KissMeData/377400/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	211100	179808431	1903	1903	1903	1903	3610
3	20231227	211000	179808431	1903	1903	1903	1903	0
4	20231227	210900	179808431	1903	1903	1903	1903	0
5	20231227	210800	179808431	1903	1903	1903	1903	0
6	20231227	210700	179808431	1903	1903	1903	1903	0
7	20231227	210600	179808431	1903	1903	1903	1903	0
8	20231227	210500	179808431	1903	1903	1903	1903	0
9	20231227	210400	179808431	1903	1903	1903	1903	0
10	20231227	210300	179808431	1903	1903	1903	1903	0
11	20231227	210200	179808431	1903	1903	1903	1903	0
12	20231227	210100	179808431	1903	1903	1903	1903	0
13	20231227	210000	179808431	1903	1903	1903	1903	0
14	20231227	205900	179808431	1903	1903	1903	1903	0
15	20231227	205800	179808431	1903	1903	1903	1903	0
16	20231227	205700	179808431	1903	1903	1903	1903	0
17	20231227	205600	179808431	1903	1903	1903	1903	0
18	20231227	205500	179808431	1903	1903	1903	1903	0
19	20231227	205400	179808431	1903	1903	1903	1903	0
20	20231227	205300	179808431	1903	1903	1903	1903	0
21	20231227	205200	179808431	1903	1903	1903	1903	0
22	20231227	205100	179808431	1903	1903	1903	1903	0
23	20231227	205000	179808431	1903	1903	1903	1903	0
24	20231227	204900	179808431	1903	1903	1903	1903	0
25	20231227	204800	179808431	1903	1903	1903	1903	0
26	20231227	204700	179808431	1903	1903	1903	1903	0
27	20231227	204600	179808431	1903	1903	1903	1903	0
28	20231227	204500	179808431	1903	1903	1903	1903	0
29	20231227	204400	179808431	1903	1903	1903	1903	0
30	20231227	204300	179808431	1903	1903	1903	1903	0
31	20231227	204200	179808431	1903	1903	1903	1903	0
32	20231227	204100	179808431	1903	1903	1903	1903	3610
33	20231227	204000	179808431	1903	1903	1903	1903	0
34	20231227	203900	179808431	1903	1903	1903	1903	0
35	20231227	203800	179808431	1903	1903	1903	1903	0
36	20231227	203700	179808431	1903	1903	1903	1903	0
37	20231227	203600	179808431	1903	1903	1903	1903	0
38	20231227	203500	179808431	1903	1903	1903	1903	0
39	20231227	203400	179808431	1903	1903	1903	1903	0
40	20231227	203300	179808431	1903	1903	1903	1903	0
41	20231227	203200	179808431	1903	1903	1903	1903	0
42	20231227	203100	179808431	1903	1903	1903	1903	0
43	20231227	203000	179808431	1903	1903	1903	1903	0
44	20231227	202900	179808431	1903	1903	1903	1903	0
45	20231227	202800	179808431	1903	1903	1903	1903	0
46	20231227	202700	179808431	1903	1903	1903	1903	0
47	20231227	202600	179808431	1903	1903	1903	1903	0
48	20231227	202500	179808431	1903	1903	1903	1903	0
49	20231227	202400	179808431	1903	1903	1903	1903	0
50	20231227	202300	179808431	1903	1903	1903	1903	0
51	20231227	202200	179808431	1903	1903	1903	1903	0
52	20231227	202100	179808431	1903	1903	1903	1903	0
53	20231227	202000	179808431	1903	1903	1903	1903	0
54	20231227	201900	179808431	1903	1903	1903	1903	0
55	20231227	201800	179808431	1903	1903	1903	1903	0
56	20231227	201700	179808431	1903	1903	1903	1903	0
57	20231227	201600	179808431	1903	1903	1903	1903	0
58	20231227	201500	179808431	1903	1903	1903	1903	0
59	20231227	201400	179808431	1903	1903	1903	1903	0
60	20231227	201300	179808431	1903	1903	1903	1903	0
61	20231227	201200	179808431	1903	1903	1903	1903	0
62	20231227	201100	179808431	1903	1903	1903	1903	3610
63	20231227	201000	179808431	1903	1903	1903	1903	0
64	20231227	200900	179808431	1903	1903	1903	1903	0
65	20231227	200800	179808431	1903	1903	1903	1903	0
66	20231227	200700	179808431	1903	1903	1903	1903	0
67	20231227	200600	179808431	1903	1903	1903	1903	0
68	20231227	200500	179808431	1903	1903	1903	1903	0
69	20231227	200400	179808431	1903	1903	1903	1903	0
70	20231227	200300	179808431	1903	1903	1903	1903	0
71	20231227	200200	179808431	1903	1903	1903	1903	0
72	20231227	200100	179808431	1903	1903	1903	1903	0
73	20231227	200000	179808431	1903	1903	1903	1903	0
74	20231227	195900	179808431	1903	1903	1903	1903	0
