KissMeData/048830/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192800	29067439	1944	1944	1944	1944	573
3	20231213	192700	29067439	1944	1944	1944	1944	0
4	20231213	192600	29067439	1944	1944	1944	1944	0
5	20231213	192500	29067439	1944	1944	1944	1944	0
6	20231213	192400	29067439	1944	1944	1944	1944	0
7	20231213	192300	29067439	1944	1944	1944	1944	0
8	20231213	192200	29067439	1944	1944	1944	1944	0
9	20231213	192100	29067439	1944	1944	1944	1944	0
10	20231213	192000	29067439	1944	1944	1944	1944	0
11	20231213	191900	29067439	1944	1944	1944	1944	0
12	20231213	191800	29067439	1944	1944	1944	1944	0
13	20231213	191700	29067439	1944	1944	1944	1944	0
14	20231213	191600	29067439	1944	1944	1944	1944	0
15	20231213	191500	29067439	1944	1944	1944	1944	0
16	20231213	191400	29067439	1944	1944	1944	1944	0
17	20231213	191300	29067439	1944	1944	1944	1944	0
18	20231213	191200	29067439	1944	1944	1944	1944	0
19	20231213	191100	29067439	1944	1944	1944	1944	0
20	20231213	191000	29067439	1944	1944	1944	1944	0
21	20231213	190900	29067439	1944	1944	1944	1944	0
22	20231213	190800	29067439	1944	1944	1944	1944	0
23	20231213	190700	29067439	1944	1944	1944	1944	0
24	20231213	190600	29067439	1944	1944	1944	1944	0
25	20231213	190500	29067439	1944	1944	1944	1944	0
26	20231213	190400	29067439	1944	1944	1944	1944	0
27	20231213	190300	29067439	1944	1944	1944	1944	0
28	20231213	190200	29067439	1944	1944	1944	1944	0
29	20231213	190100	29067439	1944	1944	1944	1944	0
30	20231213	190000	29067439	1944	1944	1944	1944	0
31	20231213	185900	29067439	1944	1944	1944	1944	0
32	20231213	185800	29067439	1944	1944	1944	1944	573
33	20231213	185700	29067439	1944	1944	1944	1944	0
34	20231213	185600	29067439	1944	1944	1944	1944	0
35	20231213	185500	29067439	1944	1944	1944	1944	0
36	20231213	185400	29067439	1944	1944	1944	1944	0
37	20231213	185300	29067439	1944	1944	1944	1944	0
38	20231213	185200	29067439	1944	1944	1944	1944	0
39	20231213	185100	29067439	1944	1944	1944	1944	0
40	20231213	185000	29067439	1944	1944	1944	1944	0
41	20231213	184900	29067439	1944	1944	1944	1944	0
42	20231213	184800	29067439	1944	1944	1944	1944	0
43	20231213	184700	29067439	1944	1944	1944	1944	0
44	20231213	184600	29067439	1944	1944	1944	1944	0
45	20231213	184500	29067439	1944	1944	1944	1944	0
46	20231213	184400	29067439	1944	1944	1944	1944	0
47	20231213	184300	29067439	1944	1944	1944	1944	0
48	20231213	184200	29067439	1944	1944	1944	1944	0
49	20231213	184100	29067439	1944	1944	1944	1944	0
50	20231213	184000	29067439	1944	1944	1944	1944	0
51	20231213	183900	29067439	1944	1944	1944	1944	0
52	20231213	183800	29067439	1944	1944	1944	1944	0
53	20231213	183700	29067439	1944	1944	1944	1944	0
54	20231213	183600	29067439	1944	1944	1944	1944	0
55	20231213	183500	29067439	1944	1944	1944	1944	0
56	20231213	183400	29067439	1944	1944	1944	1944	0
57	20231213	183300	29067439	1944	1944	1944	1944	0
58	20231213	183200	29067439	1944	1944	1944	1944	0
59	20231213	183100	29067439	1944	1944	1944	1944	0
60	20231213	183000	29067439	1944	1944	1944	1944	0
61	20231213	182900	29067439	1944	1944	1944	1944	0
62	20231213	182800	29067439	1944	1944	1944	1944	573
63	20231213	182700	29067439	1944	1944	1944	1944	0
64	20231213	182600	29067439	1944	1944	1944	1944	0
65	20231213	182500	29067439	1944	1944	1944	1944	0
66	20231213	182400	29067439	1944	1944	1944	1944	0
67	20231213	182300	29067439	1944	1944	1944	1944	0
68	20231213	182200	29067439	1944	1944	1944	1944	0
69	20231213	182100	29067439	1944	1944	1944	1944	0
70	20231213	182000	29067439	1944	1944	1944	1944	0
71	20231213	181900	29067439	1944	1944	1944	1944	0
72	20231213	181800	29067439	1944	1944	1944	1944	0
73	20231213	181700	29067439	1944	1944	1944	1944	0
74	20231213	181600	29067439	1944	1944	1944	1944	0
75	20231213	181500	29067439	1944	1944	1944	1944	0
76	20231213	181400	29067439	1944	1944	1944	1944	0
77	20231213	181300	29067439	1944	1944	1944	1944	0
78	20231213	181200	29067439	1944	1944	1944	1944	0
79	20231213	181100	29067439	1944	1944	1944	1944	0
80	20231213	181000	29067439	1944	1944	1944	1944	0
