KissMeData/064090/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	193800	75181113	1878	1878	1878	1878	3017
3	20231226	193700	75181113	1878	1878	1878	1878	0
4	20231226	193600	75181113	1878	1878	1878	1878	0
5	20231226	193500	75181113	1878	1878	1878	1878	0
6	20231226	193400	75181113	1878	1878	1878	1878	0
7	20231226	193300	75181113	1878	1878	1878	1878	0
8	20231226	193200	75181113	1878	1878	1878	1878	0
9	20231226	193100	75181113	1878	1878	1878	1878	0
10	20231226	193000	75181113	1878	1878	1878	1878	0
11	20231226	192900	75181113	1878	1878	1878	1878	0
12	20231226	192800	75181113	1878	1878	1878	1878	0
13	20231226	192700	75181113	1878	1878	1878	1878	0
14	20231226	192600	75181113	1878	1878	1878	1878	0
15	20231226	192500	75181113	1878	1878	1878	1878	0
16	20231226	192400	75181113	1878	1878	1878	1878	0
17	20231226	192300	75181113	1878	1878	1878	1878	0
18	20231226	192200	75181113	1878	1878	1878	1878	0
19	20231226	192100	75181113	1878	1878	1878	1878	0
20	20231226	192000	75181113	1878	1878	1878	1878	0
21	20231226	191900	75181113	1878	1878	1878	1878	0
22	20231226	191800	75181113	1878	1878	1878	1878	0
23	20231226	191700	75181113	1878	1878	1878	1878	0
24	20231226	191600	75181113	1878	1878	1878	1878	0
25	20231226	191500	75181113	1878	1878	1878	1878	0
26	20231226	191400	75181113	1878	1878	1878	1878	0
27	20231226	191300	75181113	1878	1878	1878	1878	0
28	20231226	191200	75181113	1878	1878	1878	1878	0
29	20231226	191100	75181113	1878	1878	1878	1878	0
30	20231226	191000	75181113	1878	1878	1878	1878	0
31	20231226	190900	75181113	1878	1878	1878	1878	0
32	20231226	190800	75181113	1878	1878	1878	1878	3017
33	20231226	190700	75181113	1878	1878	1878	1878	0
34	20231226	190600	75181113	1878	1878	1878	1878	0
35	20231226	190500	75181113	1878	1878	1878	1878	0
36	20231226	190400	75181113	1878	1878	1878	1878	0
37	20231226	190300	75181113	1878	1878	1878	1878	0
38	20231226	190200	75181113	1878	1878	1878	1878	0
39	20231226	190100	75181113	1878	1878	1878	1878	0
40	20231226	190000	75181113	1878	1878	1878	1878	0
41	20231226	185900	75181113	1878	1878	1878	1878	0
42	20231226	185800	75181113	1878	1878	1878	1878	0
43	20231226	185700	75181113	1878	1878	1878	1878	0
44	20231226	185600	75181113	1878	1878	1878	1878	0
45	20231226	185500	75181113	1878	1878	1878	1878	0
46	20231226	185400	75181113	1878	1878	1878	1878	0
47	20231226	185300	75181113	1878	1878	1878	1878	0
48	20231226	185200	75181113	1878	1878	1878	1878	0
49	20231226	185100	75181113	1878	1878	1878	1878	0
50	20231226	185000	75181113	1878	1878	1878	1878	0
51	20231226	184900	75181113	1878	1878	1878	1878	0
52	20231226	184800	75181113	1878	1878	1878	1878	0
53	20231226	184700	75181113	1878	1878	1878	1878	0
54	20231226	184600	75181113	1878	1878	1878	1878	0
55	20231226	184500	75181113	1878	1878	1878	1878	0
56	20231226	184400	75181113	1878	1878	1878	1878	0
57	20231226	184300	75181113	1878	1878	1878	1878	0
58	20231226	184200	75181113	1878	1878	1878	1878	0
59	20231226	184100	75181113	1878	1878	1878	1878	0
60	20231226	184000	75181113	1878	1878	1878	1878	0
61	20231226	183900	75181113	1878	1878	1878	1878	0
62	20231226	183800	75181113	1878	1878	1878	1878	3017
63	20231226	183700	75181113	1878	1878	1878	1878	0
64	20231226	183600	75181113	1878	1878	1878	1878	0
65	20231226	183500	75181113	1878	1878	1878	1878	0
66	20231226	183400	75181113	1878	1878	1878	1878	0
67	20231226	183300	75181113	1878	1878	1878	1878	0
68	20231226	183200	75181113	1878	1878	1878	1878	0
69	20231226	183100	75181113	1878	1878	1878	1878	0
70	20231226	183000	75181113	1878	1878	1878	1878	0
71	20231226	182900	75181113	1878	1878	1878	1878	0
72	20231226	182800	75181113	1878	1878	1878	1878	0
73	20231226	182700	75181113	1878	1878	1878	1878	0
74	20231226	182600	75181113	1878	1878	1878	1878	0
75	20231226	182500	75181113	1878	1878	1878	1878	0
76	20231226	182400	75181113	1878	1878	1878	1878	0
77	20231226	182300	75181113	1878	1878	1878	1878	0
78	20231226	182200	75181113	1878	1878	1878	1878	0
79	20231226	182100	75181113	1878	1878	1878	1878	0
80	20231226	182000	75181113	1878	1878	1878	1878	0
81	20231226	181900	75181113	1878	1878	1878	1878	0
