KissMeData/452670/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	212500	54242778	1940	1940	1940	1940	4578
3	20231227	212400	54242778	1940	1940	1940	1940	0
4	20231227	212300	54242778	1940	1940	1940	1940	0
5	20231227	212200	54242778	1940	1940	1940	1940	0
6	20231227	212100	54242778	1940	1940	1940	1940	0
7	20231227	212000	54242778	1940	1940	1940	1940	0
8	20231227	211900	54242778	1940	1940	1940	1940	0
9	20231227	211800	54242778	1940	1940	1940	1940	0
10	20231227	211700	54242778	1940	1940	1940	1940	0
11	20231227	211600	54242778	1940	1940	1940	1940	0
12	20231227	211500	54242778	1940	1940	1940	1940	0
13	20231227	211400	54242778	1940	1940	1940	1940	0
14	20231227	211300	54242778	1940	1940	1940	1940	0
15	20231227	211200	54242778	1940	1940	1940	1940	0
16	20231227	211100	54242778	1940	1940	1940	1940	0
17	20231227	211000	54242778	1940	1940	1940	1940	0
18	20231227	210900	54242778	1940	1940	1940	1940	0
19	20231227	210800	54242778	1940	1940	1940	1940	0
20	20231227	210700	54242778	1940	1940	1940	1940	0
21	20231227	210600	54242778	1940	1940	1940	1940	0
22	20231227	210500	54242778	1940	1940	1940	1940	0
23	20231227	210400	54242778	1940	1940	1940	1940	0
24	20231227	210300	54242778	1940	1940	1940	1940	0
25	20231227	210200	54242778	1940	1940	1940	1940	0
26	20231227	210100	54242778	1940	1940	1940	1940	0
27	20231227	210000	54242778	1940	1940	1940	1940	0
28	20231227	205900	54242778	1940	1940	1940	1940	0
29	20231227	205800	54242778	1940	1940	1940	1940	0
30	20231227	205700	54242778	1940	1940	1940	1940	0
31	20231227	205600	54242778	1940	1940	1940	1940	0
32	20231227	205500	54242778	1940	1940	1940	1940	4578
33	20231227	205400	54242778	1940	1940	1940	1940	0
34	20231227	205300	54242778	1940	1940	1940	1940	0
35	20231227	205200	54242778	1940	1940	1940	1940	0
36	20231227	205100	54242778	1940	1940	1940	1940	0
37	20231227	205000	54242778	1940	1940	1940	1940	0
38	20231227	204900	54242778	1940	1940	1940	1940	0
39	20231227	204800	54242778	1940	1940	1940	1940	0
40	20231227	204700	54242778	1940	1940	1940	1940	0
41	20231227	204600	54242778	1940	1940	1940	1940	0
42	20231227	204500	54242778	1940	1940	1940	1940	0
43	20231227	204400	54242778	1940	1940	1940	1940	0
44	20231227	204300	54242778	1940	1940	1940	1940	0
45	20231227	204200	54242778	1940	1940	1940	1940	0
46	20231227	204100	54242778	1940	1940	1940	1940	0
47	20231227	204000	54242778	1940	1940	1940	1940	0
48	20231227	203900	54242778	1940	1940	1940	1940	0
49	20231227	203800	54242778	1940	1940	1940	1940	0
50	20231227	203700	54242778	1940	1940	1940	1940	0
51	20231227	203600	54242778	1940	1940	1940	1940	0
52	20231227	203500	54242778	1940	1940	1940	1940	0
53	20231227	203400	54242778	1940	1940	1940	1940	0
54	20231227	203300	54242778	1940	1940	1940	1940	0
55	20231227	203200	54242778	1940	1940	1940	1940	0
56	20231227	203100	54242778	1940	1940	1940	1940	0
57	20231227	203000	54242778	1940	1940	1940	1940	0
58	20231227	202900	54242778	1940	1940	1940	1940	0
59	20231227	202800	54242778	1940	1940	1940	1940	0
60	20231227	202700	54242778	1940	1940	1940	1940	0
61	20231227	202600	54242778	1940	1940	1940	1940	0
62	20231227	202500	54242778	1940	1940	1940	1940	4578
63	20231227	202400	54242778	1940	1940	1940	1940	0
64	20231227	202300	54242778	1940	1940	1940	1940	0
65	20231227	202200	54242778	1940	1940	1940	1940	0
66	20231227	202100	54242778	1940	1940	1940	1940	0
67	20231227	202000	54242778	1940	1940	1940	1940	0
68	20231227	201900	54242778	1940	1940	1940	1940	0
69	20231227	201800	54242778	1940	1940	1940	1940	0
70	20231227	201700	54242778	1940	1940	1940	1940	0
71	20231227	201600	54242778	1940	1940	1940	1940	0
72	20231227	201500	54242778	1940	1940	1940	1940	0
73	20231227	201400	54242778	1940	1940	1940	1940	0
74	20231227	201300	54242778	1940	1940	1940	1940	0
75	20231227	201200	54242778	1940	1940	1940	1940	0
76	20231227	201100	54242778	1940	1940	1940	1940	0
77	20231227	201000	54242778	1940	1940	1940	1940	0
78	20231227	200900	54242778	1940	1940	1940	1940	0
79	20231227	200800	54242778	1940	1940	1940	1940	0
80	20231227	200700	54242778	1940	1940	1940	1940	0
81	20231227	200600	54242778	1940	1940	1940	1940	0
82	20231227	200500	54242778	1940	1940	1940	1940	0
83	20231227	200400	54242778	1940	1940	1940	1940	0
84	20231227	200300	54242778	1940	1940	1940	1940	0
85	20231227	200200	54242778	1940	1940	1940	1940	0
86	20231227	200100	54242778	1940	1940	1940	1940	0
87	20231227	200000	54242778	1940	1940	1940	1940	0
88	20231227	195900	54242778	1940	1940	1940	1940	0
89	20231227	195800	54242778	1940	1940	1940	1940	0
90	20231227	195700	54242778	1940	1940	1940	1940	0
91	20231227	195600	54242778	1940	1940	1940	1940	0
92	20231227	195500	54242778	1940	1940	1940	1940	4578
93	20231227	195400	54242778	1940	1940	1940	1940	0
94	20231227	195300	54242778	1940	1940	1940	1940	0