75	20231227	195800	179808431	1903	1903	1903	1903	0
76	20231227	195700	179808431	1903	1903	1903	1903	0
77	20231227	195600	179808431	1903	1903	1903	1903	0
78	20231227	195500	179808431	1903	1903	1903	1903	0
79	20231227	195400	179808431	1903	1903	1903	1903	0
80	20231227	195300	179808431	1903	1903	1903	1903	0
81	20231227	195200	179808431	1903	1903	1903	1903	0
82	20231227	195100	179808431	1903	1903	1903	1903	0
83	20231227	195000	179808431	1903	1903	1903	1903	0
84	20231227	194900	179808431	1903	1903	1903	1903	0
85	20231227	194800	179808431	1903	1903	1903	1903	0
86	20231227	194700	179808431	1903	1903	1903	1903	0
87	20231227	194600	179808431	1903	1903	1903	1903	0
88	20231227	194500	179808431	1903	1903	1903	1903	0
89	20231227	194400	179808431	1903	1903	1903	1903	0
90	20231227	194300	179808431	1903	1903	1903	1903	0
91	20231227	194200	179808431	1903	1903	1903	1903	0
92	20231227	194100	179808431	1903	1903	1903	1903	3610
93	20231227	194000	179808431	1903	1903	1903	1903	0
94	20231227	193900	179808431	1903	1903	1903	1903	0
95	20231227	193800	179808431	1903	1903	1903	1903	0
96	20231227	193700	179808431	1903	1903	1903	1903	0
97	20231227	193600	179808431	1903	1903	1903	1903	0
98	20231227	193500	179808431	1903	1903	1903	1903	0
99	20231227	193400	179808431	1903	1903	1903	1903	0
100	20231227	193300	179808431	1903	1903	1903	1903	0
101	20231227	193200	179808431	1903	1903	1903	1903	0
102	20231227	193100	179808431	1903	1903	1903	1903	0
103	20231227	193000	179808431	1903	1903	1903	1903	0
104	20231227	192900	179808431	1903	1903	1903	1903	0
105	20231227	192800	179808431	1903	1903	1903	1903	0
106	20231227	192700	179808431	1903	1903	1903	1903	0
107	20231227	192600	179808431	1903	1903	1903	1903	0
108	20231227	192500	179808431	1903	1903	1903	1903	0
109	20231227	192400	179808431	1903	1903	1903	1903	0
110	20231227	192300	179808431	1903	1903	1903	1903	0
111	20231227	192200	179808431	1903	1903	1903	1903	0
112	20231227	192100	179808431	1903	1903	1903	1903	0
113	20231227	192000	179808431	1903	1903	1903	1903	0
114	20231227	191900	179808431	1903	1903	1903	1903	0
115	20231227	191800	179808431	1903	1903	1903	1903	0
116	20231227	191700	179808431	1903	1903	1903	1903	0
117	20231227	191600	179808431	1903	1903	1903	1903	0
118	20231227	191500	179808431	1903	1903	1903	1903	0
119	20231227	191400	179808431	1903	1903	1903	1903	0
120	20231227	191300	179808431	1903	1903	1903	1903	0
121	20231227	191200	179808431	1903	1903	1903	1903	0
122	20231227	191100	179808431	1903	1903	1903	1903	3610
123	20231227	191000	179808431	1903	1903	1903	1903	0
124	20231227	190900	179808431	1903	1903	1903	1903	0
125	20231227	190800	179808431	1903	1903	1903	1903	0
126	20231227	190700	179808431	1903	1903	1903	1903	0
127	20231227	190600	179808431	1903	1903	1903	1903	0
128	20231227	190500	179808431	1903	1903	1903	1903	0
129	20231227	190400	179808431	1903	1903	1903	1903	0
130	20231227	190300	179808431	1903	1903	1903	1903	0
131	20231227	190200	179808431	1903	1903	1903	1903	0
132	20231227	190100	179808431	1903	1903	1903	1903	0
133	20231227	190000	179808431	1903	1903	1903	1903	0
134	20231227	185900	179808431	1903	1903	1903	1903	0
135	20231227	185800	179808431	1903	1903	1903	1903	0
136	20231227	185700	179808431	1903	1903	1903	1903	0
137	20231227	185600	179808431	1903	1903	1903	1903	0
138	20231227	185500	179808431	1903	1903	1903	1903	0
139	20231227	185400	179808431	1903	1903	1903	1903	0
140	20231227	185300	179808431	1903	1903	1903	1903	0
141	20231227	185200	179808431	1903	1903	1903	1903	0
142	20231227	185100	179808431	1903	1903	1903	1903	0
143	20231227	185000	179808431	1903	1903	1903	1903	0
144	20231227	184900	179808431	1903	1903	1903	1903	0
145	20231227	184800	179808431	1903	1903	1903	1903	0
146	20231227	184700	179808431	1903	1903	1903	1903	0
147	20231227	184600	179808431	1903	1903	1903	1903	0
148	20231227	184500	179808431	1903	1903	1903	1903	0
