1868	1868	1868	1868	2070
213	20231226	164000	594866877	1868	1868	1868	1868	0
214	20231226	163900	594866877	1868	1868	1868	1868	0
215	20231226	163800	594866877	1868	1868	1868	1868	0
216	20231226	163700	594866877	1868	1868	1868	1868	0
217	20231226	163600	594866877	1868	1868	1868	1868	0
218	20231226	163500	594866877	1868	1868	1868	1868	0
219	20231226	163400	594866877	1868	1868	1868	1868	0
220	20231226	163300	594866877	1868	1868	1868	1868	0
221	20231226	163200	594866877	1868	1868	1868	1868	0
222	20231226	163100	594866877	1868	1868	1868	1868	0
223	20231226	163000	594866877	1868	1868	1868	1868	0
224	20231226	162900	594866877	1868	1868	1868	1868	0
225	20231226	162800	594866877	1868	1868	1868	1868	0
226	20231226	162700	594866877	1868	1868	1868	1868	0
227	20231226	162600	594866877	1868	1868	1868	1868	0
228	20231226	162500	594866877	1868	1868	1868	1868	0
229	20231226	162400	594866877	1868	1868	1868	1868	0
230	20231226	162300	594866877	1868	1868	1868	1868	0
231	20231226	162200	594866877	1868	1868	1868	1868	0
232	20231226	162100	594866877	1868	1868	1868	1868	0
233	20231226	162000	594866877	1868	1868	1868	1868	0
234	20231226	161900	594866877	1868	1868	1868	1868	0
235	20231226	161800	594866877	1868	1868	1868	1868	0
236	20231226	161700	594866877	1868	1868	1868	1868	0
237	20231226	161600	594866877	1868	1868	1868	1868	0
238	20231226	161500	594866877	1868	1868	1868	1868	0
239	20231226	161400	594866877	1868	1868	1868	1868	0
240	20231226	161300	594866877	1868	1868	1868	1868	0
241	20231226	161200	594866877	1868	1868	1868	1868	0
242	20231226	161100	594866877	1868	1868	1868	1868	2070
243	20231226	161000	594866877	1868	1868	1868	1868	0
244	20231226	160900	594866877	1868	1868	1868	1868	0
245	20231226	160800	594866877	1868	1868	1868	1868	0
246	20231226	160700	594866877	1868	1868	1868	1868	0
247	20231226	160600	594866877	1868	1868	1868	1868	0
248	20231226	160500	594866877	1868	1868	1868	1868	0
249	20231226	160400	594866877	1868	1868	1868	1868	0
250	20231226	160300	594866877	1868	1868	1868	1868	0
251	20231226	160200	594866877	1868	1868	1868	1868	0
252	20231226	160100	594866877	1868	1868	1868	1868	0
253	20231226	160000	594866877	1868	1868	1868	1868	0
254	20231226	155900	594866877	1868	1868	1868	1868	0
255	20231226	155800	594866877	1868	1868	1868	1868	0
256	20231226	155700	594866877	1868	1868	1868	1868	0
257	20231226	155600	594866877	1868	1868	1868	1868	0
258	20231226	155500	594866877	1868	1868	1868	1868	0
259	20231226	155400	594866877	1868	1868	1868	1868	0
260	20231226	155300	594866877	1868	1868	1868	1868	0
261	20231226	155200	594866877	1868	1868	1868	1868	0
262	20231226	155100	594866877	1868	1868	1868	1868	0
263	20231226	155000	594866877	1868	1868	1868	1868	0
264	20231226	154900	594866877	1868	1868	1868	1868	0
265	20231226	154800	594866877	1868	1868	1868	1868	0
266	20231226	154700	594866877	1868	1868	1868	1868	0
267	20231226	154600	594866877	1868	1868	1868	1868	0
268	20231226	154500	594866877	1868	1868	1868	1868	0
269	20231226	154400	594866877	1868	1868	1868	1868	0
270	20231226	154300	594866877	1868	1868	1868	1868	0