82	20231226	181800	75181113	1878	1878	1878	1878	0
83	20231226	181700	75181113	1878	1878	1878	1878	0
84	20231226	181600	75181113	1878	1878	1878	1878	0
85	20231226	181500	75181113	1878	1878	1878	1878	0
86	20231226	181400	75181113	1878	1878	1878	1878	0
87	20231226	181300	75181113	1878	1878	1878	1878	0
88	20231226	181200	75181113	1878	1878	1878	1878	0
89	20231226	181100	75181113	1878	1878	1878	1878	0
90	20231226	181000	75181113	1878	1878	1878	1878	0
91	20231226	180900	75181113	1878	1878	1878	1878	0
92	20231226	180800	75181113	1878	1878	1878	1878	3017
93	20231226	180700	75181113	1878	1878	1878	1878	0
94	20231226	180600	75181113	1878	1878	1878	1878	0
95	20231226	180500	75181113	1878	1878	1878	1878	0
96	20231226	180400	75181113	1878	1878	1878	1878	0
97	20231226	180300	75181113	1878	1878	1878	1878	0
98	20231226	180200	75181113	1878	1878	1878	1878	0
99	20231226	180100	75181113	1878	1878	1878	1878	0
100	20231226	180000	75181113	1878	1878	1878	1878	0
101	20231226	175900	75181113	1878	1878	1878	1878	0
102	20231226	175800	75181113	1878	1878	1878	1878	0
103	20231226	175700	75181113	1878	1878	1878	1878	0
104	20231226	175600	75181113	1878	1878	1878	1878	0
105	20231226	175500	75181113	1878	1878	1878	1878	0
106	20231226	175400	75181113	1878	1878	1878	1878	0
107	20231226	175300	75181113	1878	1878	1878	1878	0
108	20231226	175200	75181113	1878	1878	1878	1878	0
109	20231226	175100	75181113	1878	1878	1878	1878	0
110	20231226	175000	75181113	1878	1878	1878	1878	0
111	20231226	174900	75181113	1878	1878	1878	1878	0
112	20231226	174800	75181113	1878	1878	1878	1878	0
113	20231226	174700	75181113	1878	1878	1878	1878	0
114	20231226	174600	75181113	1878	1878	1878	1878	0
115	20231226	174500	75181113	1878	1878	1878	1878	0
116	20231226	174400	75181113	1878	1878	1878	1878	0
117	20231226	174300	75181113	1878	1878	1878	1878	0
118	20231226	174200	75181113	1878	1878	1878	1878	0
119	20231226	174100	75181113	1878	1878	1878	1878	0
120	20231226	174000	75181113	1878	1878	1878	1878	0
121	20231226	173900	75181113	1878	1878	1878	1878	0
122	20231226	173800	75181113	1878	1878	1878	1878	3017
123	20231226	173700	75181113	1878	1878	1878	1878	0
124	20231226	173600	75181113	1878	1878	1878	1878	0
125	20231226	173500	75181113	1878	1878	1878	1878	0
126	20231226	173400	75181113	1878	1878	1878	1878	0
127	20231226	173300	75181113	1878	1878	1878	1878	0
128	20231226	173200	75181113	1878	1878	1878	1878	0
129	20231226	173100	75181113	1878	1878	1878	1878	0
130	20231226	173000	75181113	1878	1878	1878	1878	0
131	20231226	172900	75181113	1878	1878	1878	1878	0
132	20231226	172800	75181113	1878	1878	1878	1878	0
133	20231226	172700	75181113	1878	1878	1878	1878	0
134	20231226	172600	75181113	1878	1878	1878	1878	0
135	20231226	172500	75181113	1878	1878	1878	1878	0
136	20231226	172400	75181113	1878	1878	1878	1878	0
137	20231226	172300	75181113	1878	1878	1878	1878	0
138	20231226	172200	75181113	1878	1878	1878	1878	0
139	20231226	172100	75181113	1878	1878	1878	1878	0
140	20231226	172000	75181113	1878	1878	1878	1878	0
141	20231226	171900	75181113	1878	1878	1878	1878	0
142	20231226	171800	75181113	1878	1878	1878	1878	0
143	20231226	171700	75181113	1878	1878	1878	1878	0
144	20231226	171600	75181113	1878	1878	1878	1878	0
145	20231226	171500	75181113	1878	1878	1878	1878	0
146	20231226	171400	75181113	1878	1878	1878	1878	0
147	20231226	171300	75181113	1878	1878	1878	1878	0
148	20231226	171200	75181113	1878	1878	1878	1878	0
149	20231226	171100	75181113	1878	1878	1878	1878	0
150	20231226	171000	75181113	1878	1878	1878	1878	0
151	20231226	170900	75181113	1878	1878	1878	1878	0
152	20231226	170800	75181113	1878	1878	1878	1878	3017
153	20231226	170700	75181113	1878	1878	1878	1878	0
154	20231226	170600	75181113	1878	1878	1878	1878	0
155	20231226	170500	75181113	1878	1878	1878	1878	0
156	20231226	170400	75181113	1878	1878	1878	1878	0
157	20231226	170300	75181113	1878	1878	1878	1878	0
158	20231226	170200	75181113	1878	1878	1878	1878	0
159	20231226	170100	75181113	1878	1878	1878	1878	0
160	20231226	170000	75181113	1878	1878	1878	1878	0
161	20231226	165900	75181113	1878	1878	1878	1878	0
162	20231226	165800	75181113	1878	1878	1878	1878	0