149	20231227	184400	179808431	1903	1903	1903	1903	0
150	20231227	184300	179808431	1903	1903	1903	1903	0
151	20231227	184200	179808431	1903	1903	1903	1903	0
152	20231227	184100	179808431	1903	1903	1903	1903	3610
153	20231227	184000	179808431	1903	1903	1903	1903	0
154	20231227	183900	179808431	1903	1903	1903	1903	0
155	20231227	183800	179808431	1903	1903	1903	1903	0
156	20231227	183700	179808431	1903	1903	1903	1903	0
157	20231227	183600	179808431	1903	1903	1903	1903	0
158	20231227	183500	179808431	1903	1903	1903	1903	0
159	20231227	183400	179808431	1903	1903	1903	1903	0
160	20231227	183300	179808431	1903	1903	1903	1903	0
161	20231227	183200	179808431	1903	1903	1903	1903	0
162	20231227	183100	179808431	1903	1903	1903	1903	0
163	20231227	183000	179808431	1903	1903	1903	1903	0
164	20231227	182900	179808431	1903	1903	1903	1903	0
165	20231227	182800	179808431	1903	1903	1903	1903	0
166	20231227	182700	179808431	1903	1903	1903	1903	0
167	20231227	182600	179808431	1903	1903	1903	1903	0
168	20231227	182500	179808431	1903	1903	1903	1903	0
169	20231227	182400	179808431	1903	1903	1903	1903	0
170	20231227	182300	179808431	1903	1903	1903	1903	0
171	20231227	182200	179808431	1903	1903	1903	1903	0
172	20231227	182100	179808431	1903	1903	1903	1903	0
173	20231227	182000	179808431	1903	1903	1903	1903	0
174	20231227	181900	179808431	1903	1903	1903	1903	0
175	20231227	181800	179808431	1903	1903	1903	1903	0
176	20231227	181700	179808431	1903	1903	1903	1903	0
177	20231227	181600	179808431	1903	1903	1903	1903	0
178	20231227	181500	179808431	1903	1903	1903	1903	0
179	20231227	181400	179808431	1903	1903	1903	1903	0
180	20231227	181300	179808431	1903	1903	1903	1903	0
181	20231227	181200	179808431	1903	1903	1903	1903	0
182	20231227	181100	179808431	1903	1903	1903	1903	3610
183	20231227	181000	179808431	1903	1903	1903	1903	0
184	20231227	180900	179808431	1903	1903	1903	1903	0
185	20231227	180800	179808431	1903	1903	1903	1903	0
186	20231227	180700	179808431	1903	1903	1903	1903	0
187	20231227	180600	179808431	1903	1903	1903	1903	0
188	20231227	180500	179808431	1903	1903	1903	1903	0
189	20231227	180400	179808431	1903	1903	1903	1903	0
190	20231227	180300	179808431	1903	1903	1903	1903	0
191	20231227	180200	179808431	1903	1903	1903	1903	0
192	20231227	180100	179808431	1903	1903	1903	1903	0
193	20231227	180000	179808431	1903	1903	1903	1903	0
194	20231227	175900	179808431	1903	1903	1903	1903	0
195	20231227	175800	179808431	1903	1903	1903	1903	0
196	20231227	175700	179808431	1903	1903	1903	1903	0
197	20231227	175600	179808431	1903	1903	1903	1903	0
198	20231227	175500	179808431	1903	1903	1903	1903	0
199	20231227	175400	179808431	1903	1903	1903	1903	0
200	20231227	175300	179808431	1903	1903	1903	1903	0
201	20231227	175200	179808431	1903	1903	1903	1903	0
202	20231227	175100	179808431	1903	1903	1903	1903	0
203	20231227	175000	179808431	1903	1903	1903	1903	0
204	20231227	174900	179808431	1903	1903	1903	1903	0
205	20231227	174800	179808431	1903	1903	1903	1903	0
206	20231227	174700	179808431	1903	1903	1903	1903	0
207	20231227	174600	179808431	1903	1903	1903	1903	0
208	20231227	174500	179808431	1903	1903	1903	1903	0
209	20231227	174400	179808431	1903	1903	1903	1903	0
210	20231227	174300	179808431	1903	1903	1903	1903	0
211	20231227	174200	179808431	1903	1903	1903	1903	0
212	20231227	174100	179808431	1903	1903	1903	1903	3610
213	20231227	174000	179808431	1903	1903	1903	1903	0
214	20231227	173900	179808431	1903	1903	1903	1903	0
215	20231227	173800	179808431	1903	1903	1903	1903	0
216	20231227	173700	179808431	1903	1903	1903	1903	0
217	20231227	173600	179808431	1903	1903	1903	1903	0
218	20231227	173500	179808431	1903	1903	1903	1903	0
219	20231227	173400	179808431	1903	1903	1903	1903	0
220	20231227	173300	179808431	1903	1903	1903	1903	0
221	20231227	173200	179808431	1903	1903	1903	1903	0