81	20231213	180900	29067439	1944	1944	1944	1944	0
82	20231213	180800	29067439	1944	1944	1944	1944	0
83	20231213	180700	29067439	1944	1944	1944	1944	0
84	20231213	180600	29067439	1944	1944	1944	1944	0
85	20231213	180500	29067439	1944	1944	1944	1944	0
86	20231213	180400	29067439	1944	1944	1944	1944	0
87	20231213	180300	29067439	1944	1944	1944	1944	0
88	20231213	180200	29067439	1944	1944	1944	1944	0
89	20231213	180100	29067439	1944	1944	1944	1944	0
90	20231213	180000	29067439	1944	1944	1944	1944	0
91	20231213	175900	29067439	1944	1944	1944	1944	0
92	20231213	175800	29067439	1944	1944	1944	1944	573
93	20231213	175700	29067439	1944	1944	1944	1944	0
94	20231213	175600	29067439	1944	1944	1944	1944	0
95	20231213	175500	29067439	1944	1944	1944	1944	0
96	20231213	175400	29067439	1944	1944	1944	1944	0
97	20231213	175300	29067439	1944	1944	1944	1944	0
98	20231213	175200	29067439	1944	1944	1944	1944	0
99	20231213	175100	29067439	1944	1944	1944	1944	0
100	20231213	175000	29067439	1944	1944	1944	1944	0
101	20231213	174900	29067439	1944	1944	1944	1944	0
102	20231213	174800	29067439	1944	1944	1944	1944	0
103	20231213	174700	29067439	1944	1944	1944	1944	0
104	20231213	174600	29067439	1944	1944	1944	1944	0
105	20231213	174500	29067439	1944	1944	1944	1944	0
106	20231213	174400	29067439	1944	1944	1944	1944	0
107	20231213	174300	29067439	1944	1944	1944	1944	0
108	20231213	174200	29067439	1944	1944	1944	1944	0
109	20231213	174100	29067439	1944	1944	1944	1944	0
110	20231213	174000	29067439	1944	1944	1944	1944	0
111	20231213	173900	29067439	1944	1944	1944	1944	0
112	20231213	173800	29067439	1944	1944	1944	1944	0
113	20231213	173700	29067439	1944	1944	1944	1944	0
114	20231213	173600	29067439	1944	1944	1944	1944	0
115	20231213	173500	29067439	1944	1944	1944	1944	0
116	20231213	173400	29067439	1944	1944	1944	1944	0
117	20231213	173300	29067439	1944	1944	1944	1944	0
118	20231213	173200	29067439	1944	1944	1944	1944	0
119	20231213	173100	29067439	1944	1944	1944	1944	0
120	20231213	173000	29067439	1944	1944	1944	1944	0
121	20231213	172900	29067439	1944	1944	1944	1944	0
122	20231213	172800	29067439	1944	1944	1944	1944	573
123	20231213	172700	29067439	1944	1944	1944	1944	0
124	20231213	172600	29067439	1944	1944	1944	1944	0
125	20231213	172500	29067439	1944	1944	1944	1944	0
126	20231213	172400	29067439	1944	1944	1944	1944	0
127	20231213	172300	29067439	1944	1944	1944	1944	0
128	20231213	172200	29067439	1944	1944	1944	1944	0
129	20231213	172100	29067439	1944	1944	1944	1944	0
130	20231213	172000	29067439	1944	1944	1944	1944	0
131	20231213	171900	29067439	1944	1944	1944	1944	0
132	20231213	171800	29067439	1944	1944	1944	1944	0
133	20231213	171700	29067439	1944	1944	1944	1944	0
134	20231213	171600	29067439	1944	1944	1944	1944	0
135	20231213	171500	29067439	1944	1944	1944	1944	0
136	20231213	171400	29067439	1944	1944	1944	1944	0
137	20231213	171300	29067439	1944	1944	1944	1944	0
138	20231213	171200	29067439	1944	1944	1944	1944	0
139	20231213	171100	29067439	1944	1944	1944	1944	0
140	20231213	171000	29067439	1944	1944	1944	1944	0
141	20231213	170900	29067439	1944	1944	1944	1944	0
142	20231213	170800	29067439	1944	1944	1944	1944	0
143	20231213	170700	29067439	1944	1944	1944	1944	0
144	20231213	170600	29067439	1944	1944	1944	1944	0
145	20231213	170500	29067439	1944	1944	1944	1944	0
146	20231213	170400	29067439	1944	1944	1944	1944	0
147	20231213	170300	29067439	1944	1944	1944	1944	0
148	20231213	170200	29067439	1944	1944	1944	1944	0
149	20231213	170100	29067439	1944	1944	1944	1944	0
150	20231213	170000	29067439	1944	1944	1944	1944	0
151	20231213	165900	29067439	1944	1944	1944	1944	0
152	20231213	165800	29067439	1944	1944	1944	1944	573
153	20231213	165700	29067439	1944	1944	1944	1944	0
154	20231213	165600	29067439	1944	1944	1944	1944	0
155	20231213	165500	29067439	1944	1944	1944	1944	0
156	20231213	165400	29067439	1944	1944	1944	1944	0
157	20231213	165300	29067439	1944	1944	1944	1944	0
158	20231213	165200	29067439	1944	1944	1944	1944	0
159	20231213	165100	29067439	1944	1944	1944	1944	0