271	20231226	154200	594866877	1868	1868	1868	1868	0
272	20231226	154100	594866877	1868	1868	1868	1868	2070
273	20231226	154000	594866877	1868	1868	1868	1868	0
274	20231226	153900	594866877	1868	1868	1868	1868	0
275	20231226	153800	594866877	1868	1868	1868	1868	0
276	20231226	153700	594866877	1868	1868	1868	1868	0
277	20231226	153600	594866877	1868	1868	1868	1868	0
278	20231226	153500	594866877	1868	1868	1868	1868	0
279	20231226	153400	594866877	1868	1868	1868	1868	0
280	20231226	153300	594866877	1868	1868	1868	1868	0
281	20231226	153200	594866877	1868	1868	1868	1868	0
282	20231226	153100	594866877	1868	1868	1868	1868	0
283	20231226	153000	594866877	1868	1868	1868	1868	2070
284	20231226	152900	591000117	1868	1868	1868	1868	0
285	20231226	152800	591000117	1868	1868	1868	1868	0
286	20231226	152700	591000117	1868	1868	1868	1868	0
287	20231226	152600	591000117	1868	1868	1868	1868	0
288	20231226	152500	591000117	1868	1868	1868	1868	0
289	20231226	152400	591000117	1868	1868	1868	1868	0
290	20231226	152300	591000117	1868	1868	1868	1868	0
291	20231226	152200	591000117	1868	1868	1868	1868	0
292	20231226	152100	591000117	1868	1868	1868	1868	0
293	20231226	152000	591000117	1868	1868	1868	1868	0
294	20231226	151900	591000117	1868	1868	1868	1868	11
295	20231226	151800	590979569	1868	1868	1868	1868	1333
296	20231226	151700	588489525	1870	1871	1871	1870	464
297	20231226	151600	587621431	1876	1884	1884	1876	579
298	20231226	151500	586531260	1884	1884	1884	1884	109
299	20231226	151400	586325904	1892	1892	1892	1892	502
300	20231226	151300	585376120	1892	1892	1892	1892	10
301	20231226	151200	585357200	1887	1887	1887	1887	0
302	20231226	151100	585357200	1887	1888	1888	1887	580
303	20231226	151000	584262530	1887	1887	1887	1887	0
304	20231226	150900	584262530	1887	1887	1887	1887	0
305	20231226	150800	584262530	1887	1887	1887	1887	0
306	20231226	150700	584262530	1887	1886	1887	1881	1105
307	20231226	150600	582178372	1882	1881	1960	1875	7664
308	20231226	150500	567502577	1883	1883	1883	1883	0
309	20231226	150400	567502577	1883	1883	1883	1883	6
310	20231226	150300	567491279	1871	1871	1871	1871	0
311	20231226	150200	567491279	1871	1871	1871	1871	57
312	20231226	150100	567384632	1870	1870	1870	1870	0
313	20231226	150000	567384632	1870	1869	1870	1869	401
314	20231226	145900	566634951	1870	1867	1870	1867	710
315	20231226	145800	565308569	1856	1869	1869	1856	64
316	20231226	145700	565189135	1869	1869	1869	1869	20
317	20231226	145600	565151755	1870	1871	1871	1849	9689
318	20231226	145500	547137898	1871	1871	1871	1871	500
319	20231226	145400	546202398	1871	1871	1871	1871	32
320	20231226	145300	546142526	1874	1875	1875	1874	331
321	20231226	145200	545521909	1885	1885	1885	1885	6
322	20231226	145100	545510599	1885	1885	1885	1885	0
323	20231226	145000	545510599	1885	1885	1885	1885	6
324	20231226	144900	545499289	1885	1885	1885	1885	0
325	20231226	144800	545499289	1885	1884	1885	1884	56
326	20231226	144700	545393779	1887	1887	1887	1887	0
327	20231226	144600	545393779	1887	1875	1887	1875	1806