95	20231227	195200	54242778	1940	1940	1940	1940	0
96	20231227	195100	54242778	1940	1940	1940	1940	0
97	20231227	195000	54242778	1940	1940	1940	1940	0
98	20231227	194900	54242778	1940	1940	1940	1940	0
99	20231227	194800	54242778	1940	1940	1940	1940	0
100	20231227	194700	54242778	1940	1940	1940	1940	0
101	20231227	194600	54242778	1940	1940	1940	1940	0
102	20231227	194500	54242778	1940	1940	1940	1940	0
103	20231227	194400	54242778	1940	1940	1940	1940	0
104	20231227	194300	54242778	1940	1940	1940	1940	0
105	20231227	194200	54242778	1940	1940	1940	1940	0
106	20231227	194100	54242778	1940	1940	1940	1940	0
107	20231227	194000	54242778	1940	1940	1940	1940	0
108	20231227	193900	54242778	1940	1940	1940	1940	0
109	20231227	193800	54242778	1940	1940	1940	1940	0
110	20231227	193700	54242778	1940	1940	1940	1940	0
111	20231227	193600	54242778	1940	1940	1940	1940	0
112	20231227	193500	54242778	1940	1940	1940	1940	0
113	20231227	193400	54242778	1940	1940	1940	1940	0
114	20231227	193300	54242778	1940	1940	1940	1940	0
115	20231227	193200	54242778	1940	1940	1940	1940	0
116	20231227	193100	54242778	1940	1940	1940	1940	0
117	20231227	193000	54242778	1940	1940	1940	1940	0
118	20231227	192900	54242778	1940	1940	1940	1940	0
119	20231227	192800	54242778	1940	1940	1940	1940	0
120	20231227	192700	54242778	1940	1940	1940	1940	0
121	20231227	192600	54242778	1940	1940	1940	1940	0
122	20231227	192500	54242778	1940	1940	1940	1940	4578
123	20231227	192400	54242778	1940	1940	1940	1940	0
124	20231227	192300	54242778	1940	1940	1940	1940	0
125	20231227	192200	54242778	1940	1940	1940	1940	0
126	20231227	192100	54242778	1940	1940	1940	1940	0
127	20231227	192000	54242778	1940	1940	1940	1940	0
128	20231227	191900	54242778	1940	1940	1940	1940	0
129	20231227	191800	54242778	1940	1940	1940	1940	0
130	20231227	191700	54242778	1940	1940	1940	1940	0
131	20231227	191600	54242778	1940	1940	1940	1940	0
132	20231227	191500	54242778	1940	1940	1940	1940	0
133	20231227	191400	54242778	1940	1940	1940	1940	0
134	20231227	191300	54242778	1940	1940	1940	1940	0
135	20231227	191200	54242778	1940	1940	1940	1940	0
136	20231227	191100	54242778	1940	1940	1940	1940	0
137	20231227	191000	54242778	1940	1940	1940	1940	0
138	20231227	190900	54242778	1940	1940	1940	1940	0
139	20231227	190800	54242778	1940	1940	1940	1940	0
140	20231227	190700	54242778	1940	1940	1940	1940	0
141	20231227	190600	54242778	1940	1940	1940	1940	0
142	20231227	190500	54242778	1940	1940	1940	1940	0
143	20231227	190400	54242778	1940	1940	1940	1940	0
144	20231227	190300	54242778	1940	1940	1940	1940	0
145	20231227	190200	54242778	1940	1940	1940	1940	0
146	20231227	190100	54242778	1940	1940	1940	1940	0
147	20231227	190000	54242778	1940	1940	1940	1940	0
148	20231227	185900	54242778	1940	1940	1940	1940	0
149	20231227	185800	54242778	1940	1940	1940	1940	0
150	20231227	185700	54242778	1940	1940	1940	1940	0
151	20231227	185600	54242778	1940	1940	1940	1940	0
152	20231227	185500	54242778	1940	1940	1940	1940	4578
153	20231227	185400	54242778	1940	1940	1940	1940	0
154	20231227	185300	54242778	1940	1940	1940	1940	0
155	20231227	185200	54242778	1940	1940	1940	1940	0
156	20231227	185100	54242778	1940	1940	1940	1940	0
157	20231227	185000	54242778	1940	1940	1940	1940	0
158	20231227	184900	54242778	1940	1940	1940	1940	0
159	20231227	184800	54242778	1940	1940	1940	1940	0
160	20231227	184700	54242778	1940	1940	1940	1940	0
161	20231227	184600	54242778	1940	1940	1940	1940	0
162	20231227	184500	54242778	1940	1940	1940	1940	0
163	20231227	184400	54242778	1940	1940	1940	1940	0
164	20231227	184300	54242778	1940	1940	1940	1940	0
165	20231227	184200	54242778	1940	1940	1940	1940	0
166	20231227	184100	54242778	1940	1940	1940	1940	0
167	20231227	184000	54242778	1940	1940	1940	1940	0
168	20231227	183900	54242778	1940	1940	1940	1940	0
169	20231227	183800	54242778	1940	1940	1940	1940	0
170	20231227	183700	54242778	1940	1940	1940	1940	0
171	20231227	183600	54242778	1940	1940	1940	1940	0
172	20231227	183500	54242778	1940	1940	1940	1940	0
173	20231227	183400	54242778	1940	1940	1940	1940	0
174	20231227	183300	54242778	1940	1940	1940	1940	0
175	20231227	183200	54242778	1940	1940	1940	1940	0
176	20231227	183100	54242778	1940	1940	1940	1940	0
177	20231227	183000	54242778	1940	1940	1940	1940	0
178	20231227	182900	54242778	1940	1940	1940	1940	0
179	20231227	182800	54242778	1940	1940	1940	1940	0
180	20231227	182700	54242778	1940	1940	1940	1940	0
181	20231227	182600	54242778	1940	1940	1940	1940	0
182	20231227	182500	54242778	1940	1940	1940	1940	4578
183	20231227	182400	54242778	1940	1940	1940	1940	0
184	20231227	182300	54242778	1940	1940	1940	1940	0
185	20231227	182200	54242778	1940	1940	1940	1940	0
186	20231227	182100	54242778	1940	1940	1940	1940	0
187	20231227	182000	54242778	1940	1940	1940	1940	0
