KissMeData/452670/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	212900	16488267	1953	1953	1953	1953	98
3	20231226	212800	16488267	1953	1953	1953	1953	0
4	20231226	212700	16488267	1953	1953	1953	1953	0
5	20231226	212600	16488267	1953	1953	1953	1953	0
6	20231226	212500	16488267	1953	1953	1953	1953	0
7	20231226	212400	16488267	1953	1953	1953	1953	0
8	20231226	212300	16488267	1953	1953	1953	1953	0
9	20231226	212200	16488267	1953	1953	1953	1953	0
10	20231226	212100	16488267	1953	1953	1953	1953	0
11	20231226	212000	16488267	1953	1953	1953	1953	0
12	20231226	211900	16488267	1953	1953	1953	1953	0
13	20231226	211800	16488267	1953	1953	1953	1953	0
14	20231226	211700	16488267	1953	1953	1953	1953	0
15	20231226	211600	16488267	1953	1953	1953	1953	0
16	20231226	211500	16488267	1953	1953	1953	1953	0
17	20231226	211400	16488267	1953	1953	1953	1953	0
18	20231226	211300	16488267	1953	1953	1953	1953	0
19	20231226	211200	16488267	1953	1953	1953	1953	0
20	20231226	211100	16488267	1953	1953	1953	1953	0
21	20231226	211000	16488267	1953	1953	1953	1953	0
22	20231226	210900	16488267	1953	1953	1953	1953	0
23	20231226	210800	16488267	1953	1953	1953	1953	0
24	20231226	210700	16488267	1953	1953	1953	1953	0
25	20231226	210600	16488267	1953	1953	1953	1953	0
26	20231226	210500	16488267	1953	1953	1953	1953	0
27	20231226	210400	16488267	1953	1953	1953	1953	0
28	20231226	210300	16488267	1953	1953	1953	1953	0
29	20231226	210200	16488267	1953	1953	1953	1953	0
30	20231226	210100	16488267	1953	1953	1953	1953	0
31	20231226	210000	16488267	1953	1953	1953	1953	0
32	20231226	205900	16488267	1953	1953	1953	1953	98
33	20231226	205800	16488267	1953	1953	1953	1953	0
34	20231226	205700	16488267	1953	1953	1953	1953	0
35	20231226	205600	16488267	1953	1953	1953	1953	0
36	20231226	205500	16488267	1953	1953	1953	1953	0
37	20231226	205400	16488267	1953	1953	1953	1953	0
38	20231226	205300	16488267	1953	1953	1953	1953	0
39	20231226	205200	16488267	1953	1953	1953	1953	0
40	20231226	205100	16488267	1953	1953	1953	1953	0
41	20231226	205000	16488267	1953	1953	1953	1953	0
42	20231226	204900	16488267	1953	1953	1953	1953	0
43	20231226	204800	16488267	1953	1953	1953	1953	0
44	20231226	204700	16488267	1953	1953	1953	1953	0
45	20231226	204600	16488267	1953	1953	1953	1953	0
46	20231226	204500	16488267	1953	1953	1953	1953	0
47	20231226	204400	16488267	1953	1953	1953	1953	0
48	20231226	204300	16488267	1953	1953	1953	1953	0
49	20231226	204200	16488267	1953	1953	1953	1953	0
50	20231226	204100	16488267	1953	1953	1953	1953	0
51	20231226	204000	16488267	1953	1953	1953	1953	0
52	20231226	203900	16488267	1953	1953	1953	1953	0
53	20231226	203800	16488267	1953	1953	1953	1953	0
54	20231226	203700	16488267	1953	1953	1953	1953	0
55	20231226	203600	16488267	1953	1953	1953	1953	0
56	20231226	203500	16488267	1953	1953	1953	1953	0
57	20231226	203400	16488267	1953	1953	1953	1953	0
58	20231226	203300	16488267	1953	1953	1953	1953	0
59	20231226	203200	16488267	1953	1953	1953	1953	0
60	20231226	203100	16488267	1953	1953	1953	1953	0
61	20231226	203000	16488267	1953	1953	1953	1953	0
62	20231226	202900	16488267	1953	1953	1953	1953	98
63	20231226	202800	16488267	1953	1953	1953	1953	0
64	20231226	202700	16488267	1953	1953	1953	1953	0
65	20231226	202600	16488267	1953	1953	1953	1953	0
66	20231226	202500	16488267	1953	1953	1953	1953	0
67	20231226	202400	16488267	1953	1953	1953	1953	0
68	20231226	202300	16488267	1953	1953	1953	1953	0
69	20231226	202200	16488267	1953	1953	1953	1953	0
70	20231226	202100	16488267	1953	1953	1953	1953	0
71	20231226	202000	16488267	1953	1953	1953	1953	0
72	20231226	201900	16488267	1953	1953	1953	1953	0
73	20231226	201800	16488267	1953	1953	1953	1953	0
74	20231226	201700	16488267	1953	1953	1953	1953	0
75	20231226	201600	16488267	1953	1953	1953	1953	0
76	20231226	201500	16488267	1953	1953	1953	1953	0
77	20231226	201400	16488267	1953	1953	1953	1953	0
78	20231226	201300	16488267	1953	1953	1953	1953	0
79	20231226	201200	16488267	1953	1953	1953	1953	0
80	20231226	201100	16488267	1953	1953	1953	1953	0
81	20231226	201000	16488267	1953	1953	1953	1953	0
82	20231226	200900	16488267	1953	1953	1953	1953	0
83	20231226	200800	16488267	1953	1953	1953	1953	0
84	20231226	200700	16488267	1953	1953	1953	1953	0
85	20231226	200600	16488267	1953	1953	1953	1953	0
86	20231226	200500	16488267	1953	1953	1953	1953	0
87	20231226	200400	16488267	1953	1953	1953	1953	0
88	20231226	200300	16488267	1953	1953	1953	1953	0
89	20231226	200200	16488267	1953	1953	1953	1953	0
90	20231226	200100	16488267	1953	1953	1953	1953	0
91	20231226	200000	16488267	1953	1953	1953	1953	0
92	20231226	195900	16488267	1953	1953	1953	1953	98
93	20231226	195800	16488267	1953	1953	1953	1953	0
94	20231226	195700	16488267	1953	1953	1953	1953	0
95	20231226	195600	16488267	1953	1953	1953	1953	0