328	20231226	144500	542007457	1884	1884	1884	1884	0
329	20231226	144400	542007457	1884	1884	1884	1884	6
330	20231226	144300	541996153	1879	1879	1879	1879	130
331	20231226	144200	541751883	1879	1889	1889	1879	30
332	20231226	144100	541695349	1890	1876	1890	1876	31
333	20231226	144000	541637179	1876	1877	1877	1876	304
334	20231226	143900	541066607	1894	1894	1894	1894	0
335	20231226	143800	541066607	1894	1894	1894	1894	6
336	20231226	143700	541055243	1885	1885	1885	1885	562
337	20231226	143600	539995873	1894	1894	1894	1894	6
338	20231226	143500	539984509	1894	1894	1894	1894	0
339	20231226	143400	539984509	1894	1894	1894	1894	6
340	20231226	143300	539973145	1894	1894	1894	1894	0
341	20231226	143200	539973145	1894	1885	1894	1885	61
342	20231226	143100	539858106	1885	1885	1885	1885	0
343	20231226	143000	539858106	1885	1884	1885	1884	6
344	20231226	142900	539846801	1887	1887	1887	1887	0
345	20231226	142800	539846801	1887	1889	1889	1887	50
346	20231226	142700	539752363	1870	1893	1893	1870	4064
347	20231226	142600	532068075	1895	1895	1895	1895	0
348	20231226	142500	532068075	1895	1895	1895	1895	0
349	20231226	142400	532068075	1895	1895	1895	1895	0
350	20231226	142300	532068075	1895	1895	1895	1895	0
351	20231226	142200	532068075	1895	1901	1901	1895	2018
352	20231226	142100	528233166	1901	1901	1901	1901	0
353	20231226	142000	528233166	1901	1901	1901	1901	0
354	20231226	141900	528233166	1901	1901	1901	1901	200
355	20231226	141800	527852966	1901	1902	1902	1901	300
356	20231226	141700	527282475	1901	1901	1901	1901	300
357	20231226	141600	526712175	1905	1905	1905	1905	0
358	20231226	141500	526712175	1905	1905	1905	1905	0
359	20231226	141400	526712175	1905	1905	1905	1905	1416
360	20231226	141300	524014695	1905	1905	1905	1905	0
361	20231226	141200	524014695	1905	1905	1905	1905	783
362	20231226	141100	522523080	1905	1904	1905	1904	722
363	20231226	141000	521147693	1905	1905	1905	1905	1
364	20231226	140900	521145788	1905	1905	1905	1905	0
365	20231226	140800	521145788	1905	1905	1905	1905	0
366	20231226	140700	521145788	1905	1905	1905	1905	923
367	20231226	140600	519387473	1908	1908	1908	1908	0
368	20231226	140500	519387473	1908	1908	1908	1908	0
369	20231226	140400	519387473	1908	1908	1908	1908	0
370	20231226	140300	519387473	1908	1908	1908	1908	0
371	20231226	140200	519387473	1908	1908	1908	1908	0
372	20231226	140100	519387473	1908	1908	1908	1908	0
373	20231226	140000	519387473	1908	1908	1908	1908	0
374	20231226	135900	519387473	1908	1908	1908	1908	0
375	20231226	135800	519387473	1908	1908	1908	1908	175
376	20231226	135700	519053573	1894	1894	1894	1894	87
377	20231226	135600	518888795	1900	1900	1900	1900	630
378	20231226	135500	517691795	1900	1900	1900	1900	0
379	20231226	135400	517691795	1900	1901	1901	1900	11233
380	20231226	135300	496349075	1901	1901	1901	1901	300
381	20231226	135200	495778775	1900	1900	1900	1900	0
382	20231226	135100	495778775	1900	1900	1900	1900	29
383	20231226	135000	495723675	1901	1901	1901	1901	0
384	20231226	134900	495723675	1901	1901	1901	1901	0
385	20231226	134800	495723675	1901	1900	1901	1900	616