160	20231213	165000	29067439	1944	1944	1944	1944	0
161	20231213	164900	29067439	1944	1944	1944	1944	0
162	20231213	164800	29067439	1944	1944	1944	1944	0
163	20231213	164700	29067439	1944	1944	1944	1944	0
164	20231213	164600	29067439	1944	1944	1944	1944	0
165	20231213	164500	29067439	1944	1944	1944	1944	0
166	20231213	164400	29067439	1944	1944	1944	1944	0
167	20231213	164300	29067439	1944	1944	1944	1944	0
168	20231213	164200	29067439	1944	1944	1944	1944	0
169	20231213	164100	29067439	1944	1944	1944	1944	0
170	20231213	164000	29067439	1944	1944	1944	1944	0
171	20231213	163900	29067439	1944	1944	1944	1944	0
172	20231213	163800	29067439	1944	1944	1944	1944	0
173	20231213	163700	29067439	1944	1944	1944	1944	0
174	20231213	163600	29067439	1944	1944	1944	1944	0
175	20231213	163500	29067439	1944	1944	1944	1944	0
176	20231213	163400	29067439	1944	1944	1944	1944	0
177	20231213	163300	29067439	1944	1944	1944	1944	0
178	20231213	163200	29067439	1944	1944	1944	1944	0
179	20231213	163100	29067439	1944	1944	1944	1944	0
180	20231213	163000	29067439	1944	1944	1944	1944	0
181	20231213	162900	29067439	1944	1944	1944	1944	0
182	20231213	162800	29067439	1944	1944	1944	1944	573
183	20231213	162700	29067439	1944	1944	1944	1944	0
184	20231213	162600	29067439	1944	1944	1944	1944	0
185	20231213	162500	29067439	1944	1944	1944	1944	0
186	20231213	162400	29067439	1944	1944	1944	1944	0
187	20231213	162300	29067439	1944	1944	1944	1944	0
188	20231213	162200	29067439	1944	1944	1944	1944	0
189	20231213	162100	29067439	1944	1944	1944	1944	0
190	20231213	162000	29067439	1944	1944	1944	1944	0
191	20231213	161900	29067439	1944	1944	1944	1944	0
192	20231213	161800	29067439	1944	1944	1944	1944	0
193	20231213	161700	29067439	1944	1944	1944	1944	0
194	20231213	161600	29067439	1944	1944	1944	1944	0
195	20231213	161500	29067439	1944	1944	1944	1944	0
196	20231213	161400	29067439	1944	1944	1944	1944	0
197	20231213	161300	29067439	1944	1944	1944	1944	0
198	20231213	161200	29067439	1944	1944	1944	1944	0
199	20231213	161100	29067439	1944	1944	1944	1944	0
200	20231213	161000	29067439	1944	1944	1944	1944	0
201	20231213	160900	29067439	1944	1944	1944	1944	0
202	20231213	160800	29067439	1944	1944	1944	1944	0
203	20231213	160700	29067439	1944	1944	1944	1944	0
204	20231213	160600	29067439	1944	1944	1944	1944	0
205	20231213	160500	29067439	1944	1944	1944	1944	0
206	20231213	160400	29067439	1944	1944	1944	1944	0
207	20231213	160300	29067439	1944	1944	1944	1944	0
208	20231213	160200	29067439	1944	1944	1944	1944	0
209	20231213	160100	29067439	1944	1944	1944	1944	0
210	20231213	160000	29067439	1944	1944	1944	1944	0
211	20231213	155900	29067439	1944	1944	1944	1944	0
212	20231213	155800	29067439	1944	1944	1944	1944	573
213	20231213	155700	29067439	1944	1944	1944	1944	0
214	20231213	155600	29067439	1944	1944	1944	1944	0
215	20231213	155500	29067439	1944	1944	1944	1944	0
216	20231213	155400	29067439	1944	1944	1944	1944	0
217	20231213	155300	29067439	1944	1944	1944	1944	0
218	20231213	155200	29067439	1944	1944	1944	1944	0
219	20231213	155100	29067439	1944	1944	1944	1944	0
220	20231213	155000	29067439	1944	1944	1944	1944	0
221	20231213	154900	29067439	1944	1944	1944	1944	0
222	20231213	154800	29067439	1944	1944	1944	1944	0
223	20231213	154700	29067439	1944	1944	1944	1944	0
224	20231213	154600	29067439	1944	1944	1944	1944	0
225	20231213	154500	29067439	1944	1944	1944	1944	0
226	20231213	154400	29067439	1944	1944	1944	1944	0
227	20231213	154300	29067439	1944	1944	1944	1944	0
228	20231213	154200	29067439	1944	1944	1944	1944	0
229	20231213	154100	29067439	1944	1944	1944	1944	0
230	20231213	154000	29067439	1944	1944	1944	1944	0
231	20231213	153900	29067439	1944	1944	1944	1944	0
232	20231213	153800	29067439	1944	1944	1944	1944	0
233	20231213	153700	29067439	1944	1944	1944	1944	0
234	20231213	153600	29067439	1944	1944	1944	1944	0
235	20231213	153500	29067439	1944	1944	1944	1944	0
236	20231213	153400	29067439	1944	1944	1944	1944	0
237	20231213	153300	29067439	1944	1944	1944	1944	0