96	20231226	195500	16488267	1953	1953	1953	1953	0
97	20231226	195400	16488267	1953	1953	1953	1953	0
98	20231226	195300	16488267	1953	1953	1953	1953	0
99	20231226	195200	16488267	1953	1953	1953	1953	0
100	20231226	195100	16488267	1953	1953	1953	1953	0
101	20231226	195000	16488267	1953	1953	1953	1953	0
102	20231226	194900	16488267	1953	1953	1953	1953	0
103	20231226	194800	16488267	1953	1953	1953	1953	0
104	20231226	194700	16488267	1953	1953	1953	1953	0
105	20231226	194600	16488267	1953	1953	1953	1953	0
106	20231226	194500	16488267	1953	1953	1953	1953	0
107	20231226	194400	16488267	1953	1953	1953	1953	0
108	20231226	194300	16488267	1953	1953	1953	1953	0
109	20231226	194200	16488267	1953	1953	1953	1953	0
110	20231226	194100	16488267	1953	1953	1953	1953	0
111	20231226	194000	16488267	1953	1953	1953	1953	0
112	20231226	193900	16488267	1953	1953	1953	1953	0
113	20231226	193800	16488267	1953	1953	1953	1953	0
114	20231226	193700	16488267	1953	1953	1953	1953	0
115	20231226	193600	16488267	1953	1953	1953	1953	0
116	20231226	193500	16488267	1953	1953	1953	1953	0
117	20231226	193400	16488267	1953	1953	1953	1953	0
118	20231226	193300	16488267	1953	1953	1953	1953	0
119	20231226	193200	16488267	1953	1953	1953	1953	0
120	20231226	193100	16488267	1953	1953	1953	1953	0
121	20231226	193000	16488267	1953	1953	1953	1953	0
122	20231226	192900	16488267	1953	1953	1953	1953	98
123	20231226	192800	16488267	1953	1953	1953	1953	0
124	20231226	192700	16488267	1953	1953	1953	1953	0
125	20231226	192600	16488267	1953	1953	1953	1953	0
126	20231226	192500	16488267	1953	1953	1953	1953	0
127	20231226	192400	16488267	1953	1953	1953	1953	0
128	20231226	192300	16488267	1953	1953	1953	1953	0
129	20231226	192200	16488267	1953	1953	1953	1953	0
130	20231226	192100	16488267	1953	1953	1953	1953	0
131	20231226	192000	16488267	1953	1953	1953	1953	0
132	20231226	191900	16488267	1953	1953	1953	1953	0
133	20231226	191800	16488267	1953	1953	1953	1953	0
134	20231226	191700	16488267	1953	1953	1953	1953	0
135	20231226	191600	16488267	1953	1953	1953	1953	0
136	20231226	191500	16488267	1953	1953	1953	1953	0
137	20231226	191400	16488267	1953	1953	1953	1953	0
138	20231226	191300	16488267	1953	1953	1953	1953	0
139	20231226	191200	16488267	1953	1953	1953	1953	0
140	20231226	191100	16488267	1953	1953	1953	1953	0
141	20231226	191000	16488267	1953	1953	1953	1953	0
142	20231226	190900	16488267	1953	1953	1953	1953	0
143	20231226	190800	16488267	1953	1953	1953	1953	0
144	20231226	190700	16488267	1953	1953	1953	1953	0
145	20231226	190600	16488267	1953	1953	1953	1953	0
146	20231226	190500	16488267	1953	1953	1953	1953	0
147	20231226	190400	16488267	1953	1953	1953	1953	0
148	20231226	190300	16488267	1953	1953	1953	1953	0
149	20231226	190200	16488267	1953	1953	1953	1953	0
150	20231226	190100	16488267	1953	1953	1953	1953	0
151	20231226	190000	16488267	1953	1953	1953	1953	0
152	20231226	185900	16488267	1953	1953	1953	1953	98
153	20231226	185800	16488267	1953	1953	1953	1953	0
154	20231226	185700	16488267	1953	1953	1953	1953	0
155	20231226	185600	16488267	1953	1953	1953	1953	0
156	20231226	185500	16488267	1953	1953	1953	1953	0
157	20231226	185400	16488267	1953	1953	1953	1953	0
158	20231226	185300	16488267	1953	1953	1953	1953	0
159	20231226	185200	16488267	1953	1953	1953	1953	0
160	20231226	185100	16488267	1953	1953	1953	1953	0
161	20231226	185000	16488267	1953	1953	1953	1953	0
162	20231226	184900	16488267	1953	1953	1953	1953	0
163	20231226	184800	16488267	1953	1953	1953	1953	0
164	20231226	184700	16488267	1953	1953	1953	1953	0
165	20231226	184600	16488267	1953	1953	1953	1953	0
166	20231226	184500	16488267	1953	1953	1953	1953	0
167	20231226	184400	16488267	1953	1953	1953	1953	0
168	20231226	184300	16488267	1953	1953	1953	1953	0
169	20231226	184200	16488267	1953	1953	1953	1953	0
170	20231226	184100	16488267	1953	1953	1953	1953	0
171	20231226	184000	16488267	1953	1953	1953	1953	0
172	20231226	183900	16488267	1953	1953	1953	1953	0
173	20231226	183800	16488267	1953	1953	1953	1953	0
174	20231226	183700	16488267	1953	1953	1953	1953	0
175	20231226	183600	16488267	1953	1953	1953	1953	0
176	20231226	183500	16488267	1953	1953	1953	1953	0
177	20231226	183400	16488267	1953	1953	1953	1953	0
178	20231226	183300	16488267	1953	1953	1953	1953	0
179	20231226	183200	16488267	1953	1953	1953	1953	0
180	20231226	183100	16488267	1953	1953	1953	1953	0
181	20231226	183000	16488267	1953	1953	1953	1953	0
182	20231226	182900	16488267	1953	1953	1953	1953	98
183	20231226	182800	16488267	1953	1953	1953	1953	0
184	20231226	182700	16488267	1953	1953	1953	1953	0
185	20231226	182600	16488267	1953	1953	1953	1953	0
186	20231226	182500	16488267	1953	1953	1953	1953	0
187	20231226	182400	16488267	1953	1953	1953	1953	0