188	20231227	181900	54242778	1940	1940	1940	1940	0
189	20231227	181800	54242778	1940	1940	1940	1940	0
190	20231227	181700	54242778	1940	1940	1940	1940	0
191	20231227	181600	54242778	1940	1940	1940	1940	0
192	20231227	181500	54242778	1940	1940	1940	1940	0
193	20231227	181400	54242778	1940	1940	1940	1940	0
194	20231227	181300	54242778	1940	1940	1940	1940	0
195	20231227	181200	54242778	1940	1940	1940	1940	0
196	20231227	181100	54242778	1940	1940	1940	1940	0
197	20231227	181000	54242778	1940	1940	1940	1940	0
198	20231227	180900	54242778	1940	1940	1940	1940	0
199	20231227	180800	54242778	1940	1940	1940	1940	0
200	20231227	180700	54242778	1940	1940	1940	1940	0
201	20231227	180600	54242778	1940	1940	1940	1940	0
202	20231227	180500	54242778	1940	1940	1940	1940	0
203	20231227	180400	54242778	1940	1940	1940	1940	0
204	20231227	180300	54242778	1940	1940	1940	1940	0
205	20231227	180200	54242778	1940	1940	1940	1940	0
206	20231227	180100	54242778	1940	1940	1940	1940	0
207	20231227	180000	54242778	1940	1940	1940	1940	0
208	20231227	175900	54242778	1940	1940	1940	1940	0
209	20231227	175800	54242778	1940	1940	1940	1940	0
210	20231227	175700	54242778	1940	1940	1940	1940	0
211	20231227	175600	54242778	1940	1940	1940	1940	0
212	20231227	175500	54242778	1940	1940	1940	1940	4578
213	20231227	175400	54242778	1940	1940	1940	1940	0
214	20231227	175300	54242778	1940	1940	1940	1940	0
215	20231227	175200	54242778	1940	1940	1940	1940	0
216	20231227	175100	54242778	1940	1940	1940	1940	0
217	20231227	175000	54242778	1940	1940	1940	1940	0
218	20231227	174900	54242778	1940	1940	1940	1940	0
219	20231227	174800	54242778	1940	1940	1940	1940	0
220	20231227	174700	54242778	1940	1940	1940	1940	0
221	20231227	174600	54242778	1940	1940	1940	1940	0
222	20231227	174500	54242778	1940	1940	1940	1940	0
223	20231227	174400	54242778	1940	1940	1940	1940	0
224	20231227	174300	54242778	1940	1940	1940	1940	0
225	20231227	174200	54242778	1940	1940	1940	1940	0
226	20231227	174100	54242778	1940	1940	1940	1940	0
227	20231227	174000	54242778	1940	1940	1940	1940	0
228	20231227	173900	54242778	1940	1940	1940	1940	0
229	20231227	173800	54242778	1940	1940	1940	1940	0
230	20231227	173700	54242778	1940	1940	1940	1940	0
231	20231227	173600	54242778	1940	1940	1940	1940	0
232	20231227	173500	54242778	1940	1940	1940	1940	0
233	20231227	173400	54242778	1940	1940	1940	1940	0
234	20231227	173300	54242778	1940	1940	1940	1940	0
235	20231227	173200	54242778	1940	1940	1940	1940	0
236	20231227	173100	54242778	1940	1940	1940	1940	0
237	20231227	173000	54242778	1940	1940	1940	1940	0
238	20231227	172900	54242778	1940	1940	1940	1940	0
239	20231227	172800	54242778	1940	1940	1940	1940	0
240	20231227	172700	54242778	1940	1940	1940	1940	0
241	20231227	172600	54242778	1940	1940	1940	1940	0
242	20231227	172500	54242778	1940	1940	1940	1940	4578
243	20231227	172400	54242778	1940	1940	1940	1940	0
244	20231227	172300	54242778	1940	1940	1940	1940	0
245	20231227	172200	54242778	1940	1940	1940	1940	0
246	20231227	172100	54242778	1940	1940	1940	1940	0
247	20231227	172000	54242778	1940	1940	1940	1940	0
248	20231227	171900	54242778	1940	1940	1940	1940	0
249	20231227	171800	54242778	1940	1940	1940	1940	0
250	20231227	171700	54242778	1940	1940	1940	1940	0
251	20231227	171600	54242778	1940	1940	1940	1940	0
252	20231227	171500	54242778	1940	1940	1940	1940	0
253	20231227	171400	54242778	1940	1940	1940	1940	0
254	20231227	171300	54242778	1940	1940	1940	1940	0
255	20231227	171200	54242778	1940	1940	1940	1940	0
256	20231227	171100	54242778	1940	1940	1940	1940	0
257	20231227	171000	54242778	1940	1940	1940	1940	0
258	20231227	170900	54242778	1940	1940	1940	1940	0
259	20231227	170800	54242778	1940	1940	1940	1940	0
260	20231227	170700	54242778	1940	1940	1940	1940	0
261	20231227	170600	54242778	1940	1940	1940	1940	0
262	20231227	170500	54242778	1940	1940	1940	1940	0
263	20231227	170400	54242778	1940	1940	1940	1940	0
264	20231227	170300	54242778	1940	1940	1940	1940	0
265	20231227	170200	54242778	1940	1940	1940	1940	0
266	20231227	170100	54242778	1940	1940	1940	1940	0
267	20231227	170000	54242778	1940	1940	1940	1940	0
268	20231227	165900	54242778	1940	1940	1940	1940	0
269	20231227	165800	54242778	1940	1940	1940	1940	0
270	20231227	165700	54242778	1940	1940	1940	1940	0
271	20231227	165600	54242778	1940	1940	1940	1940	0
272	20231227	165500	54242778	1940	1940	1940	1940	4578
273	20231227	165400	54242778	1940	1940	1940	1940	0
274	20231227	165300	54242778	1940	1940	1940	1940	0
275	20231227	165200	54242778	1940	1940	1940	1940	0
276	20231227	165100	54242778	1940	1940	1940	1940	0
277	20231227	165000	54242778	1940	1940	1940	1940	0
278	20231227	164900	54242778	1940	1940	1940	1940	0
279	20231227	164800	54242778	1940	1940	1940	1940	0
280	20231227	164700	54242778	1940	1940	1940	1940	0
