KissMeData/048830/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192700	45979614	1954	1954	1954	1954	236
3	20231221	192600	45979614	1954	1954	1954	1954	0
4	20231221	192500	45979614	1954	1954	1954	1954	0
5	20231221	192400	45979614	1954	1954	1954	1954	0
6	20231221	192300	45979614	1954	1954	1954	1954	0
7	20231221	192200	45979614	1954	1954	1954	1954	0
8	20231221	192100	45979614	1954	1954	1954	1954	0
9	20231221	192000	45979614	1954	1954	1954	1954	0
10	20231221	191900	45979614	1954	1954	1954	1954	0
11	20231221	191800	45979614	1954	1954	1954	1954	0
12	20231221	191700	45979614	1954	1954	1954	1954	0
13	20231221	191600	45979614	1954	1954	1954	1954	0
14	20231221	191500	45979614	1954	1954	1954	1954	0
15	20231221	191400	45979614	1954	1954	1954	1954	0
16	20231221	191300	45979614	1954	1954	1954	1954	0
17	20231221	191200	45979614	1954	1954	1954	1954	0
18	20231221	191100	45979614	1954	1954	1954	1954	0
19	20231221	191000	45979614	1954	1954	1954	1954	0
20	20231221	190900	45979614	1954	1954	1954	1954	0
21	20231221	190800	45979614	1954	1954	1954	1954	0
22	20231221	190700	45979614	1954	1954	1954	1954	0
23	20231221	190600	45979614	1954	1954	1954	1954	0
24	20231221	190500	45979614	1954	1954	1954	1954	0
25	20231221	190400	45979614	1954	1954	1954	1954	0
26	20231221	190300	45979614	1954	1954	1954	1954	0
27	20231221	190200	45979614	1954	1954	1954	1954	0
28	20231221	190100	45979614	1954	1954	1954	1954	0
29	20231221	190000	45979614	1954	1954	1954	1954	0
30	20231221	185900	45979614	1954	1954	1954	1954	0
31	20231221	185800	45979614	1954	1954	1954	1954	0
32	20231221	185700	45979614	1954	1954	1954	1954	236
33	20231221	185600	45979614	1954	1954	1954	1954	0
34	20231221	185500	45979614	1954	1954	1954	1954	0
35	20231221	185400	45979614	1954	1954	1954	1954	0
36	20231221	185300	45979614	1954	1954	1954	1954	0
37	20231221	185200	45979614	1954	1954	1954	1954	0
38	20231221	185100	45979614	1954	1954	1954	1954	0
39	20231221	185000	45979614	1954	1954	1954	1954	0
40	20231221	184900	45979614	1954	1954	1954	1954	0
41	20231221	184800	45979614	1954	1954	1954	1954	0
42	20231221	184700	45979614	1954	1954	1954	1954	0
43	20231221	184600	45979614	1954	1954	1954	1954	0
44	20231221	184500	45979614	1954	1954	1954	1954	0
45	20231221	184400	45979614	1954	1954	1954	1954	0
46	20231221	184300	45979614	1954	1954	1954	1954	0
47	20231221	184200	45979614	1954	1954	1954	1954	0
48	20231221	184100	45979614	1954	1954	1954	1954	0
49	20231221	184000	45979614	1954	1954	1954	1954	0
50	20231221	183900	45979614	1954	1954	1954	1954	0
51	20231221	183800	45979614	1954	1954	1954	1954	0
52	20231221	183700	45979614	1954	1954	1954	1954	0
53	20231221	183600	45979614	1954	1954	1954	1954	0
54	20231221	183500	45979614	1954	1954	1954	1954	0
55	20231221	183400	45979614	1954	1954	1954	1954	0
56	20231221	183300	45979614	1954	1954	1954	1954	0
57	20231221	183200	45979614	1954	1954	1954	1954	0
58	20231221	183100	45979614	1954	1954	1954	1954	0
59	20231221	183000	45979614	1954	1954	1954	1954	0
60	20231221	182900	45979614	1954	1954	1954	1954	0
61	20231221	182800	45979614	1954	1954	1954	1954	0
62	20231221	182700	45979614	1954	1954	1954	1954	236
63	20231221	182600	45979614	1954	1954	1954	1954	0
64	20231221	182500	45979614	1954	1954	1954	1954	0
65	20231221	182400	45979614	1954	1954	1954	1954	0
66	20231221	182300	45979614	1954	1954	1954	1954	0
67	20231221	182200	45979614	1954	1954	1954	1954	0
68	20231221	182100	45979614	1954	1954	1954	1954	0
69	20231221	182000	45979614	1954	1954	1954	1954	0
70	20231221	181900	45979614	1954	1954	1954	1954	0
71	20231221	181800	45979614	1954	1954	1954	1954	0
72	20231221	181700	45979614	1954	1954	1954	1954	0
73	20231221	181600	45979614	1954	1954	1954	1954	0
74	20231221	181500	45979614	1954	1954	1954	1954	0
75	20231221	181400	45979614	1954	1954	1954	1954	0
76	20231221	181300	45979614	1954	1954	1954	1954	0
77	20231221	181200	45979614	1954	1954	1954	1954	0
78	20231221	181100	45979614	1954	1954	1954	1954	0
79	20231221	181000	45979614	1954	1954	1954	1954	0
80	20231221	180900	45979614	1954	1954	1954	1954	0