238	20231213	153200	29067439	1944	1944	1944	1944	0
239	20231213	153100	29067439	1944	1944	1944	1944	0
240	20231213	153000	29067439	1944	1944	1944	1944	573
241	20231213	152900	27953527	1940	1940	1940	1940	0
242	20231213	152800	27953527	1940	1940	1940	1940	0
243	20231213	152700	27953527	1940	1940	1940	1940	0
244	20231213	152600	27953527	1940	1940	1940	1940	0
245	20231213	152500	27953527	1940	1940	1940	1940	0
246	20231213	152400	27953527	1940	1940	1940	1940	0
247	20231213	152300	27953527	1940	1940	1940	1940	0
248	20231213	152200	27953527	1940	1940	1940	1940	0
249	20231213	152100	27953527	1940	1940	1940	1940	0
250	20231213	152000	27953527	1940	1940	1940	1940	0
251	20231213	151900	27953527	1940	1938	1940	1938	657
252	20231213	151800	26680092	1939	1939	1939	1939	0
253	20231213	151700	26680092	1939	1939	1939	1939	0
254	20231213	151600	26680092	1939	1940	1940	1939	114
255	20231213	151500	26458936	1942	1942	1942	1942	0
256	20231213	151400	26458936	1942	1942	1942	1942	0
257	20231213	151300	26458936	1942	1942	1942	1942	0
258	20231213	151200	26458936	1942	1943	1943	1941	228
259	20231213	151100	26016248	1943	1943	1943	1943	1950
260	20231213	151000	22227398	1943	1943	1943	1943	0
261	20231213	150900	22227398	1943	1945	1945	1943	689
262	20231213	150800	20888085	1945	1945	1945	1945	0
263	20231213	150700	20888085	1945	1945	1945	1945	1
264	20231213	150600	20886140	1945	1945	1945	1945	1
265	20231213	150500	20884195	1945	1945	1945	1945	1
266	20231213	150400	20882250	1945	1946	1946	1945	278
267	20231213	150300	20341263	1949	1949	1949	1949	0
268	20231213	150200	20341263	1949	1949	1949	1949	0
269	20231213	150100	20341263	1949	1949	1949	1949	0
270	20231213	150000	20341263	1949	1949	1949	1949	0
271	20231213	145900	20341263	1949	1949	1949	1949	0
272	20231213	145800	20341263	1949	1949	1949	1949	0
273	20231213	145700	20341263	1949	1949	1949	1949	0
274	20231213	145600	20341263	1949	1949	1949	1949	0
275	20231213	145500	20341263	1949	1949	1949	1949	0
276	20231213	145400	20341263	1949	1949	1949	1949	0
277	20231213	145300	20341263	1949	1949	1949	1949	0
278	20231213	145200	20341263	1949	1949	1949	1949	0
279	20231213	145100	20341263	1949	1949	1949	1949	0
280	20231213	145000	20341263	1949	1949	1949	1949	0
281	20231213	144900	20341263	1949	1949	1949	1949	0
282	20231213	144800	20341263	1949	1949	1949	1949	0
283	20231213	144700	20341263	1949	1949	1949	1949	0
284	20231213	144600	20341263	1949	1949	1949	1949	0
285	20231213	144500	20341263	1949	1949	1949	1949	0
286	20231213	144400	20341263	1949	1949	1949	1949	0
287	20231213	144300	20341263	1949	1949	1949	1949	0
288	20231213	144200	20341263	1949	1949	1949	1949	0
289	20231213	144100	20341263	1949	1949	1949	1949	0
290	20231213	144000	20341263	1949	1949	1949	1949	78
291	20231213	143900	20189241	1950	1950	1950	1950	0
292	20231213	143800	20189241	1950	1950	1950	1950	0
293	20231213	143700	20189241	1950	1950	1950	1950	0
294	20231213	143600	20189241	1950	1950	1950	1950	0
295	20231213	143500	20189241	1950	1950	1950	1950	0
296	20231213	143400	20189241	1950	1950	1950	1950	0
297	20231213	143300	20189241	1950	1950	1950	1950	0
298	20231213	143200	20189241	1950	1950	1950	1950	0
299	20231213	143100	20189241	1950	1950	1950	1950	0
300	20231213	143000	20189241	1950	1950	1950	1950	0
301	20231213	142900	20189241	1950	1950	1950	1950	0
302	20231213	142800	20189241	1950	1950	1950	1950	0
303	20231213	142700	20189241	1950	1950	1950	1950	0
304	20231213	142600	20189241	1950	1950	1950	1950	0
305	20231213	142500	20189241	1950	1950	1950	1950	0
306	20231213	142400	20189241	1950	1950	1950	1950	0
307	20231213	142300	20189241	1950	1950	1950	1950	0
308	20231213	142200	20189241	1950	1950	1950	1950	0
309	20231213	142100	20189241	1950	1950	1950	1950	0
310	20231213	142000	20189241	1950	1950	1950	1950	78
311	20231213	141900	20037141	1947	1947	1947	1947	0
312	20231213	141800	20037141	1947	1947	1947	1947	0
313	20231213	141700	20037141	1947	1947	1947	1947	0
314	20231213	141600	20037141	1947	1947	1947	1947	534
315	20231213	141500	18997443	1948	1948	1948	1948	0