188	20231226	182300	16488267	1953	1953	1953	1953	0
189	20231226	182200	16488267	1953	1953	1953	1953	0
190	20231226	182100	16488267	1953	1953	1953	1953	0
191	20231226	182000	16488267	1953	1953	1953	1953	0
192	20231226	181900	16488267	1953	1953	1953	1953	0
193	20231226	181800	16488267	1953	1953	1953	1953	0
194	20231226	181700	16488267	1953	1953	1953	1953	0
195	20231226	181600	16488267	1953	1953	1953	1953	0
196	20231226	181500	16488267	1953	1953	1953	1953	0
197	20231226	181400	16488267	1953	1953	1953	1953	0
198	20231226	181300	16488267	1953	1953	1953	1953	0
199	20231226	181200	16488267	1953	1953	1953	1953	0
200	20231226	181100	16488267	1953	1953	1953	1953	0
201	20231226	181000	16488267	1953	1953	1953	1953	0
202	20231226	180900	16488267	1953	1953	1953	1953	0
203	20231226	180800	16488267	1953	1953	1953	1953	0
204	20231226	180700	16488267	1953	1953	1953	1953	0
205	20231226	180600	16488267	1953	1953	1953	1953	0
206	20231226	180500	16488267	1953	1953	1953	1953	0
207	20231226	180400	16488267	1953	1953	1953	1953	0
208	20231226	180300	16488267	1953	1953	1953	1953	0
209	20231226	180200	16488267	1953	1953	1953	1953	0
210	20231226	180100	16488267	1953	1953	1953	1953	0
211	20231226	180000	16488267	1953	1953	1953	1953	0
212	20231226	175900	16488267	1953	1953	1953	1953	98
213	20231226	175800	16488267	1953	1953	1953	1953	0
214	20231226	175700	16488267	1953	1953	1953	1953	0
215	20231226	175600	16488267	1953	1953	1953	1953	0
216	20231226	175500	16488267	1953	1953	1953	1953	0
217	20231226	175400	16488267	1953	1953	1953	1953	0
218	20231226	175300	16488267	1953	1953	1953	1953	0
219	20231226	175200	16488267	1953	1953	1953	1953	0
220	20231226	175100	16488267	1953	1953	1953	1953	0
221	20231226	175000	16488267	1953	1953	1953	1953	0
222	20231226	174900	16488267	1953	1953	1953	1953	0
223	20231226	174800	16488267	1953	1953	1953	1953	0
224	20231226	174700	16488267	1953	1953	1953	1953	0
225	20231226	174600	16488267	1953	1953	1953	1953	0
226	20231226	174500	16488267	1953	1953	1953	1953	0
227	20231226	174400	16488267	1953	1953	1953	1953	0
228	20231226	174300	16488267	1953	1953	1953	1953	0
229	20231226	174200	16488267	1953	1953	1953	1953	0
230	20231226	174100	16488267	1953	1953	1953	1953	0
231	20231226	174000	16488267	1953	1953	1953	1953	0
232	20231226	173900	16488267	1953	1953	1953	1953	0
233	20231226	173800	16488267	1953	1953	1953	1953	0
234	20231226	173700	16488267	1953	1953	1953	1953	0
235	20231226	173600	16488267	1953	1953	1953	1953	0
236	20231226	173500	16488267	1953	1953	1953	1953	0
237	20231226	173400	16488267	1953	1953	1953	1953	0
238	20231226	173300	16488267	1953	1953	1953	1953	0
239	20231226	173200	16488267	1953	1953	1953	1953	0
240	20231226	173100	16488267	1953	1953	1953	1953	0
241	20231226	173000	16488267	1953	1953	1953	1953	0
242	20231226	172900	16488267	1953	1953	1953	1953	98
243	20231226	172800	16488267	1953	1953	1953	1953	0
244	20231226	172700	16488267	1953	1953	1953	1953	0
245	20231226	172600	16488267	1953	1953	1953	1953	0
246	20231226	172500	16488267	1953	1953	1953	1953	0
247	20231226	172400	16488267	1953	1953	1953	1953	0
248	20231226	172300	16488267	1953	1953	1953	1953	0
249	20231226	172200	16488267	1953	1953	1953	1953	0
250	20231226	172100	16488267	1953	1953	1953	1953	0
251	20231226	172000	16488267	1953	1953	1953	1953	0
252	20231226	171900	16488267	1953	1953	1953	1953	0
253	20231226	171800	16488267	1953	1953	1953	1953	0
254	20231226	171700	16488267	1953	1953	1953	1953	0
255	20231226	171600	16488267	1953	1953	1953	1953	0
256	20231226	171500	16488267	1953	1953	1953	1953	0
257	20231226	171400	16488267	1953	1953	1953	1953	0
258	20231226	171300	16488267	1953	1953	1953	1953	0
259	20231226	171200	16488267	1953	1953	1953	1953	0
260	20231226	171100	16488267	1953	1953	1953	1953	0
261	20231226	171000	16488267	1953	1953	1953	1953	0
262	20231226	170900	16488267	1953	1953	1953	1953	0
263	20231226	170800	16488267	1953	1953	1953	1953	0
264	20231226	170700	16488267	1953	1953	1953	1953	0
265	20231226	170600	16488267	1953	1953	1953	1953	0
266	20231226	170500	16488267	1953	1953	1953	1953	0
267	20231226	170400	16488267	1953	1953	1953	1953	0
268	20231226	170300	16488267	1953	1953	1953	1953	0
269	20231226	170200	16488267	1953	1953	1953	1953	0
270	20231226	170100	16488267	1953	1953	1953	1953	0
271	20231226	170000	16488267	1953	1953	1953	1953	0
272	20231226	165900	16488267	1953	1953	1953	1953	98
273	20231226	165800	16488267	1953	1953	1953	1953	0
274	20231226	165700	16488267	1953	1953	1953	1953	0
275	20231226	165600	16488267	1953	1953	1953	1953	0
276	20231226	165500	16488267	1953	1953	1953	1953	0
277	20231226	165400	16488267	1953	1953	1953	1953	0
278	20231226	165300	16488267	1953	1953	1953	1953	0
279	20231226	165200	16488267	1953	1953	1953	1953	0
280	20231226	165100	16488267	1953	1953	1953	1953	0