81	20231221	180800	45979614	1954	1954	1954	1954	0
82	20231221	180700	45979614	1954	1954	1954	1954	0
83	20231221	180600	45979614	1954	1954	1954	1954	0
84	20231221	180500	45979614	1954	1954	1954	1954	0
85	20231221	180400	45979614	1954	1954	1954	1954	0
86	20231221	180300	45979614	1954	1954	1954	1954	0
87	20231221	180200	45979614	1954	1954	1954	1954	0
88	20231221	180100	45979614	1954	1954	1954	1954	0
89	20231221	180000	45979614	1954	1954	1954	1954	0
90	20231221	175900	45979614	1954	1954	1954	1954	0
91	20231221	175800	45979614	1954	1954	1954	1954	0
92	20231221	175700	45979614	1954	1954	1954	1954	236
93	20231221	175600	45979614	1954	1954	1954	1954	0
94	20231221	175500	45979614	1954	1954	1954	1954	0
95	20231221	175400	45979614	1954	1954	1954	1954	0
96	20231221	175300	45979614	1954	1954	1954	1954	0
97	20231221	175200	45979614	1954	1954	1954	1954	0
98	20231221	175100	45979614	1954	1954	1954	1954	0
99	20231221	175000	45979614	1954	1954	1954	1954	0
100	20231221	174900	45979614	1954	1954	1954	1954	0
101	20231221	174800	45979614	1954	1954	1954	1954	0
102	20231221	174700	45979614	1954	1954	1954	1954	0
103	20231221	174600	45979614	1954	1954	1954	1954	0
104	20231221	174500	45979614	1954	1954	1954	1954	0
105	20231221	174400	45979614	1954	1954	1954	1954	0
106	20231221	174300	45979614	1954	1954	1954	1954	0
107	20231221	174200	45979614	1954	1954	1954	1954	0
108	20231221	174100	45979614	1954	1954	1954	1954	0
109	20231221	174000	45979614	1954	1954	1954	1954	0
110	20231221	173900	45979614	1954	1954	1954	1954	0
111	20231221	173800	45979614	1954	1954	1954	1954	0
112	20231221	173700	45979614	1954	1954	1954	1954	0
113	20231221	173600	45979614	1954	1954	1954	1954	0
114	20231221	173500	45979614	1954	1954	1954	1954	0
115	20231221	173400	45979614	1954	1954	1954	1954	0
116	20231221	173300	45979614	1954	1954	1954	1954	0
117	20231221	173200	45979614	1954	1954	1954	1954	0
118	20231221	173100	45979614	1954	1954	1954	1954	0
119	20231221	173000	45979614	1954	1954	1954	1954	0
120	20231221	172900	45979614	1954	1954	1954	1954	0
121	20231221	172800	45979614	1954	1954	1954	1954	0
122	20231221	172700	45979614	1954	1954	1954	1954	236
123	20231221	172600	45979614	1954	1954	1954	1954	0
124	20231221	172500	45979614	1954	1954	1954	1954	0
125	20231221	172400	45979614	1954	1954	1954	1954	0
126	20231221	172300	45979614	1954	1954	1954	1954	0
127	20231221	172200	45979614	1954	1954	1954	1954	0
128	20231221	172100	45979614	1954	1954	1954	1954	0
129	20231221	172000	45979614	1954	1954	1954	1954	0
130	20231221	171900	45979614	1954	1954	1954	1954	0
131	20231221	171800	45979614	1954	1954	1954	1954	0
132	20231221	171700	45979614	1954	1954	1954	1954	0
133	20231221	171600	45979614	1954	1954	1954	1954	0
134	20231221	171500	45979614	1954	1954	1954	1954	0
135	20231221	171400	45979614	1954	1954	1954	1954	0
136	20231221	171300	45979614	1954	1954	1954	1954	0
137	20231221	171200	45979614	1954	1954	1954	1954	0
138	20231221	171100	45979614	1954	1954	1954	1954	0
139	20231221	171000	45979614	1954	1954	1954	1954	0
140	20231221	170900	45979614	1954	1954	1954	1954	0
141	20231221	170800	45979614	1954	1954	1954	1954	0
142	20231221	170700	45979614	1954	1954	1954	1954	0
143	20231221	170600	45979614	1954	1954	1954	1954	0
144	20231221	170500	45979614	1954	1954	1954	1954	0
145	20231221	170400	45979614	1954	1954	1954	1954	0
146	20231221	170300	45979614	1954	1954	1954	1954	0
147	20231221	170200	45979614	1954	1954	1954	1954	0
148	20231221	170100	45979614	1954	1954	1954	1954	0
149	20231221	170000	45979614	1954	1954	1954	1954	0
150	20231221	165900	45979614	1954	1954	1954	1954	0
151	20231221	165800	45979614	1954	1954	1954	1954	0
152	20231221	165700	45979614	1954	1954	1954	1954	236
153	20231221	165600	45979614	1954	1954	1954	1954	0
154	20231221	165500	45979614	1954	1954	1954	1954	0
155	20231221	165400	45979614	1954	1954	1954	1954	0
156	20231221	165300	45979614	1954	1954	1954	1954	0
157	20231221	165200	45979614	1954	1954	1954	1954	0
158	20231221	165100	45979614	1954	1954	1954	1954	0
159	20231221	165000	45979614	1954	1954	1954	1954	0