281	20231227	164600	54242778	1940	1940	1940	1940	0
282	20231227	164500	54242778	1940	1940	1940	1940	0
283	20231227	164400	54242778	1940	1940	1940	1940	0
284	20231227	164300	54242778	1940	1940	1940	1940	0
285	20231227	164200	54242778	1940	1940	1940	1940	0
286	20231227	164100	54242778	1940	1940	1940	1940	0
287	20231227	164000	54242778	1940	1940	1940	1940	0
288	20231227	163900	54242778	1940	1940	1940	1940	0
289	20231227	163800	54242778	1940	1940	1940	1940	0
290	20231227	163700	54242778	1940	1940	1940	1940	0
291	20231227	163600	54242778	1940	1940	1940	1940	0
292	20231227	163500	54242778	1940	1940	1940	1940	0
293	20231227	163400	54242778	1940	1940	1940	1940	0
294	20231227	163300	54242778	1940	1940	1940	1940	0
295	20231227	163200	54242778	1940	1940	1940	1940	0
296	20231227	163100	54242778	1940	1940	1940	1940	0
297	20231227	163000	54242778	1940	1940	1940	1940	0
298	20231227	162900	54242778	1940	1940	1940	1940	0
299	20231227	162800	54242778	1940	1940	1940	1940	0
300	20231227	162700	54242778	1940	1940	1940	1940	0
301	20231227	162600	54242778	1940	1940	1940	1940	0
302	20231227	162500	54242778	1940	1940	1940	1940	4578
303	20231227	162400	54242778	1940	1940	1940	1940	0
304	20231227	162300	54242778	1940	1940	1940	1940	0
305	20231227	162200	54242778	1940	1940	1940	1940	0
306	20231227	162100	54242778	1940	1940	1940	1940	0
307	20231227	162000	54242778	1940	1940	1940	1940	0
308	20231227	161900	54242778	1940	1940	1940	1940	0
309	20231227	161800	54242778	1940	1940	1940	1940	0
310	20231227	161700	54242778	1940	1940	1940	1940	0
311	20231227	161600	54242778	1940	1940	1940	1940	0
312	20231227	161500	54242778	1940	1940	1940	1940	0
313	20231227	161400	54242778	1940	1940	1940	1940	0
314	20231227	161300	54242778	1940	1940	1940	1940	0
315	20231227	161200	54242778	1940	1940	1940	1940	0
316	20231227	161100	54242778	1940	1940	1940	1940	0
317	20231227	161000	54242778	1940	1940	1940	1940	0
318	20231227	160900	54242778	1940	1940	1940	1940	0
319	20231227	160800	54242778	1940	1940	1940	1940	0
320	20231227	160700	54242778	1940	1940	1940	1940	0
321	20231227	160600	54242778	1940	1940	1940	1940	0
322	20231227	160500	54242778	1940	1940	1940	1940	0
323	20231227	160400	54242778	1940	1940	1940	1940	0
324	20231227	160300	54242778	1940	1940	1940	1940	0
325	20231227	160200	54242778	1940	1940	1940	1940	0
326	20231227	160100	54242778	1940	1940	1940	1940	0
327	20231227	160000	54242778	1940	1940	1940	1940	0
328	20231227	155900	54242778	1940	1940	1940	1940	0
329	20231227	155800	54242778	1940	1940	1940	1940	0
330	20231227	155700	54242778	1940	1940	1940	1940	0
331	20231227	155600	54242778	1940	1940	1940	1940	0
332	20231227	155500	54242778	1940	1940	1940	1940	4578
333	20231227	155400	54242778	1940	1940	1940	1940	0
334	20231227	155300	54242778	1940	1940	1940	1940	0
335	20231227	155200	54242778	1940	1940	1940	1940	0
336	20231227	155100	54242778	1940	1940	1940	1940	0
337	20231227	155000	54242778	1940	1940	1940	1940	0
338	20231227	154900	54242778	1940	1940	1940	1940	0
339	20231227	154800	54242778	1940	1940	1940	1940	0
340	20231227	154700	54242778	1940	1940	1940	1940	0
341	20231227	154600	54242778	1940	1940	1940	1940	0
342	20231227	154500	54242778	1940	1940	1940	1940	0
343	20231227	154400	54242778	1940	1940	1940	1940	0
344	20231227	154300	54242778	1940	1940	1940	1940	0
345	20231227	154200	54242778	1940	1940	1940	1940	0
346	20231227	154100	54242778	1940	1940	1940	1940	0
347	20231227	154000	54242778	1940	1940	1940	1940	0
348	20231227	153900	54242778	1940	1940	1940	1940	0
349	20231227	153800	54242778	1940	1940	1940	1940	0
350	20231227	153700	54242778	1940	1940	1940	1940	0
351	20231227	153600	54242778	1940	1940	1940	1940	0
352	20231227	153500	54242778	1940	1940	1940	1940	0
353	20231227	153400	54242778	1940	1940	1940	1940	0
354	20231227	153300	54242778	1940	1940	1940	1940	0
355	20231227	153200	54242778	1940	1940	1940	1940	0
356	20231227	153100	54242778	1940	1940	1940	1940	0
357	20231227	153000	54242778	1940	1940	1940	1940	4578
358	20231227	152900	45361458	1941	1941	1941	1941	0
359	20231227	152800	45361458	1941	1941	1941	1941	0
360	20231227	152700	45361458	1941	1941	1941	1941	0
361	20231227	152600	45361458	1941	1941	1941	1941	0
362	20231227	152500	45361458	1941	1941	1941	1941	0
363	20231227	152400	45361458	1941	1941	1941	1941	0
364	20231227	152300	45361458	1941	1941	1941	1941	0
365	20231227	152200	45361458	1941	1941	1941	1941	0
366	20231227	152100	45361458	1941	1941	1941	1941	0
367	20231227	152000	45361458	1941	1941	1941	1941	0
368	20231227	151900	45361458	1941	1942	1942	1941	7152
369	20231227	151800	31479085	1948	1948	1948	1948	1
370	20231227	151700	31477137	1948	1948	1948	1948	1
371	20231227	151600	31475189	1942	1942	1942	1942	0
372	20231227	151500	31475189	1942	1942	1942	1942	45