163	20231226	165700	75181113	1878	1878	1878	1878	0
164	20231226	165600	75181113	1878	1878	1878	1878	0
165	20231226	165500	75181113	1878	1878	1878	1878	0
166	20231226	165400	75181113	1878	1878	1878	1878	0
167	20231226	165300	75181113	1878	1878	1878	1878	0
168	20231226	165200	75181113	1878	1878	1878	1878	0
169	20231226	165100	75181113	1878	1878	1878	1878	0
170	20231226	165000	75181113	1878	1878	1878	1878	0
171	20231226	164900	75181113	1878	1878	1878	1878	0
172	20231226	164800	75181113	1878	1878	1878	1878	0
173	20231226	164700	75181113	1878	1878	1878	1878	0
174	20231226	164600	75181113	1878	1878	1878	1878	0
175	20231226	164500	75181113	1878	1878	1878	1878	0
176	20231226	164400	75181113	1878	1878	1878	1878	0
177	20231226	164300	75181113	1878	1878	1878	1878	0
178	20231226	164200	75181113	1878	1878	1878	1878	0
179	20231226	164100	75181113	1878	1878	1878	1878	0
180	20231226	164000	75181113	1878	1878	1878	1878	0
181	20231226	163900	75181113	1878	1878	1878	1878	0
182	20231226	163800	75181113	1878	1878	1878	1878	3017
183	20231226	163700	75181113	1878	1878	1878	1878	0
184	20231226	163600	75181113	1878	1878	1878	1878	0
185	20231226	163500	75181113	1878	1878	1878	1878	0
186	20231226	163400	75181113	1878	1878	1878	1878	0
187	20231226	163300	75181113	1878	1878	1878	1878	0
188	20231226	163200	75181113	1878	1878	1878	1878	0
189	20231226	163100	75181113	1878	1878	1878	1878	0
190	20231226	163000	75181113	1878	1878	1878	1878	0
191	20231226	162900	75181113	1878	1878	1878	1878	0
192	20231226	162800	75181113	1878	1878	1878	1878	0
193	20231226	162700	75181113	1878	1878	1878	1878	0
194	20231226	162600	75181113	1878	1878	1878	1878	0
195	20231226	162500	75181113	1878	1878	1878	1878	0
196	20231226	162400	75181113	1878	1878	1878	1878	0
197	20231226	162300	75181113	1878	1878	1878	1878	0
198	20231226	162200	75181113	1878	1878	1878	1878	0
199	20231226	162100	75181113	1878	1878	1878	1878	0
200	20231226	162000	75181113	1878	1878	1878	1878	0
201	20231226	161900	75181113	1878	1878	1878	1878	0
202	20231226	161800	75181113	1878	1878	1878	1878	0
203	20231226	161700	75181113	1878	1878	1878	1878	0
204	20231226	161600	75181113	1878	1878	1878	1878	0
205	20231226	161500	75181113	1878	1878	1878	1878	0
206	20231226	161400	75181113	1878	1878	1878	1878	0
207	20231226	161300	75181113	1878	1878	1878	1878	0
208	20231226	161200	75181113	1878	1878	1878	1878	0
209	20231226	161100	75181113	1878	1878	1878	1878	0
210	20231226	161000	75181113	1878	1878	1878	1878	0
211	20231226	160900	75181113	1878	1878	1878	1878	0
212	20231226	160800	75181113	1878	1878	1878	1878	3017
213	20231226	160700	75181113	1878	1878	1878	1878	0
214	20231226	160600	75181113	1878	1878	1878	1878	0
215	20231226	160500	75181113	1878	1878	1878	1878	0
216	20231226	160400	75181113	1878	1878	1878	1878	0
217	20231226	160300	75181113	1878	1878	1878	1878	0
218	20231226	160200	75181113	1878	1878	1878	1878	0
219	20231226	160100	75181113	1878	1878	1878	1878	0
220	20231226	160000	75181113	1878	1878	1878	1878	0
221	20231226	155900	75181113	1878	1878	1878	1878	0
222	20231226	155800	75181113	1878	1878	1878	1878	0
223	20231226	155700	75181113	1878	1878	1878	1878	0
224	20231226	155600	75181113	1878	1878	1878	1878	0
225	20231226	155500	75181113	1878	1878	1878	1878	0
226	20231226	155400	75181113	1878	1878	1878	1878	0
227	20231226	155300	75181113	1878	1878	1878	1878	0
228	20231226	155200	75181113	1878	1878	1878	1878	0
229	20231226	155100	75181113	1878	1878	1878	1878	0
230	20231226	155000	75181113	1878	1878	1878	1878	0
231	20231226	154900	75181113	1878	1878	1878	1878	0
232	20231226	154800	75181113	1878	1878	1878	1878	0
233	20231226	154700	75181113	1878	1878	1878	1878	0
234	20231226	154600	75181113	1878	1878	1878	1878	0
235	20231226	154500	75181113	1878	1878	1878	1878	0
236	20231226	154400	75181113	1878	1878	1878	1878	0
237	20231226	154300	75181113	1878	1878	1878	1878	0
238	20231226	154200	75181113	1878	1878	1878	1878	0
239	20231226	154100	75181113	1878	1878	1878	1878	0
240	20231226	154000	75181113	1878	1878	1878	1878	0
241	20231226	153900	75181113	1878	1878	1878	1878	0