160	20231221	164900	45979614	1954	1954	1954	1954	0
161	20231221	164800	45979614	1954	1954	1954	1954	0
162	20231221	164700	45979614	1954	1954	1954	1954	0
163	20231221	164600	45979614	1954	1954	1954	1954	0
164	20231221	164500	45979614	1954	1954	1954	1954	0
165	20231221	164400	45979614	1954	1954	1954	1954	0
166	20231221	164300	45979614	1954	1954	1954	1954	0
167	20231221	164200	45979614	1954	1954	1954	1954	0
168	20231221	164100	45979614	1954	1954	1954	1954	0
169	20231221	164000	45979614	1954	1954	1954	1954	0
170	20231221	163900	45979614	1954	1954	1954	1954	0
171	20231221	163800	45979614	1954	1954	1954	1954	0
172	20231221	163700	45979614	1954	1954	1954	1954	0
173	20231221	163600	45979614	1954	1954	1954	1954	0
174	20231221	163500	45979614	1954	1954	1954	1954	0
175	20231221	163400	45979614	1954	1954	1954	1954	0
176	20231221	163300	45979614	1954	1954	1954	1954	0
177	20231221	163200	45979614	1954	1954	1954	1954	0
178	20231221	163100	45979614	1954	1954	1954	1954	0
179	20231221	163000	45979614	1954	1954	1954	1954	0
180	20231221	162900	45979614	1954	1954	1954	1954	0
181	20231221	162800	45979614	1954	1954	1954	1954	0
182	20231221	162700	45979614	1954	1954	1954	1954	236
183	20231221	162600	45979614	1954	1954	1954	1954	0
184	20231221	162500	45979614	1954	1954	1954	1954	0
185	20231221	162400	45979614	1954	1954	1954	1954	0
186	20231221	162300	45979614	1954	1954	1954	1954	0
187	20231221	162200	45979614	1954	1954	1954	1954	0
188	20231221	162100	45979614	1954	1954	1954	1954	0
189	20231221	162000	45979614	1954	1954	1954	1954	0
190	20231221	161900	45979614	1954	1954	1954	1954	0
191	20231221	161800	45979614	1954	1954	1954	1954	0
192	20231221	161700	45979614	1954	1954	1954	1954	0
193	20231221	161600	45979614	1954	1954	1954	1954	0
194	20231221	161500	45979614	1954	1954	1954	1954	0
195	20231221	161400	45979614	1954	1954	1954	1954	0
196	20231221	161300	45979614	1954	1954	1954	1954	0
197	20231221	161200	45979614	1954	1954	1954	1954	0
198	20231221	161100	45979614	1954	1954	1954	1954	0
199	20231221	161000	45979614	1954	1954	1954	1954	0
200	20231221	160900	45979614	1954	1954	1954	1954	0
201	20231221	160800	45979614	1954	1954	1954	1954	0
202	20231221	160700	45979614	1954	1954	1954	1954	0
203	20231221	160600	45979614	1954	1954	1954	1954	0
204	20231221	160500	45979614	1954	1954	1954	1954	0
205	20231221	160400	45979614	1954	1954	1954	1954	0
206	20231221	160300	45979614	1954	1954	1954	1954	0
207	20231221	160200	45979614	1954	1954	1954	1954	0
208	20231221	160100	45979614	1954	1954	1954	1954	0
209	20231221	160000	45979614	1954	1954	1954	1954	0
210	20231221	155900	45979614	1954	1954	1954	1954	0
211	20231221	155800	45979614	1954	1954	1954	1954	0
212	20231221	155700	45979614	1954	1954	1954	1954	236
213	20231221	155600	45979614	1954	1954	1954	1954	0
214	20231221	155500	45979614	1954	1954	1954	1954	0
215	20231221	155400	45979614	1954	1954	1954	1954	0
216	20231221	155300	45979614	1954	1954	1954	1954	0
217	20231221	155200	45979614	1954	1954	1954	1954	0
218	20231221	155100	45979614	1954	1954	1954	1954	0
219	20231221	155000	45979614	1954	1954	1954	1954	0
220	20231221	154900	45979614	1954	1954	1954	1954	0
221	20231221	154800	45979614	1954	1954	1954	1954	0
222	20231221	154700	45979614	1954	1954	1954	1954	0
223	20231221	154600	45979614	1954	1954	1954	1954	0
224	20231221	154500	45979614	1954	1954	1954	1954	0
225	20231221	154400	45979614	1954	1954	1954	1954	0
226	20231221	154300	45979614	1954	1954	1954	1954	0
227	20231221	154200	45979614	1954	1954	1954	1954	0
228	20231221	154100	45979614	1954	1954	1954	1954	0
229	20231221	154000	45979614	1954	1954	1954	1954	0
230	20231221	153900	45979614	1954	1954	1954	1954	0
231	20231221	153800	45979614	1954	1954	1954	1954	0
232	20231221	153700	45979614	1954	1954	1954	1954	0
233	20231221	153600	45979614	1954	1954	1954	1954	0
234	20231221	153500	45979614	1954	1954	1954	1954	0
235	20231221	153400	45979614	1954	1954	1954	1954	0
236	20231221	153300	45979614	1954	1954	1954	1954	0
237	20231221	153200	45979614	1954	1954	1954	1954	0