316	20231213	141400	18997443	1948	1948	1948	1948	0
317	20231213	141300	18997443	1948	1948	1948	1948	262
318	20231213	141200	18487067	1949	1949	1949	1949	0
319	20231213	141100	18487067	1949	1951	1951	1949	742
320	20231213	141000	17039487	1951	1951	1951	1951	0
321	20231213	140900	17039487	1951	1951	1951	1951	0
322	20231213	140800	17039487	1951	1952	1952	1951	78
323	20231213	140700	16887282	1952	1952	1952	1952	0
324	20231213	140600	16887282	1952	1952	1952	1952	0
325	20231213	140500	16887282	1952	1952	1952	1952	0
326	20231213	140400	16887282	1952	1952	1952	1952	0
327	20231213	140300	16887282	1952	1952	1952	1952	0
328	20231213	140200	16887282	1952	1952	1952	1952	0
329	20231213	140100	16887282	1952	1952	1952	1952	0
330	20231213	140000	16887282	1952	1952	1952	1952	78
331	20231213	135900	16735026	1952	1952	1952	1952	0
332	20231213	135800	16735026	1952	1952	1952	1952	0
333	20231213	135700	16735026	1952	1952	1952	1952	0
334	20231213	135600	16735026	1952	1952	1952	1952	0
335	20231213	135500	16735026	1952	1952	1952	1952	27
336	20231213	135400	16682322	1952	1952	1952	1952	0
337	20231213	135300	16682322	1952	1952	1952	1952	0
338	20231213	135200	16682322	1952	1952	1952	1952	0
339	20231213	135100	16682322	1952	1952	1952	1952	1
340	20231213	135000	16680370	1950	1950	1950	1950	0
341	20231213	134900	16680370	1950	1950	1950	1950	0
342	20231213	134800	16680370	1950	1950	1950	1950	0
343	20231213	134700	16680370	1950	1950	1950	1950	0
344	20231213	134600	16680370	1950	1950	1950	1950	0
345	20231213	134500	16680370	1950	1950	1950	1950	0
346	20231213	134400	16680370	1950	1950	1950	1950	0
347	20231213	134300	16680370	1950	1950	1950	1950	10
348	20231213	134200	16660870	1952	1952	1952	1952	27
349	20231213	134100	16608166	1951	1951	1951	1951	0
350	20231213	134000	16608166	1951	1954	1954	1951	731
351	20231213	133900	15180767	1954	1954	1954	1954	0
352	20231213	133800	15180767	1954	1954	1954	1954	0
353	20231213	133700	15180767	1954	1954	1954	1954	0
354	20231213	133600	15180767	1954	1954	1954	1954	0
355	20231213	133500	15180767	1954	1954	1954	1954	0
356	20231213	133400	15180767	1954	1954	1954	1954	0
357	20231213	133300	15180767	1954	1954	1954	1954	0
358	20231213	133200	15180767	1954	1954	1954	1954	0
359	20231213	133100	15180767	1954	1954	1954	1954	0
360	20231213	133000	15180767	1954	1954	1954	1954	0
361	20231213	132900	15180767	1954	1954	1954	1954	28
362	20231213	132800	15126055	1954	1954	1954	1954	0
363	20231213	132700	15126055	1954	1954	1954	1954	25
364	20231213	132600	15077205	1954	1954	1954	1954	0
365	20231213	132500	15077205	1954	1954	1954	1954	0
366	20231213	132400	15077205	1954	1954	1954	1954	0
367	20231213	132300	15077205	1954	1954	1954	1954	0
368	20231213	132200	15077205	1954	1954	1954	1954	0
369	20231213	132100	15077205	1954	1954	1954	1954	0
370	20231213	132000	15077205	1954	1954	1954	1954	78
371	20231213	131900	14924793	1954	1954	1954	1954	0
372	20231213	131800	14924793	1954	1954	1954	1954	0
373	20231213	131700	14924793	1954	1954	1954	1954	0
374	20231213	131600	14924793	1954	1954	1954	1954	28
375	20231213	131500	14870081	1954	1954	1954	1954	20
376	20231213	131400	14831001	1954	1954	1954	1954	0
377	20231213	131300	14831001	1954	1954	1954	1954	0
378	20231213	131200	14831001	1954	1954	1954	1954	0
379	20231213	131100	14831001	1954	1954	1954	1954	0
380	20231213	131000	14831001	1954	1954	1954	1954	0
381	20231213	130900	14831001	1954	1954	1954	1954	0
382	20231213	130800	14831001	1954	1954	1954	1954	0
383	20231213	130700	14831001	1954	1954	1954	1954	0
384	20231213	130600	14831001	1954	1954	1954	1954	0
385	20231213	130500	14831001	1954	1954	1954	1954	0
386	20231213	130400	14831001	1954	1954	1954	1954	113
387	20231213	130300	14610199	1954	1954	1954	1954	28
388	20231213	130200	14555487	1954	1954	1954	1954	0
389	20231213	130100	14555487	1954	1954	1954	1954	0
390	20231213	130000	14555487	1954	1954	1954	1954	78
391	20231213	125900	14403075	1954	1954	1954	1954	0
392	20231213	125800	14403075	1954	1954	1954	1954	0
393	20231213	125700	14403075	1954	1954	1954	1954	0
394	20231213	125600	14403075	1954	1954	1954	1954	0