242	20231226	153800	75181113	1878	1878	1878	1878	3017
243	20231226	153700	75181113	1878	1878	1878	1878	0
244	20231226	153600	75181113	1878	1878	1878	1878	0
245	20231226	153500	75181113	1878	1878	1878	1878	0
246	20231226	153400	75181113	1878	1878	1878	1878	0
247	20231226	153300	75181113	1878	1878	1878	1878	0
248	20231226	153200	75181113	1878	1878	1878	1878	0
249	20231226	153100	75181113	1878	1878	1878	1878	0
250	20231226	153000	75181113	1878	1878	1878	1878	3017
251	20231226	152900	69515187	1887	1887	1887	1887	0
252	20231226	152800	69515187	1887	1887	1887	1887	0
253	20231226	152700	69515187	1887	1887	1887	1887	0
254	20231226	152600	69515187	1887	1887	1887	1887	0
255	20231226	152500	69515187	1887	1887	1887	1887	0
256	20231226	152400	69515187	1887	1887	1887	1887	0
257	20231226	152300	69515187	1887	1887	1887	1887	0
258	20231226	152200	69515187	1887	1887	1887	1887	0
259	20231226	152100	69515187	1887	1887	1887	1887	0
260	20231226	152000	69515187	1887	1887	1887	1887	0
261	20231226	151900	69515187	1887	1887	1887	1887	0
262	20231226	151800	69515187	1887	1887	1887	1887	0
263	20231226	151700	69515187	1887	1886	1887	1886	10
264	20231226	151600	69496318	1878	1878	1878	1878	59
265	20231226	151500	69385516	1887	1887	1887	1887	18
266	20231226	151400	69351550	1887	1887	1887	1887	10
267	20231226	151300	69332680	1879	1879	1879	1879	0
268	20231226	151200	69332680	1879	1879	1879	1879	0
269	20231226	151100	69332680	1879	1879	1879	1879	0
270	20231226	151000	69332680	1879	1879	1879	1879	0
271	20231226	150900	69332680	1879	1879	1879	1879	0
272	20231226	150800	69332680	1879	1879	1879	1879	0
273	20231226	150700	69332680	1879	1887	1887	1879	96
274	20231226	150600	69152040	1887	1887	1887	1887	2
275	20231226	150500	69148266	1887	1887	1887	1887	1
276	20231226	150400	69146379	1887	1887	1887	1887	0
277	20231226	150300	69146379	1887	1887	1887	1887	0
278	20231226	150200	69146379	1887	1887	1887	1887	10
279	20231226	150100	69127509	1877	1877	1877	1877	0
280	20231226	150000	69127509	1877	1877	1877	1877	0
281	20231226	145900	69127509	1877	1877	1877	1877	0
282	20231226	145800	69127509	1877	1885	1885	1877	1836
283	20231226	145700	65678798	1887	1887	1887	1887	2
284	20231226	145600	65675024	1887	1887	1887	1887	24
285	20231226	145500	65629736	1885	1885	1885	1885	0
286	20231226	145400	65629736	1885	1885	1885	1885	0
287	20231226	145300	65629736	1885	1885	1885	1885	0
288	20231226	145200	65629736	1885	1885	1885	1885	1
289	20231226	145100	65627851	1887	1887	1887	1887	2
290	20231226	145000	65624077	1887	1887	1887	1887	4
291	20231226	144900	65616529	1887	1887	1887	1887	0
292	20231226	144800	65616529	1887	1887	1887	1887	20
293	20231226	144700	65578789	1888	1888	1888	1888	0
294	20231226	144600	65578789	1888	1888	1888	1888	0
295	20231226	144500	65578789	1888	1888	1888	1888	0
296	20231226	144400	65578789	1888	1894	1894	1888	2526
297	20231226	144300	60806781	1898	1898	1898	1898	0
298	20231226	144200	60806781	1898	1898	1898	1898	0
299	20231226	144100	60806781	1898	1898	1898	1898	0
300	20231226	144000	60806781	1898	1898	1898	1898	1900
301	20231226	143900	57200581	1899	1899	1900	1899	2509
302	20231226	143800	52435981	1900	1900	1900	1900	0
303	20231226	143700	52435981	1900	1900	1900	1900	231
304	20231226	143600	51997081	1928	1928	1928	1928	0
305	20231226	143500	51997081	1928	1928	1928	1928	0
306	20231226	143400	51997081	1928	1928	1928	1928	0
307	20231226	143300	51997081	1928	1928	1928	1928	0
308	20231226	143200	51997081	1928	1928	1928	1928	0
309	20231226	143100	51997081	1928	1928	1928	1928	0
310	20231226	143000	51997081	1928	1928	1928	1928	4
311	20231226	142900	51989369	1905	1905	1905	1905	0
312	20231226	142800	51989369	1905	1905	1905	1905	0
313	20231226	142700	51989369	1905	1905	1905	1905	0
314	20231226	142600	51989369	1905	1905	1905	1905	0
315	20231226	142500	51989369	1905	1905	1905	1905	0
316	20231226	142400	51989369	1905	1905	1905	1905	0
317	20231226	142300	51989369	1905	1905	1905	1905	2481
318	20231226	142200	47263064	1905	1905	1905	1905	0
319	20231226	142100	47263064	1905	1905	1905	1905	4
320	20231226	142000	47255444	1905	1905	1905	1905	0
321	20231226	141900	47255444	1905	1905	1905	1905	0