386	20231226	134700	494552790	1900	1900	1900	1900	0
387	20231226	134600	494552790	1900	1900	1900	1900	0
388	20231226	134500	494552790	1900	1900	1900	1900	0
389	20231226	134400	494552790	1900	1900	1900	1900	125
390	20231226	134300	494315290	1893	1893	1893	1893	0
391	20231226	134200	494315290	1893	1893	1893	1893	0
392	20231226	134100	494315290	1893	1893	1893	1893	0
393	20231226	134000	494315290	1893	1893	1893	1893	0
394	20231226	133900	494315290	1893	1893	1893	1892	37
395	20231226	133800	494245251	1893	1893	1893	1893	20
396	20231226	133700	494207391	1890	1890	1891	1890	571
397	20231226	133600	493128141	1890	1890	1890	1890	0
398	20231226	133500	493128141	1890	1890	1890	1890	0
399	20231226	133400	493128141	1890	1890	1890	1890	0
400	20231226	133300	493128141	1890	1890	1890	1890	0
401	20231226	133200	493128141	1890	1890	1890	1890	0
402	20231226	133100	493128141	1890	1890	1890	1890	0
403	20231226	133000	493128141	1890	1890	1890	1890	0
404	20231226	132900	493128141	1890	1890	1890	1890	0
405	20231226	132800	493128141	1890	1890	1890	1890	0
406	20231226	132700	493128141	1890	1890	1890	1890	948
407	20231226	132600	491336421	1890	1890	1890	1890	0
408	20231226	132500	491336421	1890	1890	1890	1890	0
409	20231226	132400	491336421	1890	1890	1890	1890	529
410	20231226	132300	490336611	1875	1875	1875	1875	0
411	20231226	132200	490336611	1875	1875	1875	1875	0
412	20231226	132100	490336611	1875	1875	1875	1875	0
413	20231226	132000	490336611	1875	1875	1875	1875	0
414	20231226	131900	490336611	1875	1875	1875	1875	0
415	20231226	131800	490336611	1875	1875	1875	1875	0
416	20231226	131700	490336611	1875	1875	1875	1875	0
417	20231226	131600	490336611	1875	1875	1875	1875	0
418	20231226	131500	490336611	1875	1875	1875	1875	18
419	20231226	131400	490302861	1892	1892	1892	1892	0
420	20231226	131300	490302861	1892	1892	1892	1892	0
421	20231226	131200	490302861	1892	1892	1892	1892	20
422	20231226	131100	490265021	1892	1892	1892	1892	0
423	20231226	131000	490265021	1892	1892	1892	1892	6
424	20231226	130900	490253669	1874	1866	1933	1861	14127
425	20231226	130800	463359742	1856	1856	1856	1856	0
426	20231226	130700	463359742	1856	1856	1856	1856	0
427	20231226	130600	463359742	1856	1856	1856	1856	0
428	20231226	130500	463359742	1856	1856	1856	1856	0
429	20231226	130400	463359742	1856	1856	1856	1856	0
430	20231226	130300	463359742	1856	1856	1856	1856	0
431	20231226	130200	463359742	1856	1856	1856	1856	0
432	20231226	130100	463359742	1856	1856	1856	1856	0
433	20231226	130000	463359742	1856	1856	1856	1856	500
434	20231226	125900	462431742	1849	1849	1849	1849	0
435	20231226	125800	462431742	1849	1849	1849	1849	0
436	20231226	125700	462431742	1849	1849	1849	1849	0
437	20231226	125600	462431742	1849	1849	1849	1849	0
438	20231226	125500	462431742	1849	1849	1849	1849	0
439	20231226	125400	462431742	1849	1849	1849	1849	0
440	20231226	125300	462431742	1849	1849	1849	1849	0
441	20231226	125200	462431742	1849	1855	1855	1849	228
442	20231226	125100	462009739	1854	1854	1854	1854	600
443	20231226	125000	460897339	1852	1852	1852	1852	1