222	20231227	173100	179808431	1903	1903	1903	1903	0
223	20231227	173000	179808431	1903	1903	1903	1903	0
224	20231227	172900	179808431	1903	1903	1903	1903	0
225	20231227	172800	179808431	1903	1903	1903	1903	0
226	20231227	172700	179808431	1903	1903	1903	1903	0
227	20231227	172600	179808431	1903	1903	1903	1903	0
228	20231227	172500	179808431	1903	1903	1903	1903	0
229	20231227	172400	179808431	1903	1903	1903	1903	0
230	20231227	172300	179808431	1903	1903	1903	1903	0
231	20231227	172200	179808431	1903	1903	1903	1903	0
232	20231227	172100	179808431	1903	1903	1903	1903	0
233	20231227	172000	179808431	1903	1903	1903	1903	0
234	20231227	171900	179808431	1903	1903	1903	1903	0
235	20231227	171800	179808431	1903	1903	1903	1903	0
236	20231227	171700	179808431	1903	1903	1903	1903	0
237	20231227	171600	179808431	1903	1903	1903	1903	0
238	20231227	171500	179808431	1903	1903	1903	1903	0
239	20231227	171400	179808431	1903	1903	1903	1903	0
240	20231227	171300	179808431	1903	1903	1903	1903	0
241	20231227	171200	179808431	1903	1903	1903	1903	0
242	20231227	171100	179808431	1903	1903	1903	1903	3610
243	20231227	171000	179808431	1903	1903	1903	1903	0
244	20231227	170900	179808431	1903	1903	1903	1903	0
245	20231227	170800	179808431	1903	1903	1903	1903	0
246	20231227	170700	179808431	1903	1903	1903	1903	0
247	20231227	170600	179808431	1903	1903	1903	1903	0
248	20231227	170500	179808431	1903	1903	1903	1903	0
249	20231227	170400	179808431	1903	1903	1903	1903	0
250	20231227	170300	179808431	1903	1903	1903	1903	0
251	20231227	170200	179808431	1903	1903	1903	1903	0
252	20231227	170100	179808431	1903	1903	1903	1903	0
253	20231227	170000	179808431	1903	1903	1903	1903	0
254	20231227	165900	179808431	1903	1903	1903	1903	0
255	20231227	165800	179808431	1903	1903	1903	1903	0
256	20231227	165700	179808431	1903	1903	1903	1903	0
257	20231227	165600	179808431	1903	1903	1903	1903	0
258	20231227	165500	179808431	1903	1903	1903	1903	0
259	20231227	165400	179808431	1903	1903	1903	1903	0
260	20231227	165300	179808431	1903	1903	1903	1903	0
261	20231227	165200	179808431	1903	1903	1903	1903	0
262	20231227	165100	179808431	1903	1903	1903	1903	0
263	20231227	165000	179808431	1903	1903	1903	1903	0
264	20231227	164900	179808431	1903	1903	1903	1903	0
265	20231227	164800	179808431	1903	1903	1903	1903	0
266	20231227	164700	179808431	1903	1903	1903	1903	0
267	20231227	164600	179808431	1903	1903	1903	1903	0
268	20231227	164500	179808431	1903	1903	1903	1903	0
269	20231227	164400	179808431	1903	1903	1903	1903	0
270	20231227	164300	179808431	1903	1903	1903	1903	0
271	20231227	164200	179808431	1903	1903	1903	1903	0
272	20231227	164100	179808431	1903	1903	1903	1903	3610
273	20231227	164000	179808431	1903	1903	1903	1903	0
274	20231227	163900	179808431	1903	1903	1903	1903	0
275	20231227	163800	179808431	1903	1903	1903	1903	0
276	20231227	163700	179808431	1903	1903	1903	1903	0
277	20231227	163600	179808431	1903	1903	1903	1903	0
278	20231227	163500	179808431	1903	1903	1903	1903	0
279	20231227	163400	179808431	1903	1903	1903	1903	0
280	20231227	163300	179808431	1903	1903	1903	1903	0
281	20231227	163200	179808431	1903	1903	1903	1903	0
282	20231227	163100	179808431	1903	1903	1903	1903	0
283	20231227	163000	179808431	1903	1903	1903	1903	0
284	20231227	162900	179808431	1903	1903	1903	1903	0
285	20231227	162800	179808431	1903	1903	1903	1903	0
286	20231227	162700	179808431	1903	1903	1903	1903	0
287	20231227	162600	179808431	1903	1903	1903	1903	0
288	20231227	162500	179808431	1903	1903	1903	1903	0
289	20231227	162400	179808431	1903	1903	1903	1903	0
290	20231227	162300	179808431	1903	1903	1903	1903	0
291	20231227	162200	179808431	1903	1903	1903	1903	0
292	20231227	162100	179808431	1903	1903	1903	1903	0
293	20231227	162000	179808431	1903	1903	1903	1903	0
294	20231227	161900	179808431	1903	1903	1903	1903	0