322	20231226	141800	47255444	1905	1905	1905	1905	0
323	20231226	141700	47255444	1905	1905	1905	1905	0
324	20231226	141600	47255444	1905	1905	1905	1905	0
325	20231226	141500	47255444	1905	1905	1905	1905	0
326	20231226	141400	47255444	1905	1905	1905	1905	0
327	20231226	141300	47255444	1905	1905	1905	1905	0
328	20231226	141200	47255444	1905	1905	1905	1905	0
329	20231226	141100	47255444	1905	1905	1905	1905	0
330	20231226	141000	47255444	1905	1905	1905	1905	0
331	20231226	140900	47255444	1905	1905	1905	1905	0
332	20231226	140800	47255444	1905	1905	1905	1905	0
333	20231226	140700	47255444	1905	1905	1905	1905	0
334	20231226	140600	47255444	1905	1905	1905	1905	10
335	20231226	140500	47236394	1905	1905	1905	1905	0
336	20231226	140400	47236394	1905	1905	1905	1905	0
337	20231226	140300	47236394	1905	1905	1905	1905	0
338	20231226	140200	47236394	1905	1905	1905	1905	0
339	20231226	140100	47236394	1905	1905	1905	1905	0
340	20231226	140000	47236394	1905	1905	1905	1905	0
341	20231226	135900	47236394	1905	1905	1905	1905	0
342	20231226	135800	47236394	1905	1905	1905	1905	1
343	20231226	135700	47234489	1894	1895	1895	1894	2457
344	20231226	135600	42580928	1905	1905	1905	1905	0
345	20231226	135500	42580928	1905	1905	1905	1905	0
346	20231226	135400	42580928	1905	1905	1905	1905	0
347	20231226	135300	42580928	1905	1905	1905	1905	0
348	20231226	135200	42580928	1905	1905	1905	1905	0
349	20231226	135100	42580928	1905	1905	1905	1905	0
350	20231226	135000	42580928	1905	1905	1905	1905	0
351	20231226	134900	42580928	1905	1905	1905	1905	0
352	20231226	134800	42580928	1905	1905	1905	1905	0
353	20231226	134700	42580928	1905	1905	1905	1905	0
354	20231226	134600	42580928	1905	1905	1905	1905	0
355	20231226	134500	42580928	1905	1905	1905	1905	0
356	20231226	134400	42580928	1905	1905	1905	1905	0
357	20231226	134300	42580928	1905	1902	1905	1902	80
358	20231226	134200	42428579	1894	1894	1894	1894	0
359	20231226	134100	42428579	1894	1894	1894	1894	0
360	20231226	134000	42428579	1894	1894	1894	1894	0
361	20231226	133900	42428579	1894	1894	1894	1894	0
362	20231226	133800	42428579	1894	1894	1894	1894	0
363	20231226	133700	42428579	1894	1894	1894	1894	0
364	20231226	133600	42428579	1894	1894	1894	1894	0
365	20231226	133500	42428579	1894	1894	1894	1894	0
366	20231226	133400	42428579	1894	1894	1894	1894	0
367	20231226	133300	42428579	1894	1894	1894	1894	1
368	20231226	133200	42426685	1902	1902	1902	1902	0
369	20231226	133100	42426685	1902	1902	1902	1902	0
370	20231226	133000	42426685	1902	1901	1902	1901	20
371	20231226	132900	42388646	1894	1894	1894	1894	1
372	20231226	132800	42386752	1894	1894	1894	1894	0
373	20231226	132700	42386752	1894	1894	1894	1894	0
374	20231226	132600	42386752	1894	1894	1894	1894	0
375	20231226	132500	42386752	1894	1894	1894	1894	0
376	20231226	132400	42386752	1894	1894	1894	1894	0
377	20231226	132300	42386752	1894	1894	1894	1894	0
378	20231226	132200	42386752	1894	1894	1894	1894	0
379	20231226	132100	42386752	1894	1894	1894	1894	0
380	20231226	132000	42386752	1894	1894	1894	1894	1
381	20231226	131900	42384858	1894	1894	1894	1894	0
382	20231226	131800	42384858	1894	1894	1894	1894	0
383	20231226	131700	42384858	1894	1894	1894	1894	0
384	20231226	131600	42384858	1894	1894	1894	1894	0
385	20231226	131500	42384858	1894	1894	1894	1894	0
386	20231226	131400	42384858	1894	1894	1894	1894	0
387	20231226	131300	42384858	1894	1894	1894	1894	0
388	20231226	131200	42384858	1894	1894	1894	1894	0
389	20231226	131100	42384858	1894	1894	1894	1894	1907
390	20231226	131000	38773000	1894	1893	1894	1893	1120
391	20231226	130900	36651721	1876	1876	1876	1876	0
392	20231226	130800	36651721	1876	1876	1876	1876	0
393	20231226	130700	36651721	1876	1876	1876	1876	0
394	20231226	130600	36651721	1876	1876	1876	1876	0
395	20231226	130500	36651721	1876	1876	1876	1876	0
396	20231226	130400	36651721	1876	1876	1876	1876	0
397	20231226	130300	36651721	1876	1877	1877	1876	19
398	20231226	130200	36616074	1876	1876	1876	1876	0
399	20231226	130100	36616074	1876	1876	1876	1876	0
400	20231226	130000	36616074	1876	1876	1876	1876	0