444	20231226	124900	460895487	1849	1849	1850	1849	852
445	20231226	124800	459319838	1850	1850	1850	1850	0
446	20231226	124700	459319838	1850	1850	1853	1850	86
447	20231226	124600	459160675	1851	1853	1853	1851	313
448	20231226	124500	458581296	1853	1855	1859	1853	1054
449	20231226	124400	456627202	1856	1862	1870	1855	1592
450	20231226	124300	453669263	1862	1860	1862	1860	28
451	20231226	124200	453617143	1861	1860	1861	1860	28
452	20231226	124100	453565062	1862	1861	1862	1860	200
453	20231226	124000	453192827	1863	1869	1870	1861	540
454	20231226	123900	452184796	1869	1869	1869	1869	0
455	20231226	123800	452184796	1869	1870	1870	1869	27
456	20231226	123700	452134321	1871	1869	1871	1868	1177
457	20231226	123600	449932914	1870	1865	1870	1865	35
458	20231226	123500	449867512	1876	1864	1876	1864	60
459	20231226	123400	449755594	1866	1867	1867	1865	694
460	20231226	123300	448461216	1878	1871	1878	1871	40
461	20231226	123200	448386334	1871	1871	1871	1871	15
462	20231226	123100	448358269	1872	1872	1872	1872	0
463	20231226	123000	448358269	1872	1872	1872	1872	15
464	20231226	122900	448330189	1872	1872	1872	1868	1065
465	20231226	122800	446337949	1889	1889	1889	1889	184
466	20231226	122700	445990373	1896	1877	1896	1876	27
467	20231226	122600	445939449	1883	1883	1883	1883	0
468	20231226	122500	445939449	1883	1886	1886	1870	13577
469	20231226	122400	420530838	1876	1894	1894	1876	12010
470	20231226	122300	397912621	1894	1894	1894	1894	11
471	20231226	122200	397891787	1902	1902	1902	1902	0
472	20231226	122100	397891787	1902	1895	1902	1893	1777
473	20231226	122000	394526092	1906	1906	1906	1906	0
474	20231226	121900	394526092	1906	1906	1906	1906	0
475	20231226	121800	394526092	1906	1893	1906	1893	487
476	20231226	121700	393604071	1891	1891	1891	1891	50
477	20231226	121600	393509521	1891	1891	1891	1891	10
478	20231226	121500	393490611	1887	1887	1887	1887	0
479	20231226	121400	393490611	1887	1887	1887	1887	0
480	20231226	121300	393490611	1887	1887	1887	1887	0
481	20231226	121200	393490611	1887	1887	1887	1887	0
482	20231226	121100	393490611	1887	1887	1887	1887	0
483	20231226	121000	393490611	1887	1887	1887	1887	0
484	20231226	120900	393490611	1887	1887	1887	1887	0
485	20231226	120800	393490611	1887	1887	1887	1887	0
486	20231226	120700	393490611	1887	1887	1887	1887	0
487	20231226	120600	393490611	1887	1887	1887	1886	1561
488	20231226	120500	390545599	1887	1887	1887	1887	0
489	20231226	120400	390545599	1887	1887	1887	1887	0
490	20231226	120300	390545599	1887	1887	1887	1887	0
491	20231226	120200	390545599	1887	1887	1887	1887	0
492	20231226	120100	390545599	1887	1887	1887	1887	0
493	20231226	120000	390545599	1887	1887	1887	1887	0
494	20231226	115900	390545599	1887	1887	1887	1887	0
495	20231226	115800	390545599	1887	1887	1887	1887	0
496	20231226	115700	390545599	1887	1887	1887	1887	0
497	20231226	115600	390545599	1887	1887	1887	1887	0
498	20231226	115500	390545599	1887	1887	1887	1887	1
499	20231226	115400	390543712	1892	1892	1892	1892	0
500	20231226	115300	390543712	1892	1892	1892	1892	0