281	20231226	165000	16488267	1953	1953	1953	1953	0
282	20231226	164900	16488267	1953	1953	1953	1953	0
283	20231226	164800	16488267	1953	1953	1953	1953	0
284	20231226	164700	16488267	1953	1953	1953	1953	0
285	20231226	164600	16488267	1953	1953	1953	1953	0
286	20231226	164500	16488267	1953	1953	1953	1953	0
287	20231226	164400	16488267	1953	1953	1953	1953	0
288	20231226	164300	16488267	1953	1953	1953	1953	0
289	20231226	164200	16488267	1953	1953	1953	1953	0
290	20231226	164100	16488267	1953	1953	1953	1953	0
291	20231226	164000	16488267	1953	1953	1953	1953	0
292	20231226	163900	16488267	1953	1953	1953	1953	0
293	20231226	163800	16488267	1953	1953	1953	1953	0
294	20231226	163700	16488267	1953	1953	1953	1953	0
295	20231226	163600	16488267	1953	1953	1953	1953	0
296	20231226	163500	16488267	1953	1953	1953	1953	0
297	20231226	163400	16488267	1953	1953	1953	1953	0
298	20231226	163300	16488267	1953	1953	1953	1953	0
299	20231226	163200	16488267	1953	1953	1953	1953	0
300	20231226	163100	16488267	1953	1953	1953	1953	0
301	20231226	163000	16488267	1953	1953	1953	1953	0
302	20231226	162900	16488267	1953	1953	1953	1953	98
303	20231226	162800	16488267	1953	1953	1953	1953	0
304	20231226	162700	16488267	1953	1953	1953	1953	0
305	20231226	162600	16488267	1953	1953	1953	1953	0
306	20231226	162500	16488267	1953	1953	1953	1953	0
307	20231226	162400	16488267	1953	1953	1953	1953	0
308	20231226	162300	16488267	1953	1953	1953	1953	0
309	20231226	162200	16488267	1953	1953	1953	1953	0
310	20231226	162100	16488267	1953	1953	1953	1953	0
311	20231226	162000	16488267	1953	1953	1953	1953	0
312	20231226	161900	16488267	1953	1953	1953	1953	0
313	20231226	161800	16488267	1953	1953	1953	1953	0
314	20231226	161700	16488267	1953	1953	1953	1953	0
315	20231226	161600	16488267	1953	1953	1953	1953	0
316	20231226	161500	16488267	1953	1953	1953	1953	0
317	20231226	161400	16488267	1953	1953	1953	1953	0
318	20231226	161300	16488267	1953	1953	1953	1953	0
319	20231226	161200	16488267	1953	1953	1953	1953	0
320	20231226	161100	16488267	1953	1953	1953	1953	0
321	20231226	161000	16488267	1953	1953	1953	1953	0
322	20231226	160900	16488267	1953	1953	1953	1953	0
323	20231226	160800	16488267	1953	1953	1953	1953	0
324	20231226	160700	16488267	1953	1953	1953	1953	0
325	20231226	160600	16488267	1953	1953	1953	1953	0
326	20231226	160500	16488267	1953	1953	1953	1953	0
327	20231226	160400	16488267	1953	1953	1953	1953	0
328	20231226	160300	16488267	1953	1953	1953	1953	0
329	20231226	160200	16488267	1953	1953	1953	1953	0
330	20231226	160100	16488267	1953	1953	1953	1953	0
331	20231226	160000	16488267	1953	1953	1953	1953	0
332	20231226	155900	16488267	1953	1953	1953	1953	98
333	20231226	155800	16488267	1953	1953	1953	1953	0
334	20231226	155700	16488267	1953	1953	1953	1953	0
335	20231226	155600	16488267	1953	1953	1953	1953	0
336	20231226	155500	16488267	1953	1953	1953	1953	0
337	20231226	155400	16488267	1953	1953	1953	1953	0
338	20231226	155300	16488267	1953	1953	1953	1953	0
339	20231226	155200	16488267	1953	1953	1953	1953	0
340	20231226	155100	16488267	1953	1953	1953	1953	0
341	20231226	155000	16488267	1953	1953	1953	1953	0
342	20231226	154900	16488267	1953	1953	1953	1953	0
343	20231226	154800	16488267	1953	1953	1953	1953	0
344	20231226	154700	16488267	1953	1953	1953	1953	0
345	20231226	154600	16488267	1953	1953	1953	1953	0
346	20231226	154500	16488267	1953	1953	1953	1953	0
347	20231226	154400	16488267	1953	1953	1953	1953	0
348	20231226	154300	16488267	1953	1953	1953	1953	0
349	20231226	154200	16488267	1953	1953	1953	1953	0
350	20231226	154100	16488267	1953	1953	1953	1953	0
351	20231226	154000	16488267	1953	1953	1953	1953	0
352	20231226	153900	16488267	1953	1953	1953	1953	0
353	20231226	153800	16488267	1953	1953	1953	1953	0
354	20231226	153700	16488267	1953	1953	1953	1953	0
355	20231226	153600	16488267	1953	1953	1953	1953	0
356	20231226	153500	16488267	1953	1953	1953	1953	0
357	20231226	153400	16488267	1953	1953	1953	1953	0
358	20231226	153300	16488267	1953	1953	1953	1953	0
359	20231226	153200	16488267	1953	1953	1953	1953	0
360	20231226	153100	16488267	1953	1953	1953	1953	0
361	20231226	153000	16488267	1953	1953	1953	1953	98
362	20231226	152900	16296873	1950	1950	1950	1950	0
363	20231226	152800	16296873	1950	1950	1950	1950	0
364	20231226	152700	16296873	1950	1950	1950	1950	0
365	20231226	152600	16296873	1950	1950	1950	1950	0
366	20231226	152500	16296873	1950	1950	1950	1950	0
367	20231226	152400	16296873	1950	1950	1950	1950	0
368	20231226	152300	16296873	1950	1950	1950	1950	0
369	20231226	152200	16296873	1950	1950	1950	1950	0
370	20231226	152100	16296873	1950	1950	1950	1950	0
371	20231226	152000	16296873	1950	1950	1950	1950	0
372	20231226	151900	16296873	1950	1952	1952	1950	4600
373	20231226	151800	7323399	1953	1953	1953	1953	0