401	20231226	125900	36616074	1876	1881	1881	1875	3598
402	20231226	125800	29867002	1881	1897	1898	1881	1479
403	20231226	125700	27077206	1897	1897	1897	1897	0
404	20231226	125600	27077206	1897	1897	1897	1897	18
405	20231226	125500	27043060	1900	1901	1901	1900	400
406	20231226	125400	26282860	1900	1911	1911	1900	3407
407	20231226	125300	19802412	1927	1927	1927	1927	0
408	20231226	125200	19802412	1927	1927	1927	1927	0
409	20231226	125100	19802412	1927	1927	1927	1927	0
410	20231226	125000	19802412	1927	1927	1927	1927	0
411	20231226	124900	19802412	1927	1927	1927	1927	0
412	20231226	124800	19802412	1927	1927	1927	1927	0
413	20231226	124700	19802412	1927	1927	1927	1927	0
414	20231226	124600	19802412	1927	1927	1927	1927	0
415	20231226	124500	19802412	1927	1927	1927	1927	1
416	20231226	124400	19800485	1926	1926	1926	1926	0
417	20231226	124300	19800485	1926	1926	1926	1926	0
418	20231226	124200	19800485	1926	1926	1926	1926	0
419	20231226	124100	19800485	1926	1926	1926	1926	0
420	20231226	124000	19800485	1926	1926	1926	1926	0
421	20231226	123900	19800485	1926	1926	1926	1926	0
422	20231226	123800	19800485	1926	1926	1926	1926	0
423	20231226	123700	19800485	1926	1926	1926	1926	0
424	20231226	123600	19800485	1926	1926	1926	1926	0
425	20231226	123500	19800485	1926	1926	1926	1926	0
426	20231226	123400	19800485	1926	1926	1926	1926	0
427	20231226	123300	19800485	1926	1926	1926	1926	0
428	20231226	123200	19800485	1926	1914	1926	1914	21
429	20231226	123100	19760193	1900	1900	1900	1900	0
430	20231226	123000	19760193	1900	1900	1900	1900	0
431	20231226	122900	19760193	1900	1900	1900	1900	0
432	20231226	122800	19760193	1900	1900	1900	1900	2387
433	20231226	122700	15224893	1910	1910	1910	1910	200
434	20231226	122600	14842893	1910	1910	1910	1910	0
435	20231226	122500	14842893	1910	1910	1910	1910	0
436	20231226	122400	14842893	1910	1910	1910	1910	0
437	20231226	122300	14842893	1910	1910	1910	1910	1
438	20231226	122200	14840983	1915	1915	1915	1915	0
439	20231226	122100	14840983	1915	1915	1915	1915	0
440	20231226	122000	14840983	1915	1916	1916	1915	538
441	20231226	121900	13810517	1916	1916	1916	1916	1
442	20231226	121800	13808601	1916	1917	1917	1916	202
443	20231226	121700	13421368	1917	1917	1917	1917	0
444	20231226	121600	13421368	1917	1917	1917	1917	0
445	20231226	121500	13421368	1917	1917	1917	1917	0
446	20231226	121400	13421368	1917	1917	1917	1917	0
447	20231226	121300	13421368	1917	1917	1917	1917	0
448	20231226	121200	13421368	1917	1917	1917	1917	0
449	20231226	121100	13421368	1917	1917	1917	1917	0
450	20231226	121000	13421368	1917	1917	1917	1917	0
451	20231226	120900	13421368	1917	1917	1917	1917	0
452	20231226	120800	13421368	1917	1917	1917	1917	0
453	20231226	120700	13421368	1917	1917	1917	1917	0
454	20231226	120600	13421368	1917	1917	1917	1917	0
455	20231226	120500	13421368	1917	1917	1917	1917	0
456	20231226	120400	13421368	1917	1917	1917	1917	0
457	20231226	120300	13421368	1917	1917	1917	1917	0
458	20231226	120200	13421368	1917	1917	1917	1917	0
459	20231226	120100	13421368	1917	1917	1917	1917	0
460	20231226	120000	13421368	1917	1917	1917	1917	0
461	20231226	115900	13421368	1917	1917	1917	1917	0
462	20231226	115800	13421368	1917	1917	1917	1917	0
463	20231226	115700	13421368	1917	1917	1917	1917	0
464	20231226	115600	13421368	1917	1917	1917	1917	0
465	20231226	115500	13421368	1917	1917	1917	1917	9
466	20231226	115400	13404115	1916	1916	1916	1916	0
467	20231226	115300	13404115	1916	1916	1916	1916	0
468	20231226	115200	13404115	1916	1916	1916	1916	0
469	20231226	115100	13404115	1916	1916	1916	1916	0
470	20231226	115000	13404115	1916	1916	1916	1916	0
471	20231226	114900	13404115	1916	1916	1916	1916	0
472	20231226	114800	13404115	1916	1916	1916	1916	0
473	20231226	114700	13404115	1916	1916	1916	1916	0
474	20231226	114600	13404115	1916	1916	1916	1916	0
475	20231226	114500	13404115	1916	1916	1916	1916	0
476	20231226	114400	13404115	1916	1916	1916	1916	1
477	20231226	114300	13402199	1916	1916	1916	1916	0
478	20231226	114200	13402199	1916	1916	1916	1916	0
479	20231226	114100	13402199	1916	1916	1916	1916	0
480	20231226	114000	13402199	1916	1916	1916	1916	0