501	20231226	115200	390543712	1892	1892	1892	1892	10
502	20231226	115100	390524792	1893	1893	1893	1893	0
503	20231226	115000	390524792	1893	1891	1901	1880	11373
504	20231226	114900	369118209	1901	1901	1901	1901	55
505	20231226	114800	369013654	1891	1891	1891	1891	0
506	20231226	114700	369013654	1891	1891	1891	1891	281
507	20231226	114600	368482283	1902	1902	1902	1902	20
508	20231226	114500	368444243	1904	1904	1904	1904	0
509	20231226	114400	368444243	1904	1904	1904	1904	300
510	20231226	114300	367873043	1904	1901	1904	1890	15048
511	20231226	114200	339411448	1901	1909	1909	1901	1445
512	20231226	114100	336659413	1909	1909	1909	1909	0
513	20231226	114000	336659413	1909	1909	1909	1909	0
514	20231226	113900	336659413	1909	1909	1909	1909	0
515	20231226	113800	336659413	1909	1909	1909	1909	0
516	20231226	113700	336659413	1909	1933	1941	1905	762
517	20231226	113600	335204651	1900	1900	1900	1900	0
518	20231226	113500	335204651	1900	1900	1900	1900	0
519	20231226	113400	335204651	1900	1898	1900	1898	15603
520	20231226	113300	305563132	1899	1899	1899	1899	0
521	20231226	113200	305563132	1899	1899	1899	1899	4
522	20231226	113100	305555536	1900	1902	1902	1900	2627
523	20231226	113000	300562790	1902	1905	1905	1902	682
524	20231226	112900	299263595	1905	1917	1917	1905	17442
525	20231226	112800	265981309	1920	1920	1920	1920	521
526	20231226	112700	264980989	1920	1920	1920	1920	0
527	20231226	112600	264980989	1920	1920	1920	1920	0
528	20231226	112500	264980989	1920	1920	1920	1920	0
529	20231226	112400	264980989	1920	1920	1920	1920	0
530	20231226	112300	264980989	1920	1920	1920	1920	200
531	20231226	112200	264596989	1926	1926	1926	1926	0
532	20231226	112100	264596989	1926	1926	1926	1926	0
533	20231226	112000	264596989	1926	1926	1926	1926	300
534	20231226	111900	264019189	1925	1925	1925	1925	0
535	20231226	111800	264019189	1925	1925	1925	1925	14
536	20231226	111700	263992239	1917	1917	1917	1917	281
537	20231226	111600	263453562	1916	1927	1927	1910	26731
538	20231226	111500	212299526	1925	1925	1925	1925	0
539	20231226	111400	212299526	1925	1925	1925	1925	0
540	20231226	111300	212299526	1925	1925	1925	1925	0
541	20231226	111200	212299526	1925	1931	1931	1925	1012
542	20231226	111100	210345390	1933	1933	1933	1933	0
543	20231226	111000	210345390	1933	1933	1933	1933	0
544	20231226	110900	210345390	1933	1933	1933	1933	0
545	20231226	110800	210345390	1933	1933	1933	1933	0
546	20231226	110700	210345390	1933	1933	1933	1933	0
547	20231226	110600	210345390	1933	1933	1933	1933	0
548	20231226	110500	210345390	1933	1933	1933	1933	0
549	20231226	110400	210345390	1933	1933	1933	1933	1
550	20231226	110300	210343457	1930	1930	1930	1930	0
551	20231226	110200	210343457	1930	1936	1936	1930	6632
552	20231226	110100	197521665	1940	1943	1943	1940	606
553	20231226	110000	196344858	1943	1943	1943	1943	0
554	20231226	105900	196344858	1943	1943	1943	1943	0
555	20231226	105800	196344858	1943	1943	1943	1943	2
556	20231226	105700	196340972	1950	1950	1950	1950	0
557	20231226	105600	196340972	1950	1942	1950	1942	1595
558	20231226	105500	193242890	1942	1942	1942	1942	0