238	20231221	153100	45979614	1954	1954	1954	1954	0
239	20231221	153000	45979614	1954	1954	1954	1954	236
240	20231221	152900	45518470	1949	1949	1949	1949	0
241	20231221	152800	45518470	1949	1949	1949	1949	0
242	20231221	152700	45518470	1949	1949	1949	1949	0
243	20231221	152600	45518470	1949	1949	1949	1949	0
244	20231221	152500	45518470	1949	1949	1949	1949	0
245	20231221	152400	45518470	1949	1949	1949	1949	0
246	20231221	152300	45518470	1949	1949	1949	1949	0
247	20231221	152200	45518470	1949	1949	1949	1949	0
248	20231221	152100	45518470	1949	1949	1949	1949	0
249	20231221	152000	45518470	1949	1949	1949	1949	0
250	20231221	151900	45518470	1949	1949	1950	1949	134
251	20231221	151800	45257263	1950	1950	1950	1950	0
252	20231221	151700	45257263	1950	1950	1950	1950	0
253	20231221	151600	45257263	1950	1950	1950	1950	0
254	20231221	151500	45257263	1950	1950	1950	1950	0
255	20231221	151400	45257263	1950	1950	1950	1950	0
256	20231221	151300	45257263	1950	1937	1950	1937	150
257	20231221	151200	44966253	1938	1927	1938	1927	90
258	20231221	151100	44792482	1927	1917	1927	1917	121
259	20231221	151000	44560185	1917	1917	1917	1917	40
260	20231221	150900	44483505	1916	1912	1916	1912	50
261	20231221	150800	44387805	1898	1898	1898	1898	6
262	20231221	150700	44376417	1899	1909	1909	1899	66
263	20231221	150600	44250753	1910	1910	1910	1910	0
264	20231221	150500	44250753	1910	1910	1910	1910	2
265	20231221	150400	44246933	1910	1917	1917	1910	44
266	20231221	150300	44162753	1930	1920	1930	1920	70
267	20231221	150200	44027988	1920	1899	1920	1899	191
268	20231221	150100	43663942	1900	1900	1900	1900	0
269	20231221	150000	43663942	1900	1885	1900	1885	1766
270	20231221	145900	40334874	1885	1889	1889	1885	1761
271	20231221	145800	37009921	1889	1895	1895	1889	129
272	20231221	145700	36765910	1896	1901	1901	1896	5281
273	20231221	145600	26747505	1901	1901	1901	1901	0
274	20231221	145500	26747505	1901	1911	1911	1901	171
275	20231221	145400	26421174	1912	1925	1925	1912	1424
276	20231221	145300	23684174	1926	1931	1931	1926	301
277	20231221	145200	23103764	1932	1937	1937	1932	216
278	20231221	145100	22685647	1938	1942	1942	1938	1080
279	20231221	145000	20589674	1943	1944	1944	1943	914
280	20231221	144900	18813644	1950	1950	1950	1950	0
281	20231221	144800	18813644	1950	1950	1950	1950	9
282	20231221	144700	18796094	1950	1950	1950	1950	0
283	20231221	144600	18796094	1950	1950	1950	1950	0
284	20231221	144500	18796094	1950	1950	1950	1950	9
285	20231221	144400	18778544	1950	1950	1950	1950	0
286	20231221	144300	18778544	1950	1950	1950	1950	0
287	20231221	144200	18778544	1950	1950	1950	1950	9
288	20231221	144100	18760994	1950	1950	1950	1950	0
289	20231221	144000	18760994	1950	1950	1950	1950	85
290	20231221	143900	18595244	1950	1950	1950	1950	10
291	20231221	143800	18575744	1950	1950	1950	1950	0
292	20231221	143700	18575744	1950	1950	1950	1950	0
293	20231221	143600	18575744	1950	1950	1950	1950	10
294	20231221	143500	18556244	1954	1954	1954	1954	0
295	20231221	143400	18556244	1954	1954	1954	1954	0
296	20231221	143300	18556244	1954	1954	1954	1954	10
297	20231221	143200	18536704	1955	1955	1955	1955	0
298	20231221	143100	18536704	1955	1955	1955	1955	0
299	20231221	143000	18536704	1955	1955	1955	1955	10
300	20231221	142900	18517154	1944	1945	1945	1943	137
301	20231221	142800	18250807	1955	1955	1955	1955	0
302	20231221	142700	18250807	1955	1955	1955	1955	10
303	20231221	142600	18231257	1955	1955	1955	1955	0
304	20231221	142500	18231257	1955	1955	1955	1955	0
305	20231221	142400	18231257	1955	1955	1955	1955	10
306	20231221	142300	18211707	1956	1956	1956	1956	0
307	20231221	142200	18211707	1956	1956	1956	1956	0
308	20231221	142100	18211707	1956	1953	1956	1953	10
309	20231221	142000	18192168	1953	1952	1953	1952	85
310	20231221	141900	18026175	1952	1952	1952	1952	0
311	20231221	141800	18026175	1952	1952	1952	1952	10
312	20231221	141700	18006655	1952	1952	1952	1952	0
313	20231221	141600	18006655	1952	1952	1952	1952	0
314	20231221	141500	18006655	1952	1952	1952	1952	10