373	20231227	151400	31387799	1941	1941	1941	1941	0
374	20231227	151300	31387799	1941	1941	1941	1941	0
375	20231227	151200	31387799	1941	1941	1941	1941	0
376	20231227	151100	31387799	1941	1941	1941	1941	0
377	20231227	151000	31387799	1941	1942	1942	1941	40
378	20231227	150900	31310149	1942	1942	1942	1942	0
379	20231227	150800	31310149	1942	1942	1942	1942	40
380	20231227	150700	31232469	1942	1942	1942	1942	139
381	20231227	150600	30962531	1942	1942	1942	1942	0
382	20231227	150500	30962531	1942	1942	1942	1942	0
383	20231227	150400	30962531	1942	1942	1942	1942	0
384	20231227	150300	30962531	1942	1942	1942	1942	3
385	20231227	150200	30956705	1941	1941	1941	1941	40
386	20231227	150100	30879065	1941	1941	1941	1941	40
387	20231227	150000	30801425	1941	1941	1941	1941	0
388	20231227	145900	30801425	1941	1941	1941	1941	253
389	20231227	145800	30310352	1941	1941	1941	1941	120
390	20231227	145700	30077432	1941	1941	1941	1941	0
391	20231227	145600	30077432	1941	1941	1941	1941	0
392	20231227	145500	30077432	1941	1941	1941	1941	0
393	20231227	145400	30077432	1941	1941	1941	1941	0
394	20231227	145300	30077432	1941	1941	1941	1941	100
395	20231227	145200	29883332	1941	1941	1941	1941	0
396	20231227	145100	29883332	1941	1941	1941	1941	0
397	20231227	145000	29883332	1941	1941	1941	1941	0
398	20231227	144900	29883332	1941	1941	1941	1941	0
399	20231227	144800	29883332	1941	1941	1941	1941	100
400	20231227	144700	29689232	1941	1941	1941	1941	0
401	20231227	144600	29689232	1941	1941	1941	1941	0
402	20231227	144500	29689232	1941	1941	1941	1941	0
403	20231227	144400	29689232	1941	1941	1941	1941	0
404	20231227	144300	29689232	1941	1941	1941	1941	0
405	20231227	144200	29689232	1941	1941	1941	1941	0
406	20231227	144100	29689232	1941	1941	1941	1941	0
407	20231227	144000	29689232	1941	1941	1941	1941	2329
408	20231227	143900	25168643	1941	1941	1941	1941	40
409	20231227	143800	25091003	1941	1941	1941	1941	0
410	20231227	143700	25091003	1941	1941	1941	1941	40
411	20231227	143600	25013363	1941	1941	1941	1941	899
412	20231227	143500	23268404	1941	1942	1942	1941	321
413	20231227	143400	22645342	1942	1942	1942	1942	0
414	20231227	143300	22645342	1942	1942	1942	1942	0
415	20231227	143200	22645342	1942	1942	1942	1942	0
416	20231227	143100	22645342	1942	1942	1942	1942	0
417	20231227	143000	22645342	1942	1942	1942	1942	0
418	20231227	142900	22645342	1942	1942	1942	1942	0
419	20231227	142800	22645342	1942	1942	1942	1942	0
420	20231227	142700	22645342	1942	1942	1942	1942	0
421	20231227	142600	22645342	1942	1942	1942	1942	0
422	20231227	142500	22645342	1942	1942	1942	1942	0
423	20231227	142400	22645342	1942	1942	1942	1942	0
424	20231227	142300	22645342	1942	1942	1942	1942	0
425	20231227	142200	22645342	1942	1942	1942	1942	0
426	20231227	142100	22645342	1942	1942	1942	1942	0
427	20231227	142000	22645342	1942	1942	1942	1942	0
428	20231227	141900	22645342	1942	1942	1942	1942	0
429	20231227	141800	22645342	1942	1942	1942	1942	0
430	20231227	141700	22645342	1942	1942	1942	1942	0
431	20231227	141600	22645342	1942	1942	1942	1942	0
432	20231227	141500	22645342	1942	1942	1942	1942	0
433	20231227	141400	22645342	1942	1942	1942	1942	0
434	20231227	141300	22645342	1942	1942	1942	1942	0
435	20231227	141200	22645342	1942	1942	1942	1942	0
436	20231227	141100	22645342	1942	1942	1942	1942	0
437	20231227	141000	22645342	1942	1942	1942	1942	0
438	20231227	140900	22645342	1942	1942	1942	1942	0
439	20231227	140800	22645342	1942	1942	1942	1942	10
440	20231227	140700	22625922	1942	1942	1942	1942	0
441	20231227	140600	22625922	1942	1942	1942	1942	0
442	20231227	140500	22625922	1942	1942	1942	1942	0
443	20231227	140400	22625922	1942	1942	1942	1942	0
444	20231227	140300	22625922	1942	1942	1942	1942	0
445	20231227	140200	22625922	1942	1942	1942	1942	0
446	20231227	140100	22625922	1942	1942	1942	1942	0
447	20231227	140000	22625922	1942	1942	1942	1942	0
448	20231227	135900	22625922	1942	1942	1942	1942	0
449	20231227	135800	22625922	1942	1942	1942	1942	0
450	20231227	135700	22625922	1942	1942	1942	1942	0
451	20231227	135600	22625922	1942	1942	1942	1942	0
452	20231227	135500	22625922	1942	1942	1942	1942	0
453	20231227	135400	22625922	1942	1942	1942	1942	0
454	20231227	135300	22625922	1942	1942	1942	1942	0
455	20231227	135200	22625922	1942	1942	1942	1942	1210
456	20231227	135100	20276102	1942	1942	1942	1942	40
457	20231227	135000	20198422	1942	1942	1942	1942	0
458	20231227	134900	20198422	1942	1942	1942	1942	40
459	20231227	134800	20120742	1942	1942	1942	1942	40
460	20231227	134700	20043062	1942	1942	1942	1942	0
461	20231227	134600	20043062	1942	1942	1942	1942	40
462	20231227	134500	19965382	1942	1942	1942	1942	40
463	20231227	134400	19887702	1942	1942	1942	1942	0
464	20231227	134300	19887702	1942	1942	1942	1942	40
465	20231227	134200	19810022	1942	1942	1942	1942	40