374	20231226	151700	7323399	1953	1953	1953	1953	0
375	20231226	151600	7323399	1953	1953	1953	1953	0
376	20231226	151500	7323399	1953	1953	1953	1953	0
377	20231226	151400	7323399	1953	1953	1953	1953	0
378	20231226	151300	7323399	1953	1953	1953	1953	30
379	20231226	151200	7264809	1952	1952	1952	1952	0
380	20231226	151100	7264809	1952	1952	1952	1952	0
381	20231226	151000	7264809	1952	1952	1952	1952	0
382	20231226	150900	7264809	1952	1952	1952	1952	0
383	20231226	150800	7264809	1952	1952	1952	1952	0
384	20231226	150700	7264809	1952	1952	1952	1952	0
385	20231226	150600	7264809	1952	1952	1952	1952	0
386	20231226	150500	7264809	1952	1952	1952	1952	0
387	20231226	150400	7264809	1952	1952	1952	1952	0
388	20231226	150300	7264809	1952	1952	1952	1952	0
389	20231226	150200	7264809	1952	1952	1952	1952	0
390	20231226	150100	7264809	1952	1952	1952	1952	0
391	20231226	150000	7264809	1952	1952	1952	1952	192
392	20231226	145900	6890025	1952	1952	1952	1952	0
393	20231226	145800	6890025	1952	1952	1952	1952	0
394	20231226	145700	6890025	1952	1952	1952	1952	0
395	20231226	145600	6890025	1952	1952	1952	1952	0
396	20231226	145500	6890025	1952	1952	1952	1952	394
397	20231226	145400	6120937	1952	1952	1952	1952	0
398	20231226	145300	6120937	1952	1952	1952	1952	0
399	20231226	145200	6120937	1952	1952	1952	1952	0
400	20231226	145100	6120937	1952	1952	1952	1952	0
401	20231226	145000	6120937	1952	1952	1952	1952	0
402	20231226	144900	6120937	1952	1952	1952	1952	0
403	20231226	144800	6120937	1952	1952	1952	1952	0
404	20231226	144700	6120937	1952	1952	1952	1952	0
405	20231226	144600	6120937	1952	1952	1952	1952	0
406	20231226	144500	6120937	1952	1952	1952	1952	0
407	20231226	144400	6120937	1952	1952	1952	1952	0
408	20231226	144300	6120937	1952	1952	1952	1952	0
409	20231226	144200	6120937	1952	1952	1952	1952	0
410	20231226	144100	6120937	1952	1952	1952	1952	0
411	20231226	144000	6120937	1952	1952	1952	1952	0
412	20231226	143900	6120937	1952	1952	1952	1952	0
413	20231226	143800	6120937	1952	1952	1952	1952	0
414	20231226	143700	6120937	1952	1952	1952	1952	0
415	20231226	143600	6120937	1952	1952	1952	1952	0
416	20231226	143500	6120937	1952	1952	1952	1952	0
417	20231226	143400	6120937	1952	1952	1952	1952	0
418	20231226	143300	6120937	1952	1952	1952	1952	0
419	20231226	143200	6120937	1952	1952	1952	1952	0
420	20231226	143100	6120937	1952	1952	1952	1952	0
421	20231226	143000	6120937	1952	1952	1952	1952	0
422	20231226	142900	6120937	1952	1952	1952	1952	0
423	20231226	142800	6120937	1952	1952	1952	1952	0
424	20231226	142700	6120937	1952	1952	1952	1952	0
425	20231226	142600	6120937	1952	1952	1952	1952	0
426	20231226	142500	6120937	1952	1952	1952	1952	0
427	20231226	142400	6120937	1952	1952	1952	1952	0
428	20231226	142300	6120937	1952	1952	1952	1952	0
429	20231226	142200	6120937	1952	1952	1952	1952	0
430	20231226	142100	6120937	1952	1952	1952	1952	0
431	20231226	142000	6120937	1952	1952	1952	1952	0
432	20231226	141900	6120937	1952	1952	1952	1952	0
433	20231226	141800	6120937	1952	1952	1952	1952	0
434	20231226	141700	6120937	1952	1952	1952	1952	0
435	20231226	141600	6120937	1952	1952	1952	1952	0
436	20231226	141500	6120937	1952	1952	1952	1952	0
437	20231226	141400	6120937	1952	1952	1952	1952	0
438	20231226	141300	6120937	1952	1952	1952	1952	0
439	20231226	141200	6120937	1952	1952	1952	1952	0
440	20231226	141100	6120937	1952	1952	1952	1952	0
441	20231226	141000	6120937	1952	1952	1952	1952	20
442	20231226	140900	6081897	1952	1952	1952	1952	0
443	20231226	140800	6081897	1952	1952	1952	1952	0
444	20231226	140700	6081897	1952	1952	1952	1952	52
445	20231226	140600	5980393	1952	1952	1952	1952	0
446	20231226	140500	5980393	1952	1952	1952	1952	0
447	20231226	140400	5980393	1952	1952	1952	1952	0
448	20231226	140300	5980393	1952	1952	1952	1952	0
449	20231226	140200	5980393	1952	1952	1952	1952	0
450	20231226	140100	5980393	1952	1952	1952	1952	0
451	20231226	140000	5980393	1952	1952	1952	1952	0
452	20231226	135900	5980393	1952	1952	1952	1952	0
453	20231226	135800	5980393	1952	1952	1952	1952	0
454	20231226	135700	5980393	1952	1952	1952	1952	0
455	20231226	135600	5980393	1952	1952	1952	1952	0
456	20231226	135500	5980393	1952	1952	1952	1952	0
457	20231226	135400	5980393	1952	1952	1952	1952	0
458	20231226	135300	5980393	1952	1952	1952	1952	0
459	20231226	135200	5980393	1952	1952	1952	1952	0
460	20231226	135100	5980393	1952	1952	1952	1952	0
461	20231226	135000	5980393	1952	1952	1952	1952	0
462	20231226	134900	5980393	1952	1952	1952	1952	0
463	20231226	134800	5980393	1952	1952	1952	1952	0
464	20231226	134700	5980393	1952	1952	1952	1952	0
465	20231226	134600	5980393	1952	1952	1952	1952	0
466	20231226	134500	5980393	1952	1952	1952	1952	0
467	20231226	134400	5980393	1952	1952	1952	1952	53