315	20231221	141400	17987135	1952	1952	1952	1952	0
316	20231221	141300	17987135	1952	1952	1952	1952	0
317	20231221	141200	17987135	1952	1952	1952	1952	10
318	20231221	141100	17967615	1955	1955	1955	1955	0
319	20231221	141000	17967615	1955	1955	1955	1955	0
320	20231221	140900	17967615	1955	1955	1955	1955	10
321	20231221	140800	17948065	1944	1944	1944	1944	189
322	20231221	140700	17580649	1944	1944	1944	1944	0
323	20231221	140600	17580649	1944	1944	1944	1944	10
324	20231221	140500	17561209	1944	1944	1944	1944	0
325	20231221	140400	17561209	1944	1944	1944	1944	0
326	20231221	140300	17561209	1944	1944	1944	1944	245
327	20231221	140200	17084929	1944	1944	1944	1944	254
328	20231221	140100	16591153	1945	1945	1945	1945	0
329	20231221	140000	16591153	1945	1945	1945	1945	85
330	20231221	135900	16425828	1945	1945	1945	1945	0
331	20231221	135800	16425828	1945	1946	1946	1945	806
332	20231221	135700	14857411	1946	1946	1946	1946	1
333	20231221	135600	14855465	1946	1947	1947	1946	11
334	20231221	135500	14834049	1957	1957	1957	1957	0
335	20231221	135400	14834049	1957	1957	1957	1957	0
336	20231221	135300	14834049	1957	1957	1957	1957	1
337	20231221	135200	14832092	1946	1946	1946	1946	0
338	20231221	135100	14832092	1946	1946	1946	1946	0
339	20231221	135000	14832092	1946	1946	1946	1946	20
340	20231221	134900	14793172	1957	1957	1957	1957	0
341	20231221	134800	14793172	1957	1957	1957	1957	0
342	20231221	134700	14793172	1957	1957	1957	1957	0
343	20231221	134600	14793172	1957	1957	1957	1957	0
344	20231221	134500	14793172	1957	1957	1957	1957	0
345	20231221	134400	14793172	1957	1957	1957	1957	0
346	20231221	134300	14793172	1957	1957	1957	1957	0
347	20231221	134200	14793172	1957	1957	1957	1957	0
348	20231221	134100	14793172	1957	1957	1957	1957	0
349	20231221	134000	14793172	1957	1957	1957	1957	85
350	20231221	133900	14626827	1945	1945	1945	1945	0
351	20231221	133800	14626827	1945	1945	1945	1945	0
352	20231221	133700	14626827	1945	1945	1945	1945	0
353	20231221	133600	14626827	1945	1945	1945	1945	0
354	20231221	133500	14626827	1945	1945	1945	1945	0
355	20231221	133400	14626827	1945	1945	1945	1945	0
356	20231221	133300	14626827	1945	1945	1945	1945	0
357	20231221	133200	14626827	1945	1945	1945	1945	0
358	20231221	133100	14626827	1945	1945	1945	1945	0
359	20231221	133000	14626827	1945	1945	1945	1945	0
360	20231221	132900	14626827	1945	1945	1945	1945	0
361	20231221	132800	14626827	1945	1945	1945	1945	0
362	20231221	132700	14626827	1945	1945	1945	1945	0
363	20231221	132600	14626827	1945	1945	1945	1945	0
364	20231221	132500	14626827	1945	1945	1945	1945	11
365	20231221	132400	14605432	1958	1958	1958	1958	0
366	20231221	132300	14605432	1958	1958	1958	1958	0
367	20231221	132200	14605432	1958	1958	1958	1958	0
368	20231221	132100	14605432	1958	1958	1958	1958	0
369	20231221	132000	14605432	1958	1954	1958	1954	85
370	20231221	131900	14439294	1954	1954	1954	1954	0
371	20231221	131800	14439294	1954	1954	1954	1954	1
372	20231221	131700	14437340	1955	1955	1955	1955	0
373	20231221	131600	14437340	1955	1955	1955	1955	0
374	20231221	131500	14437340	1955	1955	1955	1955	31
375	20231221	131400	14376735	1955	1955	1955	1955	0
376	20231221	131300	14376735	1955	1955	1955	1955	1
377	20231221	131200	14374780	1945	1945	1945	1945	0
378	20231221	131100	14374780	1945	1945	1945	1945	0
379	20231221	131000	14374780	1945	1945	1945	1945	0
380	20231221	130900	14374780	1945	1945	1945	1945	400
381	20231221	130800	13596780	1945	1945	1945	1945	11
382	20231221	130700	13575385	1955	1955	1955	1955	0
383	20231221	130600	13575385	1955	1955	1955	1955	0
384	20231221	130500	13575385	1955	1955	1955	1955	0
385	20231221	130400	13575385	1955	1955	1955	1955	0
386	20231221	130300	13575385	1955	1955	1955	1955	0
387	20231221	130200	13575385	1955	1955	1955	1955	0
388	20231221	130100	13575385	1955	1955	1955	1955	0
389	20231221	130000	13575385	1955	1955	1955	1955	85
390	20231221	125900	13409210	1955	1955	1955	1955	0
391	20231221	125800	13409210	1955	1955	1955	1955	0
392	20231221	125700	13409210	1955	1955	1955	1955	0
393	20231221	125600	13409210	1955	1955	1955	1955	0