559	20231226	105400	193242890	1942	1942	1942	1942	1900
560	20231226	105300	189553090	1942	1942	1942	1942	0
561	20231226	105200	189553090	1942	1942	1942	1942	0
562	20231226	105100	189553090	1942	1949	1949	1942	15000
563	20231226	105000	160399270	1954	1954	1954	1954	0
564	20231226	104900	160399270	1954	1954	1954	1954	0
565	20231226	104800	160399270	1954	1954	1954	1954	0
566	20231226	104700	160399270	1954	1954	1954	1954	0
567	20231226	104600	160399270	1954	1954	1954	1954	0
568	20231226	104500	160399270	1954	1954	1954	1954	1
569	20231226	104400	160397316	1955	1951	1955	1951	255
570	20231226	104300	159898840	1946	1946	1946	1946	0
571	20231226	104200	159898840	1946	1945	1946	1945	239
572	20231226	104100	159433796	1942	1942	1942	1942	0
573	20231226	104000	159433796	1942	1942	1942	1942	0
574	20231226	103900	159433796	1942	1942	1942	1942	74
575	20231226	103800	159290088	1942	1942	1942	1942	102
576	20231226	103700	159092004	1947	1951	1951	1942	1916
577	20231226	103600	155359613	1951	1951	1951	1951	307
578	20231226	103500	154760656	1951	1951	1951	1951	7
579	20231226	103400	154746999	1951	1951	1951	1951	182
580	20231226	103300	154391917	1951	1951	1951	1951	8
581	20231226	103200	154376309	1951	1954	1954	1951	195
582	20231226	103100	153995300	1953	1953	1953	1953	19
583	20231226	103000	153958193	1951	1951	1951	1951	1
584	20231226	102900	153956242	1953	1953	1953	1953	0
585	20231226	102800	153956242	1953	1966	1966	1953	3581
586	20231226	102700	146927681	1965	1965	1965	1965	0
587	20231226	102600	146927681	1965	1965	1965	1965	0
588	20231226	102500	146927681	1965	1965	1965	1965	0
589	20231226	102400	146927681	1965	1965	1965	1965	19
590	20231226	102300	146890346	1960	1960	1960	1960	0
591	20231226	102200	146890346	1960	1960	1960	1960	0
592	20231226	102100	146890346	1960	1960	1960	1960	0
593	20231226	102000	146890346	1960	1960	1960	1960	0
594	20231226	101900	146890346	1960	1960	1960	1960	0
595	20231226	101800	146890346	1960	1959	1960	1959	11880
596	20231226	101700	123605547	1955	1955	1955	1955	0
597	20231226	101600	123605547	1955	1959	1959	1955	41
598	20231226	101500	123525388	1960	1960	1960	1960	1
599	20231226	101400	123523428	1960	1971	1971	1960	7169
600	20231226	101300	109462427	1970	1986	1986	1970	1730
601	20231226	101200	106037547	1985	1985	1985	1985	221
602	20231226	101100	105598862	1985	1985	1985	1985	56
603	20231226	101000	105487702	1984	1986	1986	1984	729
604	20231226	100900	104041308	1984	1985	1985	1984	800
605	20231226	100800	102454104	1994	1994	1994	1994	0
606	20231226	100700	102454104	1994	1994	1994	1994	27
607	20231226	100600	102400266	1995	1995	1995	1995	0
608	20231226	100500	102400266	1995	1995	1995	1995	2
609	20231226	100400	102396276	1992	1992	1992	1992	100
610	20231226	100300	102197076	1992	1992	1992	1992	24
611	20231226	100200	102149268	1971	1988	1992	1971	2874
612	20231226	100100	96449267	1988	1988	1988	1988	600
613	20231226	100000	95256467	1988	1992	1992	1988	605
614	20231226	095900	94053307	1988	1988	1988	1988	0
615	20231226	095800	94053307	1988	1988	1988	1988	1000