468	20231226	134300	5876937	1952	1952	1952	1952	0
469	20231226	134200	5876937	1952	1952	1952	1952	0
470	20231226	134100	5876937	1952	1952	1952	1952	0
471	20231226	134000	5876937	1952	1952	1952	1952	0
472	20231226	133900	5876937	1952	1952	1952	1952	0
473	20231226	133800	5876937	1952	1952	1952	1952	0
474	20231226	133700	5876937	1952	1952	1952	1952	0
475	20231226	133600	5876937	1952	1952	1952	1952	0
476	20231226	133500	5876937	1952	1952	1952	1952	0
477	20231226	133400	5876937	1952	1952	1952	1952	0
478	20231226	133300	5876937	1952	1952	1952	1952	0
479	20231226	133200	5876937	1952	1952	1952	1952	0
480	20231226	133100	5876937	1952	1952	1952	1952	79
481	20231226	133000	5722729	1953	1953	1953	1953	225
482	20231226	132900	5283304	1953	1953	1953	1953	0
483	20231226	132800	5283304	1953	1953	1953	1953	0
484	20231226	132700	5283304	1953	1953	1953	1953	0
485	20231226	132600	5283304	1953	1953	1953	1953	0
486	20231226	132500	5283304	1953	1953	1953	1953	0
487	20231226	132400	5283304	1953	1953	1953	1953	0
488	20231226	132300	5283304	1953	1953	1953	1953	0
489	20231226	132200	5283304	1953	1953	1953	1953	0
490	20231226	132100	5283304	1953	1953	1953	1953	0
491	20231226	132000	5283304	1953	1953	1953	1953	0
492	20231226	131900	5283304	1953	1953	1953	1953	0
493	20231226	131800	5283304	1953	1953	1953	1953	5
494	20231226	131700	5273539	1953	1953	1953	1953	0
495	20231226	131600	5273539	1953	1953	1953	1953	0
496	20231226	131500	5273539	1953	1953	1953	1953	0
497	20231226	131400	5273539	1953	1953	1953	1953	0
498	20231226	131300	5273539	1953	1953	1953	1953	0
499	20231226	131200	5273539	1953	1953	1953	1953	0
500	20231226	131100	5273539	1953	1953	1953	1953	0
501	20231226	131000	5273539	1953	1953	1953	1953	0
502	20231226	130900	5273539	1953	1953	1953	1953	0
503	20231226	130800	5273539	1953	1953	1953	1953	0
504	20231226	130700	5273539	1953	1953	1953	1953	0
505	20231226	130600	5273539	1953	1953	1953	1953	0
506	20231226	130500	5273539	1953	1953	1953	1953	0
507	20231226	130400	5273539	1953	1953	1953	1953	0
508	20231226	130300	5273539	1953	1953	1953	1953	0
509	20231226	130200	5273539	1953	1953	1953	1953	0
510	20231226	130100	5273539	1953	1953	1953	1953	0
511	20231226	130000	5273539	1953	1953	1953	1953	0
512	20231226	125900	5273539	1953	1953	1953	1953	0
513	20231226	125800	5273539	1953	1953	1953	1953	0
514	20231226	125700	5273539	1953	1953	1953	1953	0
515	20231226	125600	5273539	1953	1953	1953	1953	0
516	20231226	125500	5273539	1953	1953	1953	1953	0
517	20231226	125400	5273539	1953	1953	1953	1953	0
518	20231226	125300	5273539	1953	1953	1953	1953	0
519	20231226	125200	5273539	1953	1953	1953	1953	0
520	20231226	125100	5273539	1953	1953	1953	1953	0
521	20231226	125000	5273539	1953	1953	1953	1953	0
522	20231226	124900	5273539	1953	1953	1953	1953	0
523	20231226	124800	5273539	1953	1953	1953	1953	0
524	20231226	124700	5273539	1953	1953	1953	1953	0
525	20231226	124600	5273539	1953	1953	1953	1953	0
526	20231226	124500	5273539	1953	1953	1953	1953	0
527	20231226	124400	5273539	1953	1953	1953	1953	0
528	20231226	124300	5273539	1953	1953	1953	1953	0
529	20231226	124200	5273539	1953	1953	1953	1953	0
530	20231226	124100	5273539	1953	1953	1953	1953	0
531	20231226	124000	5273539	1953	1953	1953	1953	0
532	20231226	123900	5273539	1953	1953	1953	1953	0
533	20231226	123800	5273539	1953	1953	1953	1953	0
534	20231226	123700	5273539	1953	1953	1953	1953	0
535	20231226	123600	5273539	1953	1953	1953	1953	1
536	20231226	123500	5271586	1952	1952	1952	1952	0
537	20231226	123400	5271586	1952	1952	1952	1952	0
538	20231226	123300	5271586	1952	1952	1952	1952	0
539	20231226	123200	5271586	1952	1952	1952	1952	0
540	20231226	123100	5271586	1952	1952	1952	1952	0
541	20231226	123000	5271586	1952	1952	1952	1952	0
542	20231226	122900	5271586	1952	1952	1952	1952	0
543	20231226	122800	5271586	1952	1952	1952	1952	0
544	20231226	122700	5271586	1952	1952	1952	1952	0
545	20231226	122600	5271586	1952	1952	1952	1952	0
546	20231226	122500	5271586	1952	1952	1952	1952	0
547	20231226	122400	5271586	1952	1952	1952	1952	0
548	20231226	122300	5271586	1952	1952	1952	1952	0
549	20231226	122200	5271586	1952	1952	1952	1952	0
550	20231226	122100	5271586	1952	1952	1952	1952	0
551	20231226	122000	5271586	1952	1952	1952	1952	0
552	20231226	121900	5271586	1952	1952	1952	1952	0
553	20231226	121800	5271586	1952	1952	1952	1952	0
554	20231226	121700	5271586	1952	1952	1952	1952	0
555	20231226	121600	5271586	1952	1952	1952	1952	0
556	20231226	121500	5271586	1952	1952	1952	1952	0
557	20231226	121400	5271586	1952	1952	1952	1952	0
558	20231226	121300	5271586	1952	1952	1952	1952	0
559	20231226	121200	5271586	1952	1952	1952	1952	0
560	20231226	121100	5271586	1952	1952	1952	1952	0
561	20231226	121000	5271586	1952	1952	1952	1952	0
562	20231226	120900	5271586	1952	1952	1952	1952	0