394	20231221	125500	13409210	1955	1955	1955	1955	1
395	20231221	125400	13407255	1945	1945	1945	1945	0
396	20231221	125300	13407255	1945	1945	1945	1945	0
397	20231221	125200	13407255	1945	1945	1945	1945	0
398	20231221	125100	13407255	1945	1945	1945	1945	11
399	20231221	125000	13385860	1946	1946	1946	1946	0
400	20231221	124900	13385860	1946	1946	1946	1946	0
401	20231221	124800	13385860	1946	1946	1946	1946	6
402	20231221	124700	13374184	1946	1946	1946	1946	0
403	20231221	124600	13374184	1946	1946	1946	1946	5
404	20231221	124500	13364454	1956	1956	1956	1956	0
405	20231221	124400	13364454	1956	1956	1956	1956	0
406	20231221	124300	13364454	1956	1956	1956	1956	0
407	20231221	124200	13364454	1956	1956	1956	1956	2
408	20231221	124100	13360542	1956	1956	1956	1956	0
409	20231221	124000	13360542	1956	1955	1956	1955	85
410	20231221	123900	13194293	1946	1946	1946	1946	0
411	20231221	123800	13194293	1946	1946	1946	1946	0
412	20231221	123700	13194293	1946	1946	1946	1946	0
413	20231221	123600	13194293	1946	1946	1946	1946	0
414	20231221	123500	13194293	1946	1946	1946	1946	0
415	20231221	123400	13194293	1946	1946	1946	1946	11
416	20231221	123300	13172887	1959	1959	1959	1959	0
417	20231221	123200	13172887	1959	1959	1959	1959	0
418	20231221	123100	13172887	1959	1959	1959	1959	0
419	20231221	123000	13172887	1959	1959	1959	1959	0
420	20231221	122900	13172887	1959	1959	1959	1959	0
421	20231221	122800	13172887	1959	1959	1959	1959	0
422	20231221	122700	13172887	1959	1959	1959	1959	0
423	20231221	122600	13172887	1959	1959	1959	1959	0
424	20231221	122500	13172887	1959	1959	1959	1959	0
425	20231221	122400	13172887	1959	1959	1959	1959	0
426	20231221	122300	13172887	1959	1959	1959	1959	0
427	20231221	122200	13172887	1959	1959	1959	1959	0
428	20231221	122100	13172887	1959	1959	1959	1959	0
429	20231221	122000	13172887	1959	1958	1959	1958	85
430	20231221	121900	13006383	1946	1946	1946	1946	0
431	20231221	121800	13006383	1946	1946	1946	1946	0
432	20231221	121700	13006383	1946	1958	1959	1946	140
433	20231221	121600	12732274	1958	1958	1958	1958	0
434	20231221	121500	12732274	1958	1958	1958	1958	0
435	20231221	121400	12732274	1958	1958	1958	1958	0
436	20231221	121300	12732274	1958	1958	1958	1958	1
437	20231221	121200	12730316	1945	1945	1945	1945	0
438	20231221	121100	12730316	1945	1945	1945	1945	0
439	20231221	121000	12730316	1945	1945	1945	1945	0
440	20231221	120900	12730316	1945	1945	1945	1945	0
441	20231221	120800	12730316	1945	1945	1945	1945	0
442	20231221	120700	12730316	1945	1945	1945	1945	0
443	20231221	120600	12730316	1945	1945	1945	1945	0
444	20231221	120500	12730316	1945	1945	1945	1945	0
445	20231221	120400	12730316	1945	1945	1945	1945	0
446	20231221	120300	12730316	1945	1945	1945	1945	0
447	20231221	120200	12730316	1945	1945	1945	1945	0
448	20231221	120100	12730316	1945	1945	1945	1945	0
449	20231221	120000	12730316	1945	1958	1959	1945	97
450	20231221	115900	12540479	1958	1958	1958	1958	0
451	20231221	115800	12540479	1958	1958	1958	1958	46
452	20231221	115700	12450411	1946	1946	1946	1946	60
453	20231221	115600	12333651	1958	1958	1958	1958	0
454	20231221	115500	12333651	1958	1958	1958	1958	1
455	20231221	115400	12331693	1946	1946	1946	1946	0
456	20231221	115300	12331693	1946	1946	1946	1946	0
457	20231221	115200	12331693	1946	1946	1946	1946	0
458	20231221	115100	12331693	1946	1946	1946	1946	0
459	20231221	115000	12331693	1946	1946	1946	1946	0
460	20231221	114900	12331693	1946	1946	1946	1946	0
461	20231221	114800	12331693	1946	1946	1946	1946	0
462	20231221	114700	12331693	1946	1946	1946	1946	0
463	20231221	114600	12331693	1946	1946	1946	1946	0
464	20231221	114500	12331693	1946	1946	1946	1946	60
465	20231221	114400	12214933	1946	1946	1946	1946	0
466	20231221	114300	12214933	1946	1946	1946	1946	11
467	20231221	114200	12193527	1959	1959	1959	1959	0
468	20231221	114100	12193527	1959	1959	1959	1959	0
469	20231221	114000	12193527	1959	1958	1959	1958	86
470	20231221	113900	12025054	1958	1958	1958	1958	0
471	20231221	113800	12025054	1958	1958	1958	1958	0