295	20231227	161800	179808431	1903	1903	1903	1903	0
296	20231227	161700	179808431	1903	1903	1903	1903	0
297	20231227	161600	179808431	1903	1903	1903	1903	0
298	20231227	161500	179808431	1903	1903	1903	1903	0
299	20231227	161400	179808431	1903	1903	1903	1903	0
300	20231227	161300	179808431	1903	1903	1903	1903	0
301	20231227	161200	179808431	1903	1903	1903	1903	0
302	20231227	161100	179808431	1903	1903	1903	1903	3610
303	20231227	161000	179808431	1903	1903	1903	1903	0
304	20231227	160900	179808431	1903	1903	1903	1903	0
305	20231227	160800	179808431	1903	1903	1903	1903	0
306	20231227	160700	179808431	1903	1903	1903	1903	0
307	20231227	160600	179808431	1903	1903	1903	1903	0
308	20231227	160500	179808431	1903	1903	1903	1903	0
309	20231227	160400	179808431	1903	1903	1903	1903	0
310	20231227	160300	179808431	1903	1903	1903	1903	0
311	20231227	160200	179808431	1903	1903	1903	1903	0
312	20231227	160100	179808431	1903	1903	1903	1903	0
313	20231227	160000	179808431	1903	1903	1903	1903	0
314	20231227	155900	179808431	1903	1903	1903	1903	0
315	20231227	155800	179808431	1903	1903	1903	1903	0
316	20231227	155700	179808431	1903	1903	1903	1903	0
317	20231227	155600	179808431	1903	1903	1903	1903	0
318	20231227	155500	179808431	1903	1903	1903	1903	0
319	20231227	155400	179808431	1903	1903	1903	1903	0
320	20231227	155300	179808431	1903	1903	1903	1903	0
321	20231227	155200	179808431	1903	1903	1903	1903	0
322	20231227	155100	179808431	1903	1903	1903	1903	0
323	20231227	155000	179808431	1903	1903	1903	1903	0
324	20231227	154900	179808431	1903	1903	1903	1903	0
325	20231227	154800	179808431	1903	1903	1903	1903	0
326	20231227	154700	179808431	1903	1903	1903	1903	0
327	20231227	154600	179808431	1903	1903	1903	1903	0
328	20231227	154500	179808431	1903	1903	1903	1903	0
329	20231227	154400	179808431	1903	1903	1903	1903	0
330	20231227	154300	179808431	1903	1903	1903	1903	0
331	20231227	154200	179808431	1903	1903	1903	1903	0
332	20231227	154100	179808431	1903	1903	1903	1903	3610
333	20231227	154000	179808431	1903	1903	1903	1903	0
334	20231227	153900	179808431	1903	1903	1903	1903	0
335	20231227	153800	179808431	1903	1903	1903	1903	0
336	20231227	153700	179808431	1903	1903	1903	1903	0
337	20231227	153600	179808431	1903	1903	1903	1903	0
338	20231227	153500	179808431	1903	1903	1903	1903	0
339	20231227	153400	179808431	1903	1903	1903	1903	0
340	20231227	153300	179808431	1903	1903	1903	1903	0
341	20231227	153200	179808431	1903	1903	1903	1903	0
342	20231227	153100	179808431	1903	1903	1903	1903	0
343	20231227	153000	179808431	1903	1903	1903	1903	3610
344	20231227	152900	172938601	1903	1903	1903	1903	0
345	20231227	152800	172938601	1903	1903	1903	1903	0
346	20231227	152700	172938601	1903	1903	1903	1903	0
347	20231227	152600	172938601	1903	1903	1903	1903	0
348	20231227	152500	172938601	1903	1903	1903	1903	0
349	20231227	152400	172938601	1903	1903	1903	1903	0
350	20231227	152300	172938601	1903	1903	1903	1903	0
351	20231227	152200	172938601	1903	1903	1903	1903	0
352	20231227	152100	172938601	1903	1903	1903	1903	0
353	20231227	152000	172938601	1903	1903	1903	1903	0
354	20231227	151900	172938601	1903	1903	1903	1903	0
355	20231227	151800	172938601	1903	1903	1903	1903	0
356	20231227	151700	172938601	1903	1906	1906	1903	2474
357	20231227	151600	168225844	1907	1907	1907	1907	0
358	20231227	151500	168225844	1907	1907	1907	1907	8
359	20231227	151400	168210588	1903	1905	1905	1903	8000
360	20231227	151300	152984474	1905	1906	1907	1905	7149
361	20231227	151200	139365583	1906	1906	1906	1906	19
362	20231227	151100	139329369	1906	1906	1906	1906	27
363	20231227	151000	139277907	1905	1906	1906	1905	974
364	20231227	150900	137422409	1906	1906	1906	1906	0
365	20231227	150800	137422409	1906	1906	1906	1906	60
366	20231227	150700	137308049	1905	1905	1905	1905	1125
367	20231227	150600	135164924	1906	1903	1906	1903	1498