466	20231227	134100	19732342	1942	1942	1942	1942	0
467	20231227	134000	19732342	1942	1942	1942	1942	40
468	20231227	133900	19654662	1942	1942	1942	1942	40
469	20231227	133800	19576982	1942	1942	1942	1942	40
470	20231227	133700	19499302	1942	1942	1942	1942	0
471	20231227	133600	19499302	1942	1942	1942	1942	40
472	20231227	133500	19421622	1942	1942	1942	1942	40
473	20231227	133400	19343942	1942	1942	1942	1942	20
474	20231227	133300	19305102	1942	1942	1942	1942	40
475	20231227	133200	19227422	1942	1942	1942	1942	40
476	20231227	133100	19149742	1942	1942	1942	1942	0
477	20231227	133000	19149742	1942	1942	1942	1942	40
478	20231227	132900	19072062	1942	1942	1942	1942	40
479	20231227	132800	18994382	1942	1942	1942	1942	0
480	20231227	132700	18994382	1942	1942	1942	1942	40
481	20231227	132600	18916702	1942	1942	1942	1942	40
482	20231227	132500	18839022	1942	1942	1942	1942	0
483	20231227	132400	18839022	1942	1942	1942	1942	40
484	20231227	132300	18761342	1942	1942	1942	1942	40
485	20231227	132200	18683662	1942	1942	1942	1942	40
486	20231227	132100	18605982	1941	1941	1941	1941	0
487	20231227	132000	18605982	1941	1941	1941	1941	40
488	20231227	131900	18528342	1941	1941	1941	1941	40
489	20231227	131800	18450702	1941	1941	1941	1941	0
490	20231227	131700	18450702	1941	1941	1941	1941	40
491	20231227	131600	18373062	1941	1941	1941	1941	40
492	20231227	131500	18295422	1941	1941	1941	1941	0
493	20231227	131400	18295422	1941	1941	1941	1941	40
494	20231227	131300	18217782	1941	1941	1941	1941	40
495	20231227	131200	18140142	1941	1941	1941	1941	0
496	20231227	131100	18140142	1941	1941	1941	1941	40
497	20231227	131000	18062502	1941	1941	1941	1941	40
498	20231227	130900	17984862	1941	1941	1941	1941	0
499	20231227	130800	17984862	1941	1941	1941	1941	40
500	20231227	130700	17907222	1941	1941	1941	1941	40
501	20231227	130600	17829582	1941	1941	1941	1941	0
502	20231227	130500	17829582	1941	1941	1941	1941	40
503	20231227	130400	17751942	1941	1941	1941	1941	40
504	20231227	130300	17674302	1941	1941	1941	1941	40
505	20231227	130200	17596662	1941	1941	1941	1941	0
506	20231227	130100	17596662	1941	1941	1941	1941	40
507	20231227	130000	17519022	1941	1941	1941	1941	40
508	20231227	125900	17441382	1941	1941	1941	1941	0
509	20231227	125800	17441382	1941	1941	1941	1941	80
510	20231227	125700	17286102	1941	1941	1941	1941	200
511	20231227	125600	16897902	1941	1946	1946	1941	4806
512	20231227	125500	7560333	1947	1947	1947	1947	0
513	20231227	125400	7560333	1947	1947	1947	1947	0
514	20231227	125300	7560333	1947	1947	1947	1947	0
515	20231227	125200	7560333	1947	1947	1947	1947	0
516	20231227	125100	7560333	1947	1947	1947	1947	0
517	20231227	125000	7560333	1947	1947	1947	1947	0
518	20231227	124900	7560333	1947	1947	1947	1947	1
519	20231227	124800	7558386	1946	1946	1946	1946	40
520	20231227	124700	7480546	1946	1946	1946	1946	40
521	20231227	124600	7402706	1946	1946	1946	1946	0
522	20231227	124500	7402706	1946	1946	1946	1946	40
523	20231227	124400	7324866	1947	1947	1947	1947	0
524	20231227	124300	7324866	1947	1947	1947	1947	0
525	20231227	124200	7324866	1947	1947	1947	1947	0
526	20231227	124100	7324866	1947	1947	1947	1947	1
527	20231227	124000	7322919	1947	1947	1947	1947	0
528	20231227	123900	7322919	1947	1947	1947	1947	0
529	20231227	123800	7322919	1947	1947	1947	1947	0
530	20231227	123700	7322919	1947	1947	1947	1947	0
531	20231227	123600	7322919	1947	1947	1947	1947	0
532	20231227	123500	7322919	1947	1947	1947	1947	0
533	20231227	123400	7322919	1947	1947	1947	1947	0
534	20231227	123300	7322919	1947	1947	1947	1947	0
535	20231227	123200	7322919	1947	1947	1947	1947	0
536	20231227	123100	7322919	1947	1947	1947	1947	0
537	20231227	123000	7322919	1947	1947	1947	1947	0
538	20231227	122900	7322919	1947	1947	1947	1947	0
539	20231227	122800	7322919	1947	1947	1947	1947	0
540	20231227	122700	7322919	1947	1947	1947	1947	0
541	20231227	122600	7322919	1947	1947	1947	1947	0
542	20231227	122500	7322919	1947	1947	1947	1947	0
543	20231227	122400	7322919	1947	1947	1947	1947	0
544	20231227	122300	7322919	1947	1947	1947	1947	0
545	20231227	122200	7322919	1947	1947	1947	1947	0
546	20231227	122100	7322919	1947	1947	1947	1947	0
547	20231227	122000	7322919	1947	1947	1947	1947	0
548	20231227	121900	7322919	1947	1947	1947	1947	0
549	20231227	121800	7322919	1947	1947	1947	1947	0
550	20231227	121700	7322919	1947	1947	1947	1947	0
551	20231227	121600	7322919	1947	1947	1947	1947	0
552	20231227	121500	7322919	1947	1947	1947	1947	0
553	20231227	121400	7322919	1947	1947	1947	1947	0
554	20231227	121300	7322919	1947	1947	1947	1947	0
555	20231227	121200	7322919	1947	1947	1947	1947	0
556	20231227	121100	7322919	1947	1947	1947	1947	0
557	20231227	121000	7322919	1947	1947	1947	1947	0
558	20231227	120900	7322919	1947	1947	1947	1947	0