616	20231226	095700	92065307	1987	1987	1987	1987	0
617	20231226	095600	92065307	1987	1987	1987	1987	0
618	20231226	095500	92065307	1987	1987	1987	1987	23
619	20231226	095400	92019606	1987	1989	1989	1987	647
620	20231226	095300	90733262	1989	1989	1989	1989	5
621	20231226	095200	90723317	1991	1991	1991	1991	0
622	20231226	095100	90723317	1991	1991	1991	1991	0
623	20231226	095000	90723317	1991	1991	1991	1991	70
624	20231226	094900	90583947	1991	1988	1991	1988	1919
625	20231226	094800	86766953	1988	1987	1988	1987	6
626	20231226	094700	86755026	1987	1987	1987	1987	320
627	20231226	094600	86119186	1976	1976	1976	1976	183
628	20231226	094500	85757578	1976	1976	1976	1976	36
629	20231226	094400	85686442	1986	1986	1986	1986	100
630	20231226	094300	85487842	1987	1980	1987	1980	900
631	20231226	094200	83704402	1981	1981	1981	1981	0
632	20231226	094100	83704402	1981	1981	1981	1981	1
633	20231226	094000	83702421	1981	1981	1981	1981	110
634	20231226	093900	83484511	1981	1981	1981	1981	469
635	20231226	093800	82555422	1981	1980	1981	1980	4040
636	20231226	093700	74552539	1980	1968	1981	1968	187
637	20231226	093600	74183120	1970	1969	1970	1969	2075
638	20231226	093500	70097373	1981	1981	1981	1981	0
639	20231226	093400	70097373	1981	1981	1981	1981	0
640	20231226	093300	70097373	1981	1970	1981	1970	993
641	20231226	093200	68130251	1970	1968	1970	1968	2423
642	20231226	093100	63357931	1968	1968	1968	1968	0
643	20231226	093000	63357931	1968	1968	1968	1968	0
644	20231226	092900	63357931	1968	1968	1968	1968	0
645	20231226	092800	63357931	1968	1968	1968	1968	5
646	20231226	092700	63348091	1968	1968	1968	1968	0
647	20231226	092600	63348091	1968	1968	1968	1968	0
648	20231226	092500	63348091	1968	1968	1968	1968	0
649	20231226	092400	63348091	1968	1968	1968	1968	183
650	20231226	092300	62987947	1968	1968	1968	1968	0
651	20231226	092200	62987947	1968	1968	1968	1968	0
652	20231226	092100	62987947	1968	1968	1968	1968	698
653	20231226	092000	61614283	1968	1968	1968	1968	1
654	20231226	091900	61612315	1968	1968	1968	1968	163
655	20231226	091800	61291531	1968	1958	1968	1958	1986
656	20231226	091700	57392958	1958	1958	1958	1958	21
657	20231226	091600	57351840	1957	1956	1957	1956	4835
658	20231226	091500	47889778	1956	1957	1957	1956	208
659	20231226	091400	47482729	1955	1955	1955	1955	194
660	20231226	091300	47103459	1954	1954	1958	1954	5295
661	20231226	091200	36756573	1958	1958	1958	1958	0
662	20231226	091100	36756573	1958	1958	1958	1958	17
663	20231226	091000	36723287	1965	1967	1967	1965	512
664	20231226	090900	35716193	1967	1975	1975	1967	251
665	20231226	090800	35222220	1975	1975	1975	1975	2
666	20231226	090700	35218270	1982	1982	1982	1982	195
667	20231226	090600	34831780	1966	1971	1982	1966	1222
668	20231226	090500	32416633	1971	1955	1971	1949	3403
669	20231226	090400	25741434	1952	1942	1952	1942	1861
670	20231226	090300	22118867	1942	1940	1942	1933	2640
671	20231226	090200	16994936	1933	1933	1933	1933	0
672	20231226	090100	16994936	1933	1933	1933	1933	0
673	20231226	090000	16994936	1933	1933	1933	1933	7780