395	20231213	125500	14403075	1954	1954	1954	1954	0
396	20231213	125400	14403075	1954	1954	1954	1954	50
397	20231213	125300	14305375	1954	1954	1954	1954	0
398	20231213	125200	14305375	1954	1954	1954	1954	0
399	20231213	125100	14305375	1954	1954	1954	1954	0
400	20231213	125000	14305375	1954	1954	1954	1954	28
401	20231213	124900	14250663	1954	1954	1954	1954	0
402	20231213	124800	14250663	1954	1954	1954	1954	0
403	20231213	124700	14250663	1954	1954	1954	1954	0
404	20231213	124600	14250663	1954	1954	1954	1954	0
405	20231213	124500	14250663	1954	1954	1954	1954	0
406	20231213	124400	14250663	1954	1954	1954	1954	0
407	20231213	124300	14250663	1954	1954	1954	1954	0
408	20231213	124200	14250663	1954	1954	1954	1954	0
409	20231213	124100	14250663	1954	1954	1954	1954	0
410	20231213	124000	14250663	1954	1954	1954	1954	78
411	20231213	123900	14098251	1953	1953	1953	1953	20
412	20231213	123800	14059191	1954	1954	1954	1954	0
413	20231213	123700	14059191	1954	1954	1954	1954	28
414	20231213	123600	14004479	1953	1953	1953	1953	10
415	20231213	123500	13984949	1954	1954	1954	1954	0
416	20231213	123400	13984949	1954	1954	1954	1954	0
417	20231213	123300	13984949	1954	1954	1954	1954	0
418	20231213	123200	13984949	1954	1954	1954	1954	0
419	20231213	123100	13984949	1954	1954	1954	1954	0
420	20231213	123000	13984949	1954	1954	1954	1954	0
421	20231213	122900	13984949	1954	1954	1954	1954	0
422	20231213	122800	13984949	1954	1954	1954	1954	0
423	20231213	122700	13984949	1954	1954	1954	1954	0
424	20231213	122600	13984949	1954	1954	1954	1954	0
425	20231213	122500	13984949	1954	1954	1954	1954	0
426	20231213	122400	13984949	1954	1954	1954	1954	28
427	20231213	122300	13930237	1953	1953	1953	1953	0
428	20231213	122200	13930237	1953	1953	1953	1953	0
429	20231213	122100	13930237	1953	1953	1953	1953	0
430	20231213	122000	13930237	1953	1954	1954	1953	79
431	20231213	121900	13775872	1954	1954	1954	1954	0
432	20231213	121800	13775872	1954	1954	1954	1954	0
433	20231213	121700	13775872	1954	1954	1954	1954	0
434	20231213	121600	13775872	1954	1954	1954	1954	0
435	20231213	121500	13775872	1954	1954	1954	1954	0
436	20231213	121400	13775872	1954	1954	1954	1954	0
437	20231213	121300	13775872	1954	1954	1954	1954	0
438	20231213	121200	13775872	1954	1954	1954	1954	0
439	20231213	121100	13775872	1954	1954	1954	1954	28
440	20231213	121000	13721160	1954	1953	1954	1953	499
441	20231213	120900	12746269	1951	1951	1951	1951	0
442	20231213	120800	12746269	1951	1951	1951	1951	0
443	20231213	120700	12746269	1951	1951	1951	1951	0
444	20231213	120600	12746269	1951	1951	1951	1951	357
445	20231213	120500	12049762	1954	1954	1954	1954	0
446	20231213	120400	12049762	1954	1954	1954	1954	0
447	20231213	120300	12049762	1954	1954	1954	1954	0
448	20231213	120200	12049762	1954	1954	1954	1954	0
449	20231213	120100	12049762	1954	1954	1954	1954	0
450	20231213	120000	12049762	1954	1954	1954	1954	78
451	20231213	115900	11897350	1954	1954	1954	1954	0
452	20231213	115800	11897350	1954	1954	1954	1954	28
453	20231213	115700	11842638	1954	1954	1954	1954	0
454	20231213	115600	11842638	1954	1954	1954	1954	65
455	20231213	115500	11715628	1954	1954	1954	1954	0
456	20231213	115400	11715628	1954	1954	1954	1954	0
457	20231213	115300	11715628	1954	1954	1954	1954	0
458	20231213	115200	11715628	1954	1953	1954	1953	25
459	20231213	115100	11666783	1954	1954	1954	1954	0
460	20231213	115000	11666783	1954	1954	1954	1954	1
461	20231213	114900	11664829	1953	1953	1953	1953	7
462	20231213	114800	11651158	1954	1954	1954	1954	0
463	20231213	114700	11651158	1954	1954	1954	1954	0
464	20231213	114600	11651158	1954	1954	1954	1954	0
465	20231213	114500	11651158	1954	1953	1954	1953	28
466	20231213	114400	11596455	1954	1954	1954	1954	0
467	20231213	114300	11596455	1954	1954	1954	1954	0
468	20231213	114200	11596455	1954	1954	1954	1954	0
469	20231213	114100	11596455	1954	1954	1954	1954	0
470	20231213	114000	11596455	1954	1953	1954	1953	78
471	20231213	113900	11444055	1953	1953	1953	1953	0
472	20231213	113800	11444055	1953	1953	1953	1953	0