368	20231227	150500	132314206	1903	1903	1903	1903	9
369	20231227	150400	132297079	1903	1903	1903	1903	30
370	20231227	150300	132239989	1903	1902	1903	1902	27
371	20231227	150200	132188627	1903	1902	1903	1902	644
372	20231227	150100	130963114	1903	1903	1903	1903	8
373	20231227	150000	130947890	1905	1905	1905	1905	0
374	20231227	145900	130947890	1905	1905	1905	1905	634
375	20231227	145800	129740120	1905	1905	1905	1905	8
376	20231227	145700	129724880	1905	1905	1905	1905	0
377	20231227	145600	129724880	1905	1905	1905	1905	8
378	20231227	145500	129709640	1905	1905	1905	1905	0
379	20231227	145400	129709640	1905	1905	1905	1905	9
380	20231227	145300	129692495	1905	1905	1905	1905	8
381	20231227	145200	129677255	1905	1905	1905	1905	0
382	20231227	145100	129677255	1905	1905	1905	1905	8
383	20231227	145000	129662015	1905	1905	1905	1905	0
384	20231227	144900	129662015	1905	1905	1905	1905	9
385	20231227	144800	129644870	1905	1905	1905	1905	8
386	20231227	144700	129629630	1905	1905	1905	1905	0
387	20231227	144600	129629630	1905	1905	1905	1905	8
388	20231227	144500	129614390	1905	1905	1905	1905	0
389	20231227	144400	129614390	1905	1903	1905	1903	14
390	20231227	144300	129587730	1905	1905	1905	1905	0
391	20231227	144200	129587730	1905	1905	1905	1905	8
392	20231227	144100	129572490	1905	1905	1905	1905	8
393	20231227	144000	129557250	1908	1908	1908	1908	0
394	20231227	143900	129557250	1908	1908	1908	1908	9
395	20231227	143800	129540078	1910	1910	1910	1910	0
396	20231227	143700	129540078	1910	1910	1910	1910	8
397	20231227	143600	129524798	1910	1910	1910	1910	8
398	20231227	143500	129509518	1910	1910	1910	1910	0
399	20231227	143400	129509518	1910	1909	1910	1909	1009
400	20231227	143300	127583031	1909	1909	1909	1909	0
401	20231227	143200	127583031	1909	1909	1909	1909	8
402	20231227	143100	127567759	1909	1909	1909	1909	0
403	20231227	143000	127567759	1909	1909	1909	1909	8
404	20231227	142900	127552487	1911	1911	1911	1911	9
405	20231227	142800	127535288	1911	1911	1911	1911	0
406	20231227	142700	127535288	1911	1911	1911	1911	8
407	20231227	142600	127520000	1911	1911	1911	1911	0
408	20231227	142500	127520000	1911	1911	1911	1911	8
409	20231227	142400	127504712	1911	1911	1911	1911	8
410	20231227	142300	127489424	1911	1911	1911	1911	0
411	20231227	142200	127489424	1911	1911	1911	1911	9
412	20231227	142100	127472225	1900	1903	1903	1900	10500
413	20231227	142000	107517869	1911	1903	1911	1903	1508
414	20231227	141900	104648081	1911	1911	1911	1911	178
415	20231227	141800	104307923	1910	1910	1910	1910	1000
416	20231227	141700	102397923	1913	1913	1913	1913	9
417	20231227	141600	102380706	1913	1913	1913	1913	0
418	20231227	141500	102380706	1913	1903	1913	1903	408
419	20231227	141400	101604202	1903	1903	1903	1903	0
420	20231227	141300	101604202	1903	1914	1914	1903	1110
421	20231227	141200	99491408	1914	1914	1914	1914	9
422	20231227	141100	99474182	1916	1916	1916	1916	0
423	20231227	141000	99474182	1916	1916	1916	1916	8
424	20231227	140900	99458854	1916	1916	1916	1916	0
425	20231227	140800	99458854	1916	1916	1916	1916	8
426	20231227	140700	99443526	1918	1918	1918	1918	9
427	20231227	140600	99426264	1920	1920	1920	1920	0
428	20231227	140500	99426264	1920	1920	1920	1920	8
429	20231227	140400	99410904	1924	1924	1924	1924	0
430	20231227	140300	99410904	1924	1924	1924	1924	8
431	20231227	140200	99395512	1903	1910	1910	1903	1716
432	20231227	140100	96126559	1925	1925	1925	1910	6039
433	20231227	140000	84559025	1926	1926	1926	1926	8
434	20231227	135900	84543617	1925	1925	1925	1925	5
435	20231227	135800	84533992	1926	1926	1926	1926	8
436	20231227	135700	84518584	1926	1926	1926	1926	0
437	20231227	135600	84518584	1926	1925	1926	1925	14
438	20231227	135500	84491625	1926	1926	1926	1926	8
439	20231227	135400	84476217	1926	1926	1926	1926	0
440	20231227	135300	84476217	1926	1926	1926	1926	8