563	20231226	120800	5271586	1952	1952	1952	1952	0
564	20231226	120700	5271586	1952	1952	1952	1952	0
565	20231226	120600	5271586	1952	1952	1952	1952	0
566	20231226	120500	5271586	1952	1952	1952	1952	0
567	20231226	120400	5271586	1952	1952	1952	1952	0
568	20231226	120300	5271586	1952	1952	1952	1952	0
569	20231226	120200	5271586	1952	1952	1952	1952	0
570	20231226	120100	5271586	1952	1952	1952	1952	0
571	20231226	120000	5271586	1952	1952	1952	1952	0
572	20231226	115900	5271586	1952	1952	1952	1952	0
573	20231226	115800	5271586	1952	1952	1952	1952	0
574	20231226	115700	5271586	1952	1952	1952	1952	0
575	20231226	115600	5271586	1952	1952	1952	1952	0
576	20231226	115500	5271586	1952	1952	1952	1952	0
577	20231226	115400	5271586	1952	1952	1952	1952	0
578	20231226	115300	5271586	1952	1952	1952	1952	0
579	20231226	115200	5271586	1952	1952	1952	1952	0
580	20231226	115100	5271586	1952	1952	1952	1952	0
581	20231226	115000	5271586	1952	1952	1952	1952	0
582	20231226	114900	5271586	1952	1952	1952	1952	0
583	20231226	114800	5271586	1952	1952	1952	1952	0
584	20231226	114700	5271586	1952	1952	1952	1952	0
585	20231226	114600	5271586	1952	1952	1952	1952	0
586	20231226	114500	5271586	1952	1952	1952	1952	0
587	20231226	114400	5271586	1952	1952	1952	1952	0
588	20231226	114300	5271586	1952	1952	1952	1952	0
589	20231226	114200	5271586	1952	1952	1952	1952	0
590	20231226	114100	5271586	1952	1952	1952	1952	0
591	20231226	114000	5271586	1952	1952	1952	1952	0
592	20231226	113900	5271586	1952	1952	1952	1952	0
593	20231226	113800	5271586	1952	1952	1952	1952	0
594	20231226	113700	5271586	1952	1952	1952	1952	0
595	20231226	113600	5271586	1952	1952	1952	1952	0
596	20231226	113500	5271586	1952	1952	1952	1952	0
597	20231226	113400	5271586	1952	1952	1952	1952	0
598	20231226	113300	5271586	1952	1952	1952	1952	0
599	20231226	113200	5271586	1952	1952	1952	1952	0
600	20231226	113100	5271586	1952	1952	1952	1952	0
601	20231226	113000	5271586	1952	1952	1952	1952	0
602	20231226	112900	5271586	1952	1952	1952	1952	0
603	20231226	112800	5271586	1952	1952	1952	1952	0
604	20231226	112700	5271586	1952	1952	1952	1952	20
605	20231226	112600	5232546	1952	1952	1952	1952	0
606	20231226	112500	5232546	1952	1952	1952	1952	0
607	20231226	112400	5232546	1952	1952	1952	1952	0
608	20231226	112300	5232546	1952	1952	1952	1952	0
609	20231226	112200	5232546	1952	1952	1952	1952	0
610	20231226	112100	5232546	1952	1952	1952	1952	2
611	20231226	112000	5228642	1951	1951	1951	1951	0
612	20231226	111900	5228642	1951	1951	1951	1951	0
613	20231226	111800	5228642	1951	1951	1951	1951	0
614	20231226	111700	5228642	1951	1951	1951	1951	0
615	20231226	111600	5228642	1951	1951	1951	1951	0
616	20231226	111500	5228642	1951	1951	1951	1951	0
617	20231226	111400	5228642	1951	1951	1951	1951	0
618	20231226	111300	5228642	1951	1951	1951	1951	0
619	20231226	111200	5228642	1951	1951	1951	1951	0
620	20231226	111100	5228642	1951	1951	1951	1951	0
621	20231226	111000	5228642	1951	1951	1951	1951	0
622	20231226	110900	5228642	1951	1951	1951	1951	0
623	20231226	110800	5228642	1951	1951	1951	1951	0
624	20231226	110700	5228642	1951	1951	1951	1951	0
625	20231226	110600	5228642	1951	1951	1951	1951	0
626	20231226	110500	5228642	1951	1951	1951	1951	0
627	20231226	110400	5228642	1951	1951	1951	1951	0
628	20231226	110300	5228642	1951	1951	1951	1951	0
629	20231226	110200	5228642	1951	1951	1951	1951	0
630	20231226	110100	5228642	1951	1951	1951	1951	0
631	20231226	110000	5228642	1951	1951	1951	1951	0
632	20231226	105900	5228642	1951	1951	1951	1951	0
633	20231226	105800	5228642	1951	1951	1951	1951	0
634	20231226	105700	5228642	1951	1951	1951	1951	0
635	20231226	105600	5228642	1951	1951	1951	1951	0
636	20231226	105500	5228642	1951	1951	1951	1951	0
637	20231226	105400	5228642	1951	1951	1951	1951	0
638	20231226	105300	5228642	1951	1951	1951	1951	3
639	20231226	105200	5222789	1951	1951	1951	1951	0
640	20231226	105100	5222789	1951	1951	1951	1951	0
641	20231226	105000	5222789	1951	1951	1951	1951	0
642	20231226	104900	5222789	1951	1951	1951	1951	0
643	20231226	104800	5222789	1951	1951	1951	1951	0
644	20231226	104700	5222789	1951	1951	1951	1951	0
645	20231226	104600	5222789	1951	1951	1951	1951	0
646	20231226	104500	5222789	1951	1951	1951	1951	0
647	20231226	104400	5222789	1951	1951	1951	1951	0
648	20231226	104300	5222789	1951	1951	1951	1951	0
649	20231226	104200	5222789	1951	1951	1951	1951	0
650	20231226	104100	5222789	1951	1951	1951	1951	0
651	20231226	104000	5222789	1951	1951	1951	1951	0
652	20231226	103900	5222789	1951	1951	1951	1951	0
653	20231226	103800	5222789	1951	1951	1951	1951	0
654	20231226	103700	5222789	1951	1951	1951	1951	0
655	20231226	103600	5222789	1951	1951	1951	1951	0
656	20231226	103500	5222789	1951	1951	1951	1951	0