473	20231213	113700	11444055	1953	1953	1953	1953	0
474	20231213	113600	11444055	1953	1953	1953	1953	2
475	20231213	113500	11440149	1954	1954	1954	1954	0
476	20231213	113400	11440149	1954	1954	1954	1954	0
477	20231213	113300	11440149	1954	1954	1954	1954	0
478	20231213	113200	11440149	1954	1953	1954	1953	28
479	20231213	113100	11385441	1954	1954	1954	1954	0
480	20231213	113000	11385441	1954	1954	1954	1954	0
481	20231213	112900	11385441	1954	1953	1954	1953	175
482	20231213	112800	11043492	1954	1954	1954	1954	0
483	20231213	112700	11043492	1954	1954	1954	1954	0
484	20231213	112600	11043492	1954	1954	1954	1954	0
485	20231213	112500	11043492	1954	1954	1954	1954	0
486	20231213	112400	11043492	1954	1954	1954	1954	0
487	20231213	112300	11043492	1954	1954	1954	1954	0
488	20231213	112200	11043492	1954	1954	1954	1954	0
489	20231213	112100	11043492	1954	1954	1954	1954	0
490	20231213	112000	11043492	1954	1954	1954	1954	179
491	20231213	111900	10693726	1954	1953	1954	1953	28
492	20231213	111800	10639024	1953	1953	1953	1953	0
493	20231213	111700	10639024	1953	1953	1953	1953	1
494	20231213	111600	10637071	1953	1953	1953	1953	0
495	20231213	111500	10637071	1953	1953	1953	1953	0
496	20231213	111400	10637071	1953	1953	1953	1953	2
497	20231213	111300	10633165	1953	1953	1953	1953	0
498	20231213	111200	10633165	1953	1953	1953	1953	0
499	20231213	111100	10633165	1953	1953	1953	1953	0
500	20231213	111000	10633165	1953	1953	1953	1953	0
501	20231213	110900	10633165	1953	1953	1953	1953	0
502	20231213	110800	10633165	1953	1953	1953	1953	0
503	20231213	110700	10633165	1953	1953	1953	1953	0
504	20231213	110600	10633165	1953	1953	1953	1953	28
505	20231213	110500	10578481	1953	1953	1953	1953	0
506	20231213	110400	10578481	1953	1953	1953	1953	47
507	20231213	110300	10486690	1953	1953	1953	1953	0
508	20231213	110200	10486690	1953	1953	1953	1953	0
509	20231213	110100	10486690	1953	1953	1953	1953	0
510	20231213	110000	10486690	1953	1953	1953	1953	79
511	20231213	105900	10332403	1953	1953	1953	1953	0
512	20231213	105800	10332403	1953	1953	1953	1953	0
513	20231213	105700	10332403	1953	1953	1953	1953	0
514	20231213	105600	10332403	1953	1953	1953	1953	0
515	20231213	105500	10332403	1953	1953	1953	1953	0
516	20231213	105400	10332403	1953	1953	1953	1953	0
517	20231213	105300	10332403	1953	1953	1953	1953	28
518	20231213	105200	10277719	1953	1953	1953	1953	0
519	20231213	105100	10277719	1953	1953	1953	1953	1
520	20231213	105000	10275766	1951	1951	1951	1951	0
521	20231213	104900	10275766	1951	1951	1951	1951	0
522	20231213	104800	10275766	1951	1951	1951	1951	0
523	20231213	104700	10275766	1951	1951	1951	1951	0
524	20231213	104600	10275766	1951	1951	1951	1951	0
525	20231213	104500	10275766	1951	1951	1951	1951	0
526	20231213	104400	10275766	1951	1951	1951	1951	0
527	20231213	104300	10275766	1951	1951	1951	1951	0
528	20231213	104200	10275766	1951	1951	1951	1951	9
529	20231213	104100	10258207	1954	1954	1954	1954	2
530	20231213	104000	10254299	1954	1953	1954	1953	79
531	20231213	103900	10099934	1954	1954	1954	1954	0
532	20231213	103800	10099934	1954	1954	1954	1954	0
533	20231213	103700	10099934	1954	1954	1954	1954	0
534	20231213	103600	10099934	1954	1954	1954	1954	0
535	20231213	103500	10099934	1954	1954	1954	1954	0
536	20231213	103400	10099934	1954	1954	1954	1954	0
537	20231213	103300	10099934	1954	1954	1954	1954	0
538	20231213	103200	10099934	1954	1954	1954	1954	0
539	20231213	103100	10099934	1954	1954	1954	1954	202
540	20231213	103000	9705226	1954	1954	1954	1954	0
541	20231213	102900	9705226	1954	1954	1954	1954	0
542	20231213	102800	9705226	1954	1954	1954	1954	0
543	20231213	102700	9705226	1954	1954	1954	1954	0
544	20231213	102600	9705226	1954	1954	1954	1954	1
545	20231213	102500	9703272	1954	1954	1954	1954	0
546	20231213	102400	9703272	1954	1954	1954	1954	0
547	20231213	102300	9703272	1954	1954	1954	1954	0
548	20231213	102200	9703272	1954	1951	1954	1951	12
549	20231213	102100	9679857	1954	1954	1954	1954	0
550	20231213	102000	9679857	1954	1954	1954	1954	79