481	20231226	113900	13402199	1916	1916	1916	1916	0
482	20231226	113800	13402199	1916	1916	1916	1916	0
483	20231226	113700	13402199	1916	1916	1916	1916	0
484	20231226	113600	13402199	1916	1916	1916	1916	0
485	20231226	113500	13402199	1916	1916	1916	1916	0
486	20231226	113400	13402199	1916	1916	1916	1916	0
487	20231226	113300	13402199	1916	1916	1916	1916	0
488	20231226	113200	13402199	1916	1916	1916	1916	0
489	20231226	113100	13402199	1916	1916	1916	1916	1
490	20231226	113000	13400283	1929	1929	1929	1929	0
491	20231226	112900	13400283	1929	1929	1929	1929	0
492	20231226	112800	13400283	1929	1929	1929	1929	0
493	20231226	112700	13400283	1929	1929	1929	1929	0
494	20231226	112600	13400283	1929	1929	1929	1929	0
495	20231226	112500	13400283	1929	1929	1929	1929	0
496	20231226	112400	13400283	1929	1929	1929	1929	0
497	20231226	112300	13400283	1929	1929	1929	1929	0
498	20231226	112200	13400283	1929	1929	1929	1929	0
499	20231226	112100	13400283	1929	1929	1929	1929	0
500	20231226	112000	13400283	1929	1929	1929	1929	0
501	20231226	111900	13400283	1929	1929	1929	1929	0
502	20231226	111800	13400283	1929	1929	1929	1929	0
503	20231226	111700	13400283	1929	1929	1929	1929	0
504	20231226	111600	13400283	1929	1929	1929	1929	0
505	20231226	111500	13400283	1929	1929	1929	1929	0
506	20231226	111400	13400283	1929	1929	1929	1929	0
507	20231226	111300	13400283	1929	1929	1929	1929	0
508	20231226	111200	13400283	1929	1929	1929	1929	0
509	20231226	111100	13400283	1929	1929	1929	1929	0
510	20231226	111000	13400283	1929	1929	1929	1929	0
511	20231226	110900	13400283	1929	1929	1929	1929	0
512	20231226	110800	13400283	1929	1929	1929	1929	0
513	20231226	110700	13400283	1929	1929	1929	1929	0
514	20231226	110600	13400283	1929	1929	1929	1929	0
515	20231226	110500	13400283	1929	1929	1929	1929	0
516	20231226	110400	13400283	1929	1929	1929	1929	0
517	20231226	110300	13400283	1929	1929	1929	1929	0
518	20231226	110200	13400283	1929	1929	1929	1929	0
519	20231226	110100	13400283	1929	1929	1929	1929	0
520	20231226	110000	13400283	1929	1929	1929	1929	0
521	20231226	105900	13400283	1929	1929	1929	1929	0
522	20231226	105800	13400283	1929	1929	1929	1929	0
523	20231226	105700	13400283	1929	1929	1929	1929	0
524	20231226	105600	13400283	1929	1929	1929	1929	0
525	20231226	105500	13400283	1929	1929	1929	1929	0
526	20231226	105400	13400283	1929	1929	1929	1929	0
527	20231226	105300	13400283	1929	1929	1929	1929	0
528	20231226	105200	13400283	1929	1929	1929	1929	1
529	20231226	105100	13398354	1928	1928	1928	1928	0
530	20231226	105000	13398354	1928	1928	1928	1928	0
531	20231226	104900	13398354	1928	1928	1928	1928	0
532	20231226	104800	13398354	1928	1928	1928	1928	0
533	20231226	104700	13398354	1928	1928	1928	1928	0
534	20231226	104600	13398354	1928	1928	1928	1928	0
535	20231226	104500	13398354	1928	1928	1928	1928	0
536	20231226	104400	13398354	1928	1928	1928	1928	0
537	20231226	104300	13398354	1928	1928	1928	1928	0
538	20231226	104200	13398354	1928	1928	1928	1928	0
539	20231226	104100	13398354	1928	1928	1928	1928	0
540	20231226	104000	13398354	1928	1928	1928	1928	0
541	20231226	103900	13398354	1928	1928	1928	1928	100
542	20231226	103800	13205554	1931	1931	1931	1931	0
543	20231226	103700	13205554	1931	1931	1931	1931	0
544	20231226	103600	13205554	1931	1931	1931	1931	0
545	20231226	103500	13205554	1931	1931	1931	1931	0
546	20231226	103400	13205554	1931	1931	1931	1931	0
547	20231226	103300	13205554	1931	1931	1931	1931	0
548	20231226	103200	13205554	1931	1931	1931	1931	0
549	20231226	103100	13205554	1931	1931	1931	1931	0
550	20231226	103000	13205554	1931	1931	1931	1931	0
551	20231226	102900	13205554	1931	1931	1931	1931	0
552	20231226	102800	13205554	1931	1931	1931	1931	0
553	20231226	102700	13205554	1931	1931	1931	1931	0
554	20231226	102600	13205554	1931	1931	1931	1931	0
555	20231226	102500	13205554	1931	1931	1931	1931	0
556	20231226	102400	13205554	1931	1931	1931	1931	200
557	20231226	102300	12819354	1931	1931	1931	1931	0
558	20231226	102200	12819354	1931	1931	1931	1931	0
559	20231226	102100	12819354	1931	1931	1931	1931	0
560	20231226	102000	12819354	1931	1931	1931	1931	0