441	20231227	135200	84460809	1926	1926	1926	1926	50
442	20231227	135100	84364509	1926	1926	1926	1926	9
443	20231227	135000	84347175	1926	1926	1926	1926	8
444	20231227	134900	84331767	1926	1926	1926	1926	0
445	20231227	134800	84331767	1926	1926	1926	1926	8
446	20231227	134700	84316359	1926	1926	1926	1926	0
447	20231227	134600	84316359	1926	1926	1926	1926	9
448	20231227	134500	84299025	1925	1925	1925	1925	0
449	20231227	134400	84299025	1925	1925	1925	1925	8
450	20231227	134300	84283625	1925	1925	1925	1925	8
451	20231227	134200	84268225	1925	1925	1925	1925	0
452	20231227	134100	84268225	1925	1925	1925	1925	9
453	20231227	134000	84250900	1925	1925	1925	1925	0
454	20231227	133900	84250900	1925	1925	1925	1925	8
455	20231227	133800	84235500	1925	1925	1925	1925	8
456	20231227	133700	84220100	1925	1925	1925	1925	0
457	20231227	133600	84220100	1925	1925	1925	1925	9
458	20231227	133500	84202775	1920	1920	1920	1920	0
459	20231227	133400	84202775	1920	1920	1920	1920	0
460	20231227	133300	84202775	1920	1920	1920	1920	0
461	20231227	133200	84202775	1920	1920	1920	1920	0
462	20231227	133100	84202775	1920	1920	1920	1920	0
463	20231227	133000	84202775	1920	1920	1920	1920	0
464	20231227	132900	84202775	1920	1920	1920	1920	0
465	20231227	132800	84202775	1920	1920	1920	1920	0
466	20231227	132700	84202775	1920	1922	1922	1920	1000
467	20231227	132600	82282275	1929	1929	1929	1929	0
468	20231227	132500	82282275	1929	1929	1929	1929	0
469	20231227	132400	82282275	1929	1929	1929	1929	0
470	20231227	132300	82282275	1929	1929	1929	1929	0
471	20231227	132200	82282275	1929	1929	1929	1929	1
472	20231227	132100	82280346	1920	1920	1920	1920	0
473	20231227	132000	82280346	1920	1920	1920	1920	0
474	20231227	131900	82280346	1920	1920	1920	1920	0
475	20231227	131800	82280346	1920	1920	1920	1920	0
476	20231227	131700	82280346	1920	1920	1920	1920	0
477	20231227	131600	82280346	1920	1920	1920	1920	0
478	20231227	131500	82280346	1920	1920	1920	1920	0
479	20231227	131400	82280346	1920	1920	1920	1920	0
480	20231227	131300	82280346	1920	1920	1920	1920	0
481	20231227	131200	82280346	1920	1920	1920	1920	0
482	20231227	131100	82280346	1920	1920	1920	1920	0
483	20231227	131000	82280346	1920	1920	1920	1920	0
484	20231227	130900	82280346	1920	1920	1920	1920	0
485	20231227	130800	82280346	1920	1920	1920	1920	0
486	20231227	130700	82280346	1920	1920	1920	1920	0
487	20231227	130600	82280346	1920	1920	1920	1920	0
488	20231227	130500	82280346	1920	1920	1920	1920	1377
489	20231227	130400	79636506	1920	1920	1920	1920	0
490	20231227	130300	79636506	1920	1920	1920	1920	0
491	20231227	130200	79636506	1920	1920	1920	1920	0
492	20231227	130100	79636506	1920	1921	1921	1920	1000
493	20231227	130000	77716355	1921	1922	1922	1921	1900
494	20231227	125900	74066454	1925	1925	1925	1925	0
495	20231227	125800	74066454	1925	1925	1925	1925	0
496	20231227	125700	74066454	1925	1925	1925	1925	0
497	20231227	125600	74066454	1925	1925	1925	1925	0
498	20231227	125500	74066454	1925	1925	1925	1925	0
499	20231227	125400	74066454	1925	1925	1925	1925	0
500	20231227	125300	74066454	1925	1925	1925	1925	0
501	20231227	125200	74066454	1925	1925	1925	1925	0
502	20231227	125100	74066454	1925	1925	1925	1925	0
503	20231227	125000	74066454	1925	1925	1925	1925	2185
504	20231227	124900	69860329	1935	1935	1935	1935	0
505	20231227	124800	69860329	1935	1935	1935	1935	0
506	20231227	124700	69860329	1935	1935	1935	1935	0
507	20231227	124600	69860329	1935	1935	1935	1935	0
508	20231227	124500	69860329	1935	1935	1935	1935	0
509	20231227	124400	69860329	1935	1935	1935	1935	0
510	20231227	124300	69860329	1935	1935	1935	1935	0
511	20231227	124200	69860329	1935	1935	1935	1935	0
512	20231227	124100	69860329	1935	1935	1935	1935	0
513	20231227	124000	69860329	1935	1935	1935	1935	0
514	20231227	123900	69860329	1935	1935	1935	1935	0