657	20231226	103400	5222789	1951	1951	1951	1951	44
658	20231226	103300	5136945	1953	1953	1953	1953	0
659	20231226	103200	5136945	1953	1953	1953	1953	0
660	20231226	103100	5136945	1953	1953	1953	1953	0
661	20231226	103000	5136945	1953	1953	1953	1953	0
662	20231226	102900	5136945	1953	1953	1953	1953	0
663	20231226	102800	5136945	1953	1953	1953	1953	0
664	20231226	102700	5136945	1953	1953	1953	1953	0
665	20231226	102600	5136945	1953	1953	1953	1953	0
666	20231226	102500	5136945	1953	1953	1953	1953	0
667	20231226	102400	5136945	1953	1953	1953	1953	0
668	20231226	102300	5136945	1953	1953	1953	1953	0
669	20231226	102200	5136945	1953	1953	1953	1953	0
670	20231226	102100	5136945	1953	1953	1953	1953	0
671	20231226	102000	5136945	1953	1953	1953	1953	0
672	20231226	101900	5136945	1953	1953	1953	1953	0
673	20231226	101800	5136945	1953	1953	1953	1953	0
674	20231226	101700	5136945	1953	1953	1953	1953	0
675	20231226	101600	5136945	1953	1953	1953	1953	0
676	20231226	101500	5136945	1953	1953	1953	1953	0
677	20231226	101400	5136945	1953	1953	1953	1953	0
678	20231226	101300	5136945	1953	1953	1953	1953	0
679	20231226	101200	5136945	1953	1953	1953	1953	0
680	20231226	101100	5136945	1953	1953	1953	1953	0
681	20231226	101000	5136945	1953	1953	1953	1953	0
682	20231226	100900	5136945	1953	1953	1953	1953	0
683	20231226	100800	5136945	1953	1953	1953	1953	0
684	20231226	100700	5136945	1953	1953	1953	1953	0
685	20231226	100600	5136945	1953	1953	1953	1953	0
686	20231226	100500	5136945	1953	1953	1953	1953	0
687	20231226	100400	5136945	1953	1953	1953	1953	0
688	20231226	100300	5136945	1953	1953	1953	1953	0
689	20231226	100200	5136945	1953	1953	1953	1953	0
690	20231226	100100	5136945	1953	1953	1953	1953	0
691	20231226	100000	5136945	1953	1953	1953	1953	1
692	20231226	095900	5134992	1951	1951	1951	1951	0
693	20231226	095800	5134992	1951	1951	1951	1951	0
694	20231226	095700	5134992	1951	1951	1951	1951	0
695	20231226	095600	5134992	1951	1951	1951	1951	0
696	20231226	095500	5134992	1951	1951	1951	1951	0
697	20231226	095400	5134992	1951	1951	1951	1951	0
698	20231226	095300	5134992	1951	1951	1951	1951	0
699	20231226	095200	5134992	1951	1951	1951	1951	0
700	20231226	095100	5134992	1951	1951	1951	1951	1255
701	20231226	095000	2686487	1948	1948	1948	1948	0
702	20231226	094900	2686487	1948	1948	1948	1948	0
703	20231226	094800	2686487	1948	1948	1948	1948	45
704	20231226	094700	2598827	1948	1948	1948	1948	0
705	20231226	094600	2598827	1948	1948	1948	1948	0
706	20231226	094500	2598827	1948	1948	1948	1948	0
707	20231226	094400	2598827	1948	1948	1948	1948	0
708	20231226	094300	2598827	1948	1948	1948	1948	0
709	20231226	094200	2598827	1948	1948	1948	1948	0
710	20231226	094100	2598827	1948	1948	1948	1948	0
711	20231226	094000	2598827	1948	1948	1948	1948	0
712	20231226	093900	2598827	1948	1948	1948	1948	20
713	20231226	093800	2559867	1951	1951	1951	1951	0
714	20231226	093700	2559867	1951	1951	1951	1951	0
715	20231226	093600	2559867	1951	1951	1951	1951	0
716	20231226	093500	2559867	1951	1951	1951	1951	0
717	20231226	093400	2559867	1951	1951	1951	1951	0
718	20231226	093300	2559867	1951	1951	1951	1951	0
719	20231226	093200	2559867	1951	1951	1951	1951	11
720	20231226	093100	2538406	1951	1951	1951	1951	0
721	20231226	093000	2538406	1951	1951	1951	1951	0
722	20231226	092900	2538406	1951	1951	1951	1951	0
723	20231226	092800	2538406	1951	1951	1951	1951	0
724	20231226	092700	2538406	1951	1951	1951	1951	0
725	20231226	092600	2538406	1951	1951	1951	1951	0
726	20231226	092500	2538406	1951	1951	1951	1951	0
727	20231226	092400	2538406	1951	1951	1951	1951	0
728	20231226	092300	2538406	1951	1951	1951	1951	52
729	20231226	092200	2436954	1948	1948	1948	1948	0
730	20231226	092100	2436954	1948	1948	1948	1948	0
731	20231226	092000	2436954	1948	1948	1948	1948	0
732	20231226	091900	2436954	1948	1948	1948	1948	0
733	20231226	091800	2436954	1948	1948	1948	1948	0
734	20231226	091700	2436954	1948	1948	1948	1948	0
735	20231226	091600	2436954	1948	1948	1948	1948	0
736	20231226	091500	2436954	1948	1948	1948	1948	0
737	20231226	091400	2436954	1948	1948	1948	1948	0
738	20231226	091300	2436954	1948	1948	1948	1948	0
739	20231226	091200	2436954	1948	1948	1948	1948	0
740	20231226	091100	2436954	1948	1948	1948	1948	0
741	20231226	091000	2436954	1948	1948	1948	1948	0
742	20231226	090900	2436954	1948	1948	1948	1948	0
743	20231226	090800	2436954	1948	1948	1948	1948	0
744	20231226	090700	2436954	1948	1948	1948	1948	0
745	20231226	090600	2436954	1948	1948	1948	1948	0
746	20231226	090500	2436954	1948	1948	1948	1948	0
747	20231226	090400	2436954	1948	1948	1948	1948	0
748	20231226	090300	2436954	1948	1948	1948	1948	0
749	20231226	090200	2436954	1948	1948	1948	1948	0
750	20231226	090100	2436954	1948	1948	1948	1948	1250
751	20231226	090000	1954	1954	1954	1954	1954	1