472	20231221	113700	12025054	1958	1958	1958	1958	0
473	20231221	113600	12025054	1958	1958	1958	1958	0
474	20231221	113500	12025054	1958	1958	1958	1958	0
475	20231221	113400	12025054	1958	1958	1958	1958	0
476	20231221	113300	12025054	1958	1958	1958	1958	0
477	20231221	113200	12025054	1958	1958	1958	1958	0
478	20231221	113100	12025054	1958	1958	1958	1958	0
479	20231221	113000	12025054	1958	1958	1958	1958	0
480	20231221	112900	12025054	1958	1958	1958	1958	0
481	20231221	112800	12025054	1958	1958	1958	1958	1
482	20231221	112700	12023096	1946	1946	1946	1946	0
483	20231221	112600	12023096	1946	1946	1946	1946	11
484	20231221	112500	12001690	1959	1959	1959	1959	0
485	20231221	112400	12001690	1959	1959	1959	1959	0
486	20231221	112300	12001690	1959	1959	1959	1959	51
487	20231221	112200	11901781	1959	1959	1959	1959	86
488	20231221	112100	11733307	1959	1959	1959	1959	0
489	20231221	112000	11733307	1959	1950	1959	1950	86
490	20231221	111900	11565337	1950	1950	1950	1950	0
491	20231221	111800	11565337	1950	1950	1950	1950	0
492	20231221	111700	11565337	1950	1950	1950	1950	0
493	20231221	111600	11565337	1950	1950	1950	1950	0
494	20231221	111500	11565337	1950	1950	1950	1950	0
495	20231221	111400	11565337	1950	1949	1950	1949	2
496	20231221	111300	11561438	1946	1946	1946	1946	0
497	20231221	111200	11561438	1946	1946	1946	1946	0
498	20231221	111100	11561438	1946	1946	1946	1946	0
499	20231221	111000	11561438	1946	1946	1946	1946	0
500	20231221	110900	11561438	1946	1946	1946	1946	11
501	20231221	110800	11540032	1958	1958	1958	1958	127
502	20231221	110700	11291366	1959	1959	1959	1959	0
503	20231221	110600	11291366	1959	1959	1959	1959	0
504	20231221	110500	11291366	1959	1959	1959	1959	0
505	20231221	110400	11291366	1959	1959	1959	1959	0
506	20231221	110300	11291366	1959	1959	1959	1959	0
507	20231221	110200	11291366	1959	1959	1959	1959	0
508	20231221	110100	11291366	1959	1959	1959	1959	0
509	20231221	110000	11291366	1959	1956	1959	1956	86
510	20231221	105900	11123018	1946	1946	1946	1946	0
511	20231221	105800	11123018	1946	1946	1946	1946	0
512	20231221	105700	11123018	1946	1946	1946	1946	0
513	20231221	105600	11123018	1946	1946	1946	1946	0
514	20231221	105500	11123018	1946	1946	1946	1946	0
515	20231221	105400	11123018	1946	1946	1946	1946	0
516	20231221	105300	11123018	1946	1946	1946	1946	0
517	20231221	105200	11123018	1946	1946	1946	1946	11
518	20231221	105100	11101612	1958	1958	1958	1958	0
519	20231221	105000	11101612	1958	1958	1958	1958	0
520	20231221	104900	11101612	1958	1958	1958	1958	0
521	20231221	104800	11101612	1958	1958	1958	1958	0
522	20231221	104700	11101612	1958	1958	1958	1958	4
523	20231221	104600	11093780	1959	1959	1959	1959	0
524	20231221	104500	11093780	1959	1959	1959	1959	0
525	20231221	104400	11093780	1959	1959	1959	1959	0
526	20231221	104300	11093780	1959	1959	1959	1959	0
527	20231221	104200	11093780	1959	1959	1959	1959	0
528	20231221	104100	11093780	1959	1959	1959	1959	0
529	20231221	104000	11093780	1959	1956	1959	1956	86
530	20231221	103900	10925358	1943	1943	1943	1943	0
531	20231221	103800	10925358	1943	1951	1951	1943	1000
532	20231221	103700	8977423	1951	1951	1951	1951	0
533	20231221	103600	8977423	1951	1951	1951	1951	10
534	20231221	103500	8957913	1951	1955	1955	1951	1326
535	20231221	103400	6365863	1956	1956	1956	1956	0
536	20231221	103300	6365863	1956	1956	1956	1956	10
537	20231221	103200	6346303	1958	1958	1958	1958	0
538	20231221	103100	6346303	1958	1958	1958	1958	2
539	20231221	103000	6342387	1958	1958	1958	1958	2
540	20231221	102900	6338471	1958	1958	1958	1958	2
541	20231221	102800	6334555	1958	1958	1958	1958	2
542	20231221	102700	6330639	1958	1958	1958	1958	2
543	20231221	102600	6326723	1958	1958	1958	1958	2
544	20231221	102500	6322807	1958	1958	1958	1958	2
545	20231221	102400	6318891	1958	1958	1958	1958	2
546	20231221	102300	6314975	1958	1958	1958	1958	2
547	20231221	102200	6311059	1958	1958	1958	1958	3
548	20231221	102100	6305185	1958	1958	1958	1958	3
549	20231221	102000	6299311	1958	1958	1958	1958	89