561	20231226	101900	12819354	1931	1931	1931	1931	0
562	20231226	101800	12819354	1931	1931	1931	1931	0
563	20231226	101700	12819354	1931	1931	1931	1931	0
564	20231226	101600	12819354	1931	1931	1931	1931	0
565	20231226	101500	12819354	1931	1931	1931	1931	200
566	20231226	101400	12433154	1915	1915	1915	1915	0
567	20231226	101300	12433154	1915	1915	1915	1915	0
568	20231226	101200	12433154	1915	1915	1915	1915	0
569	20231226	101100	12433154	1915	1915	1915	1915	0
570	20231226	101000	12433154	1915	1915	1915	1915	0
571	20231226	100900	12433154	1915	1915	1915	1915	529
572	20231226	100800	11420119	1915	1915	1915	1915	0
573	20231226	100700	11420119	1915	1915	1915	1915	0
574	20231226	100600	11420119	1915	1915	1915	1915	0
575	20231226	100500	11420119	1915	1915	1915	1915	0
576	20231226	100400	11420119	1915	1915	1915	1915	0
577	20231226	100300	11420119	1915	1915	1915	1915	0
578	20231226	100200	11420119	1915	1915	1915	1915	0
579	20231226	100100	11420119	1915	1915	1915	1915	0
580	20231226	100000	11420119	1915	1915	1915	1915	0
581	20231226	095900	11420119	1915	1915	1915	1915	0
582	20231226	095800	11420119	1915	1915	1915	1915	0
583	20231226	095700	11420119	1915	1915	1915	1915	0
584	20231226	095600	11420119	1915	1915	1915	1915	0
585	20231226	095500	11420119	1915	1915	1915	1915	1
586	20231226	095400	11418204	1937	1937	1937	1937	0
587	20231226	095300	11418204	1937	1937	1937	1937	0
588	20231226	095200	11418204	1937	1937	1937	1937	0
589	20231226	095100	11418204	1937	1937	1937	1937	0
590	20231226	095000	11418204	1937	1937	1937	1937	0
591	20231226	094900	11418204	1937	1937	1937	1937	0
592	20231226	094800	11418204	1937	1937	1937	1937	0
593	20231226	094700	11418204	1937	1937	1937	1937	0
594	20231226	094600	11418204	1937	1937	1937	1937	0
595	20231226	094500	11418204	1937	1937	1937	1937	0
596	20231226	094400	11418204	1937	1937	1937	1937	0
597	20231226	094300	11418204	1937	1937	1937	1937	5
598	20231226	094200	11408519	1937	1937	1937	1937	5
599	20231226	094100	11398834	1915	1937	1938	1915	191
600	20231226	094000	11028709	1940	1940	1940	1940	0
601	20231226	093900	11028709	1940	1915	1940	1915	348
602	20231226	093800	10354789	1942	1941	1942	1941	500
603	20231226	093700	9384192	1941	1941	1941	1941	0
604	20231226	093600	9384192	1941	1941	1941	1941	10
605	20231226	093500	9364782	1942	1942	1942	1942	0
606	20231226	093400	9364782	1942	1938	1942	1938	102
607	20231226	093300	9166717	1942	1942	1942	1942	0
608	20231226	093200	9166717	1942	1942	1942	1942	88
609	20231226	093100	8995821	1942	1942	1942	1942	7
610	20231226	093000	8982227	1942	1942	1942	1942	194
611	20231226	092900	8605479	1942	1942	1942	1942	99
612	20231226	092800	8413221	1942	1942	1942	1942	40
613	20231226	092700	8335541	1942	1942	1942	1942	92
614	20231226	092600	8156877	1910	1910	1910	1910	1
615	20231226	092500	8154967	1942	1942	1942	1942	98
616	20231226	092400	7964651	1943	1943	1943	1943	0
617	20231226	092300	7964651	1943	1943	1943	1943	0
618	20231226	092200	7964651	1943	1943	1943	1943	0
619	20231226	092100	7964651	1943	1942	1943	1942	100
620	20231226	092000	7770433	1942	1935	1942	1935	70
621	20231226	091900	7634605	1943	1942	1943	1942	100
622	20231226	091800	7440391	1937	1937	1937	1937	0
623	20231226	091700	7440391	1937	1937	1937	1937	0
624	20231226	091600	7440391	1937	1937	1937	1937	0
625	20231226	091500	7440391	1937	1937	1937	1937	0
626	20231226	091400	7440391	1937	1937	1937	1937	0
627	20231226	091300	7440391	1937	1937	1937	1937	100
628	20231226	091200	7246691	1937	1937	1937	1937	1
629	20231226	091100	7244754	1922	1922	1922	1922	118
630	20231226	091000	7017958	1922	1922	1922	1922	82
631	20231226	090900	6860354	1922	1922	1922	1922	0
632	20231226	090800	6860354	1922	1922	1922	1922	1
633	20231226	090700	6858432	1915	1942	1980	1915	1969
634	20231226	090600	3008074	1947	1947	1947	1947	0
635	20231226	090500	3008074	1947	1915	1947	1915	38
636	20231226	090400	2934347	1948	1948	1948	1948	0
637	20231226	090300	2934347	1948	1948	1948	1948	1
638	20231226	090200	2932399	1940	1940	1940	1940	0
639	20231226	090100	2932399	1940	1939	1940	1939	1500
640	20231226	090000	23268	1939	1939	1939	1939	12