559	20231227	120800	7322919	1947	1947	1947	1947	0
560	20231227	120700	7322919	1947	1947	1947	1947	0
561	20231227	120600	7322919	1947	1947	1947	1947	0
562	20231227	120500	7322919	1947	1947	1947	1947	0
563	20231227	120400	7322919	1947	1947	1947	1947	0
564	20231227	120300	7322919	1947	1947	1947	1947	0
565	20231227	120200	7322919	1947	1947	1947	1947	0
566	20231227	120100	7322919	1947	1947	1947	1947	0
567	20231227	120000	7322919	1947	1947	1947	1947	0
568	20231227	115900	7322919	1947	1947	1947	1947	0
569	20231227	115800	7322919	1947	1947	1947	1947	0
570	20231227	115700	7322919	1947	1947	1947	1947	0
571	20231227	115600	7322919	1947	1947	1947	1947	0
572	20231227	115500	7322919	1947	1947	1947	1947	0
573	20231227	115400	7322919	1947	1947	1947	1947	0
574	20231227	115300	7322919	1947	1947	1947	1947	0
575	20231227	115200	7322919	1947	1947	1947	1947	0
576	20231227	115100	7322919	1947	1947	1947	1947	0
577	20231227	115000	7322919	1947	1947	1947	1947	0
578	20231227	114900	7322919	1947	1947	1947	1947	0
579	20231227	114800	7322919	1947	1947	1947	1947	0
580	20231227	114700	7322919	1947	1947	1947	1947	0
581	20231227	114600	7322919	1947	1947	1947	1947	0
582	20231227	114500	7322919	1947	1947	1947	1947	0
583	20231227	114400	7322919	1947	1947	1947	1947	0
584	20231227	114300	7322919	1947	1947	1947	1947	0
585	20231227	114200	7322919	1947	1947	1947	1947	0
586	20231227	114100	7322919	1947	1947	1947	1947	0
587	20231227	114000	7322919	1947	1947	1947	1947	0
588	20231227	113900	7322919	1947	1947	1947	1947	0
589	20231227	113800	7322919	1947	1947	1947	1947	0
590	20231227	113700	7322919	1947	1947	1947	1947	0
591	20231227	113600	7322919	1947	1947	1947	1947	0
592	20231227	113500	7322919	1947	1947	1947	1947	0
593	20231227	113400	7322919	1947	1947	1947	1947	0
594	20231227	113300	7322919	1947	1947	1947	1947	0
595	20231227	113200	7322919	1947	1947	1947	1947	0
596	20231227	113100	7322919	1947	1947	1947	1947	0
597	20231227	113000	7322919	1947	1947	1947	1947	0
598	20231227	112900	7322919	1947	1947	1947	1947	0
599	20231227	112800	7322919	1947	1947	1947	1947	0
600	20231227	112700	7322919	1947	1947	1947	1947	0
601	20231227	112600	7322919	1947	1947	1947	1947	0
602	20231227	112500	7322919	1947	1947	1947	1947	0
603	20231227	112400	7322919	1947	1947	1947	1947	0
604	20231227	112300	7322919	1947	1947	1947	1947	0
605	20231227	112200	7322919	1947	1947	1947	1947	0
606	20231227	112100	7322919	1947	1947	1947	1947	0
607	20231227	112000	7322919	1947	1947	1947	1947	0
608	20231227	111900	7322919	1947	1947	1947	1947	0
609	20231227	111800	7322919	1947	1947	1947	1947	0
610	20231227	111700	7322919	1947	1947	1947	1947	0
611	20231227	111600	7322919	1947	1947	1947	1947	0
612	20231227	111500	7322919	1947	1947	1947	1947	0
613	20231227	111400	7322919	1947	1947	1947	1947	0
614	20231227	111300	7322919	1947	1947	1947	1947	0
615	20231227	111200	7322919	1947	1947	1947	1947	0
616	20231227	111100	7322919	1947	1947	1947	1947	0
617	20231227	111000	7322919	1947	1947	1947	1947	0
618	20231227	110900	7322919	1947	1947	1947	1947	1
619	20231227	110800	7320972	1947	1947	1947	1947	0
620	20231227	110700	7320972	1947	1947	1947	1947	0
621	20231227	110600	7320972	1947	1947	1947	1947	0
622	20231227	110500	7320972	1947	1947	1947	1947	0
623	20231227	110400	7320972	1947	1947	1947	1947	0
624	20231227	110300	7320972	1947	1947	1947	1947	0
625	20231227	110200	7320972	1947	1947	1947	1947	0
626	20231227	110100	7320972	1947	1947	1947	1947	0
627	20231227	110000	7320972	1947	1947	1947	1947	0
628	20231227	105900	7320972	1947	1947	1947	1947	0
629	20231227	105800	7320972	1947	1947	1947	1947	0
630	20231227	105700	7320972	1947	1947	1947	1947	0
631	20231227	105600	7320972	1947	1947	1947	1947	0
632	20231227	105500	7320972	1947	1947	1947	1947	0
633	20231227	105400	7320972	1947	1947	1947	1947	0
634	20231227	105300	7320972	1947	1947	1947	1947	513
635	20231227	105200	6322161	1947	1947	1947	1947	0
636	20231227	105100	6322161	1947	1947	1947	1947	0
637	20231227	105000	6322161	1947	1947	1947	1947	0
638	20231227	104900	6322161	1947	1947	1947	1947	0
639	20231227	104800	6322161	1947	1947	1947	1947	0
640	20231227	104700	6322161	1947	1947	1947	1947	0
641	20231227	104600	6322161	1947	1947	1947	1947	0
642	20231227	104500	6322161	1947	1947	1947	1947	0
643	20231227	104400	6322161	1947	1947	1947	1947	0
644	20231227	104300	6322161	1947	1947	1947	1947	0
645	20231227	104200	6322161	1947	1947	1947	1947	0
646	20231227	104100	6322161	1947	1947	1947	1947	0
647	20231227	104000	6322161	1947	1947	1947	1947	10
648	20231227	103900	6302691	1948	1948	1948	1948	0
649	20231227	103800	6302691	1948	1948	1948	1948	6
650	20231227	103700	6291003	1948	1948	1948	1948	0
651	20231227	103600	6291003	1948	1948	1948	1948	0
652	20231227	103500	6291003	1948	1948	1948	1948	20