551	20231213	101900	9525491	1954	1954	1954	1954	0
552	20231213	101800	9525491	1954	1954	1954	1954	0
553	20231213	101700	9525491	1954	1954	1954	1954	0
554	20231213	101600	9525491	1954	1954	1954	1954	0
555	20231213	101500	9525491	1954	1954	1954	1954	0
556	20231213	101400	9525491	1954	1954	1954	1954	0
557	20231213	101300	9525491	1954	1954	1954	1954	0
558	20231213	101200	9525491	1954	1954	1954	1954	0
559	20231213	101100	9525491	1954	1954	1954	1954	0
560	20231213	101000	9525491	1954	1954	1954	1954	0
561	20231213	100900	9525491	1954	1954	1954	1954	1
562	20231213	100800	9523537	1951	1951	1951	1951	10
563	20231213	100700	9504027	1951	1951	1951	1951	0
564	20231213	100600	9504027	1951	1951	1951	1951	20
565	20231213	100500	9465007	1955	1955	1955	1955	38
566	20231213	100400	9390717	1956	1956	1956	1956	0
567	20231213	100300	9390717	1956	1956	1956	1956	0
568	20231213	100200	9390717	1956	1956	1956	1956	0
569	20231213	100100	9390717	1956	1956	1956	1956	0
570	20231213	100000	9390717	1956	1955	1956	1955	79
571	20231213	095900	9236197	1955	1955	1955	1955	44
572	20231213	095800	9150177	1955	1955	1955	1955	0
573	20231213	095700	9150177	1955	1955	1955	1955	0
574	20231213	095600	9150177	1955	1955	1955	1955	1
575	20231213	095500	9148222	1952	1953	1955	1952	21
576	20231213	095400	9107217	1954	1954	1954	1954	10
577	20231213	095300	9087677	1955	1955	1955	1955	0
578	20231213	095200	9087677	1955	1955	1955	1955	1
579	20231213	095100	9085722	1948	1948	1948	1948	0
580	20231213	095000	9085722	1948	1948	1948	1948	0
581	20231213	094900	9085722	1948	1948	1948	1948	0
582	20231213	094800	9085722	1948	1948	1948	1948	54
583	20231213	094700	8980530	1948	1948	1948	1948	0
584	20231213	094600	8980530	1948	1948	1948	1948	20
585	20231213	094500	8941570	1949	1949	1949	1949	0
586	20231213	094400	8941570	1949	1949	1949	1949	0
587	20231213	094300	8941570	1949	1949	1949	1949	100
588	20231213	094200	8746670	1955	1955	1955	1955	0
589	20231213	094100	8746670	1955	1955	1955	1955	0
590	20231213	094000	8746670	1955	1955	1955	1955	79
591	20231213	093900	8592225	1955	1955	1955	1955	0
592	20231213	093800	8592225	1955	1955	1955	1955	0
593	20231213	093700	8592225	1955	1955	1955	1955	16
594	20231213	093600	8560945	1955	1955	1955	1955	0
595	20231213	093500	8560945	1955	1955	1955	1955	0
596	20231213	093400	8560945	1955	1955	1955	1955	0
597	20231213	093300	8560945	1955	1955	1955	1955	0
598	20231213	093200	8560945	1955	1955	1955	1955	0
599	20231213	093100	8560945	1955	1955	1955	1955	0
600	20231213	093000	8560945	1955	1955	1955	1955	0
601	20231213	092900	8560945	1955	1955	1955	1955	0
602	20231213	092800	8560945	1955	1955	1955	1955	0
603	20231213	092700	8560945	1955	1955	1955	1955	1
604	20231213	092600	8558990	1950	1951	1951	1950	68
605	20231213	092500	8426326	1955	1955	1955	1955	0
606	20231213	092400	8426326	1955	1955	1955	1955	0
607	20231213	092300	8426326	1955	1955	1955	1955	0
608	20231213	092200	8426326	1955	1955	1955	1955	0
609	20231213	092100	8426326	1955	1955	1955	1955	0
610	20231213	092000	8426326	1955	1955	1955	1955	79
611	20231213	091900	8271881	1952	1952	1952	1952	0
612	20231213	091800	8271881	1952	1952	1952	1952	0
613	20231213	091700	8271881	1952	1955	1955	1952	497
614	20231213	091600	7300306	1952	1952	1952	1952	0
615	20231213	091500	7300306	1952	1952	1952	1952	0
616	20231213	091400	7300306	1952	1952	1952	1952	0
617	20231213	091300	7300306	1952	1952	1952	1952	0
618	20231213	091200	7300306	1952	1955	1955	1952	18
619	20231213	091100	7265146	1956	1956	1956	1956	4
620	20231213	091000	7257322	1957	1957	1957	1957	217
621	20231213	090900	6832653	1958	1958	1958	1958	0
622	20231213	090800	6832653	1958	1958	1958	1958	0
623	20231213	090700	6832653	1958	1958	1958	1958	0
624	20231213	090600	6832653	1958	1958	1958	1958	0
625	20231213	090500	6832653	1958	1958	1958	1958	0
626	20231213	090400	6832653	1958	1959	1959	1958	8
627	20231213	090300	6816985	1960	1960	1960	1960	68
628	20231213	090200	6683705	1960	1960	1960	1960	0
629	20231213	090100	6683705	1960	1963	1963	1960	433
630	20231213	090000	5834053	1970	1971	1971	1970	2696