550	20231221	101900	6125049	1958	1958	1958	1958	3
551	20231221	101800	6119175	1955	1958	1958	1955	14
552	20231221	101700	6091796	1958	1958	1958	1958	3
553	20231221	101600	6085922	1958	1958	1958	1958	3
554	20231221	101500	6080048	1958	1958	1958	1958	3
555	20231221	101400	6074174	1958	1958	1958	1958	3
556	20231221	101300	6068300	1958	1958	1958	1958	3
557	20231221	101200	6062426	1958	1958	1958	1958	3
558	20231221	101100	6056552	1958	1958	1958	1958	1
559	20231221	101000	6054594	1953	1952	1953	1952	12
560	20231221	100900	6031160	1953	1953	1953	1953	0
561	20231221	100800	6031160	1953	1953	1953	1953	0
562	20231221	100700	6031160	1953	1953	1953	1953	0
563	20231221	100600	6031160	1953	1953	1953	1953	0
564	20231221	100500	6031160	1953	1953	1953	1953	0
565	20231221	100400	6031160	1953	1953	1953	1953	0
566	20231221	100300	6031160	1953	1954	1954	1953	3
567	20231221	100200	6025299	1955	1955	1955	1955	152
568	20231221	100100	5728139	1955	1955	1955	1955	11
569	20231221	100000	5706634	1958	1958	1958	1958	86
570	20231221	095900	5538246	1958	1958	1958	1958	0
571	20231221	095800	5538246	1958	1958	1958	1958	0
572	20231221	095700	5538246	1958	1956	1958	1956	3
573	20231221	095600	5532376	1957	1958	1958	1957	476
574	20231221	095500	4600369	1958	1958	1958	1958	1
575	20231221	095400	4598411	1958	1959	1959	1958	103
576	20231221	095300	4396635	1961	1961	1961	1961	0
577	20231221	095200	4396635	1961	1961	1961	1961	1
578	20231221	095100	4394674	1958	1958	1958	1958	0
579	20231221	095000	4394674	1958	1958	1958	1958	0
580	20231221	094900	4394674	1958	1958	1958	1958	0
581	20231221	094800	4394674	1958	1958	1958	1958	0
582	20231221	094700	4394674	1958	1958	1958	1958	0
583	20231221	094600	4394674	1958	1958	1958	1958	0
584	20231221	094500	4394674	1958	1958	1958	1958	0
585	20231221	094400	4394674	1958	1958	1958	1958	11
586	20231221	094300	4373136	1961	1961	1961	1961	0
587	20231221	094200	4373136	1961	1961	1961	1961	0
588	20231221	094100	4373136	1961	1961	1961	1961	0
589	20231221	094000	4373136	1961	1961	1961	1961	86
590	20231221	093900	4204490	1961	1961	1961	1961	0
591	20231221	093800	4204490	1961	1961	1961	1961	26
592	20231221	093700	4153504	1959	1959	1959	1959	1027
593	20231221	093600	2141611	1961	1961	1961	1961	0
594	20231221	093500	2141611	1961	1961	1961	1961	1
595	20231221	093400	2139650	1959	1959	1959	1959	6
596	20231221	093300	2127896	1959	1959	1959	1959	0
597	20231221	093200	2127896	1959	1959	1959	1959	0
598	20231221	093100	2127896	1959	1959	1959	1959	130
599	20231221	093000	1873226	1959	1959	1959	1959	0
600	20231221	092900	1873226	1959	1959	1959	1959	0
601	20231221	092800	1873226	1959	1959	1959	1959	0
602	20231221	092700	1873226	1959	1959	1959	1959	11
603	20231221	092600	1851677	1962	1962	1962	1962	0
604	20231221	092500	1851677	1962	1962	1962	1962	101
605	20231221	092400	1653515	1963	1963	1963	1963	0
606	20231221	092300	1653515	1963	1963	1963	1963	0
607	20231221	092200	1653515	1963	1963	1963	1963	0
608	20231221	092100	1653515	1963	1963	1963	1963	0
609	20231221	092000	1653515	1963	1962	1963	1962	86
610	20231221	091900	1484747	1963	1963	1963	1963	0
611	20231221	091800	1484747	1963	1963	1963	1963	0
612	20231221	091700	1484747	1963	1963	1963	1963	0
613	20231221	091600	1484747	1963	1963	1963	1963	50
614	20231221	091500	1386597	1963	1963	1963	1963	0
615	20231221	091400	1386597	1963	1963	1963	1963	0
616	20231221	091300	1386597	1963	1965	1965	1963	341
617	20231221	091200	717102	1965	1965	1965	1965	0
618	20231221	091100	717102	1965	1964	1965	1964	45
619	20231221	091000	628680	1964	1963	1964	1963	9
620	20231221	090900	611012	1963	1962	1963	1962	5
621	20231221	090800	601201	1959	1959	1959	1959	0
622	20231221	090700	601201	1959	1959	1959	1959	63
623	20231221	090600	477784	1959	1959	1959	1959	13
624	20231221	090500	452317	1959	1959	1959	1959	18
625	20231221	090400	417055	1959	1959	1959	1959	0
626	20231221	090300	417055	1959	1959	1959	1959	0
627	20231221	090200	417055	1959	1959	1959	1959	0
628	20231221	090100	417055	1959	1959	1959	1959	0
629	20231221	090000	417055	1959	1958	1959	1958	114