653	20231227	103400	6252043	1943	1943	1943	1943	0
654	20231227	103300	6252043	1943	1943	1943	1943	0
655	20231227	103200	6252043	1943	1943	1943	1943	0
656	20231227	103100	6252043	1943	1943	1943	1943	0
657	20231227	103000	6252043	1943	1943	1943	1943	0
658	20231227	102900	6252043	1943	1943	1943	1943	0
659	20231227	102800	6252043	1943	1943	1943	1943	0
660	20231227	102700	6252043	1943	1943	1943	1943	0
661	20231227	102600	6252043	1943	1943	1943	1943	0
662	20231227	102500	6252043	1943	1943	1943	1943	0
663	20231227	102400	6252043	1943	1943	1943	1943	0
664	20231227	102300	6252043	1943	1943	1943	1943	0
665	20231227	102200	6252043	1943	1943	1943	1943	0
666	20231227	102100	6252043	1943	1943	1943	1943	0
667	20231227	102000	6252043	1943	1943	1943	1943	0
668	20231227	101900	6252043	1943	1943	1943	1943	0
669	20231227	101800	6252043	1943	1943	1943	1943	0
670	20231227	101700	6252043	1943	1943	1943	1943	0
671	20231227	101600	6252043	1943	1943	1943	1943	0
672	20231227	101500	6252043	1943	1943	1943	1943	0
673	20231227	101400	6252043	1943	1943	1943	1943	0
674	20231227	101300	6252043	1943	1943	1943	1943	0
675	20231227	101200	6252043	1943	1943	1943	1943	0
676	20231227	101100	6252043	1943	1943	1943	1943	0
677	20231227	101000	6252043	1943	1943	1943	1943	0
678	20231227	100900	6252043	1943	1943	1943	1943	0
679	20231227	100800	6252043	1943	1943	1943	1943	0
680	20231227	100700	6252043	1943	1943	1943	1943	0
681	20231227	100600	6252043	1943	1943	1943	1943	0
682	20231227	100500	6252043	1943	1943	1943	1943	0
683	20231227	100400	6252043	1943	1943	1943	1943	0
684	20231227	100300	6252043	1943	1943	1943	1943	0
685	20231227	100200	6252043	1943	1943	1943	1943	0
686	20231227	100100	6252043	1943	1944	1944	1943	45
687	20231227	100000	6164604	1944	1944	1944	1944	0
688	20231227	095900	6164604	1944	1944	1944	1944	0
689	20231227	095800	6164604	1944	1944	1944	1944	0
690	20231227	095700	6164604	1944	1944	1944	1944	0
691	20231227	095600	6164604	1944	1944	1944	1944	0
692	20231227	095500	6164604	1944	1944	1944	1944	0
693	20231227	095400	6164604	1944	1944	1944	1944	0
694	20231227	095300	6164604	1944	1944	1944	1944	0
695	20231227	095200	6164604	1944	1944	1944	1944	0
696	20231227	095100	6164604	1944	1944	1944	1944	0
697	20231227	095000	6164604	1944	1944	1944	1944	0
698	20231227	094900	6164604	1944	1944	1944	1944	0
699	20231227	094800	6164604	1944	1944	1944	1944	0
700	20231227	094700	6164604	1944	1944	1944	1944	1
701	20231227	094600	6162660	1943	1943	1943	1943	0
702	20231227	094500	6162660	1943	1943	1943	1943	0
703	20231227	094400	6162660	1943	1943	1943	1943	0
704	20231227	094300	6162660	1943	1943	1943	1943	0
705	20231227	094200	6162660	1943	1943	1943	1943	0
706	20231227	094100	6162660	1943	1943	1943	1943	0
707	20231227	094000	6162660	1943	1943	1943	1943	0
708	20231227	093900	6162660	1943	1943	1943	1943	0
709	20231227	093800	6162660	1943	1943	1943	1943	0
710	20231227	093700	6162660	1943	1943	1943	1943	27
711	20231227	093600	6110199	1955	1955	1955	1955	0
712	20231227	093500	6110199	1955	1955	1955	1955	0
713	20231227	093400	6110199	1955	1955	1955	1955	0
714	20231227	093300	6110199	1955	1954	1955	1954	20
715	20231227	093200	6071100	1942	1942	1942	1942	0
716	20231227	093100	6071100	1942	1942	1942	1942	0
717	20231227	093000	6071100	1942	1942	1942	1942	0
718	20231227	092900	6071100	1942	1942	1942	1942	0
719	20231227	092800	6071100	1942	1942	1942	1942	0
720	20231227	092700	6071100	1942	1942	1942	1942	0
721	20231227	092600	6071100	1942	1942	1942	1942	0
722	20231227	092500	6071100	1942	1942	1942	1942	0
723	20231227	092400	6071100	1942	1942	1942	1942	0
724	20231227	092300	6071100	1942	1942	1942	1942	0
725	20231227	092200	6071100	1942	1942	1942	1942	0
726	20231227	092100	6071100	1942	1942	1942	1942	0
727	20231227	092000	6071100	1942	1942	1942	1942	0
728	20231227	091900	6071100	1942	1942	1942	1942	10
729	20231227	091800	6051680	1942	1942	1942	1942	0
730	20231227	091700	6051680	1942	1942	1942	1942	0
731	20231227	091600	6051680	1942	1942	1942	1942	0
732	20231227	091500	6051680	1942	1942	1942	1942	0
733	20231227	091400	6051680	1942	1942	1942	1942	0
734	20231227	091300	6051680	1942	1942	1942	1942	0
735	20231227	091200	6051680	1942	1942	1942	1942	0
736	20231227	091100	6051680	1942	1942	1942	1942	0
737	20231227	091000	6051680	1942	1942	1942	1942	0
738	20231227	090900	6051680	1942	1942	1942	1942	0
739	20231227	090800	6051680	1942	1942	1942	1942	0
740	20231227	090700	6051680	1942	1942	1942	1942	0
741	20231227	090600	6051680	1942	1950	1950	1942	674
742	20231227	090500	4740741	1950	1950	1950	1950	381
743	20231227	090400	3997791	1953	1953	1953	1953	2041
744	20231227	090300	11718	1953	1953	1953	1953	0
745	20231227	090200	11718	1953	1953	1953	1953	0
746	20231227	090100	11718	1953	1953	1953	1953	0
747	20231227	090000	11718	1953	1953	1953	1953	5