515	20231227	123800	69860329	1935	1935	1935	1935	0
516	20231227	123700	69860329	1935	1935	1935	1935	0
517	20231227	123600	69860329	1935	1935	1935	1935	0
518	20231227	123500	69860329	1935	1935	1935	1935	0
519	20231227	123400	69860329	1935	1935	1935	1935	0
520	20231227	123300	69860329	1935	1935	1935	1935	0
521	20231227	123200	69860329	1935	1935	1935	1935	0
522	20231227	123100	69860329	1935	1935	1935	1935	0
523	20231227	123000	69860329	1935	1935	1935	1935	0
524	20231227	122900	69860329	1935	1935	1935	1935	0
525	20231227	122800	69860329	1935	1935	1935	1935	0
526	20231227	122700	69860329	1935	1935	1935	1935	0
527	20231227	122600	69860329	1935	1935	1935	1935	0
528	20231227	122500	69860329	1935	1935	1935	1935	0
529	20231227	122400	69860329	1935	1935	1935	1935	0
530	20231227	122300	69860329	1935	1935	1935	1935	0
531	20231227	122200	69860329	1935	1935	1935	1935	0
532	20231227	122100	69860329	1935	1935	1935	1935	0
533	20231227	122000	69860329	1935	1935	1935	1935	0
534	20231227	121900	69860329	1935	1935	1935	1935	0
535	20231227	121800	69860329	1935	1935	1935	1935	0
536	20231227	121700	69860329	1935	1935	1935	1935	0
537	20231227	121600	69860329	1935	1935	1935	1935	0
538	20231227	121500	69860329	1935	1935	1935	1935	0
539	20231227	121400	69860329	1935	1935	1935	1935	0
540	20231227	121300	69860329	1935	1935	1935	1935	0
541	20231227	121200	69860329	1935	1935	1935	1935	0
542	20231227	121100	69860329	1935	1935	1935	1935	0
543	20231227	121000	69860329	1935	1935	1935	1935	0
544	20231227	120900	69860329	1935	1935	1935	1935	0
545	20231227	120800	69860329	1935	1935	1935	1935	0
546	20231227	120700	69860329	1935	1935	1935	1935	0
547	20231227	120600	69860329	1935	1935	1935	1935	0
548	20231227	120500	69860329	1935	1935	1935	1935	0
549	20231227	120400	69860329	1935	1935	1935	1935	32
550	20231227	120300	69798409	1935	1935	1935	1935	0
551	20231227	120200	69798409	1935	1935	1935	1935	0
552	20231227	120100	69798409	1935	1935	1935	1935	0
553	20231227	120000	69798409	1935	1935	1935	1935	0
554	20231227	115900	69798409	1935	1935	1935	1935	0
555	20231227	115800	69798409	1935	1935	1935	1935	0
556	20231227	115700	69798409	1935	1935	1935	1935	0
557	20231227	115600	69798409	1935	1935	1935	1935	17
558	20231227	115500	69765514	1935	1935	1935	1935	3
559	20231227	115400	69759709	1935	1935	1935	1935	0
560	20231227	115300	69759709	1935	1935	1935	1935	0
561	20231227	115200	69759709	1935	1935	1935	1935	0
562	20231227	115100	69759709	1935	1935	1935	1935	1
563	20231227	115000	69757774	1919	1919	1919	1919	0
564	20231227	114900	69757774	1919	1919	1919	1919	0
565	20231227	114800	69757774	1919	1919	1919	1919	0
566	20231227	114700	69757774	1919	1919	1919	1919	0
567	20231227	114600	69757774	1919	1919	1919	1919	0
568	20231227	114500	69757774	1919	1919	1919	1919	0
569	20231227	114400	69757774	1919	1919	1919	1919	0
570	20231227	114300	69757774	1919	1919	1919	1919	0
571	20231227	114200	69757774	1919	1919	1919	1919	848
572	20231227	114100	68130462	1919	1919	1919	1919	0
573	20231227	114000	68130462	1919	1919	1919	1919	100
574	20231227	113900	67938562	1919	1923	1923	1919	4253
575	20231227	113800	59766896	1923	1939	1939	1922	2735
576	20231227	113700	54508205	1939	1939	1939	1939	62
577	20231227	113600	54387987	1939	1939	1939	1939	0
578	20231227	113500	54387987	1939	1939	1939	1939	0
579	20231227	113400	54387987	1939	1939	1939	1939	0
580	20231227	113300	54387987	1939	1939	1939	1939	0
581	20231227	113200	54387987	1939	1939	1939	1939	0
582	20231227	113100	54387987	1939	1939	1939	1939	0
583	20231227	113000	54387987	1939	1939	1939	1939	0
584	20231227	112900	54387987	1939	1939	1939	1939	0
585	20231227	112800	54387987	1939	1939	1939	1939	0
586	20231227	112700	54387987	1939	1939	1939	1939	0
587	20231227	112600	54387987	1939	1939	1939	1939	0
588	20231227	112500	54387987	1939	1939	1939	1939	0
589	20231227	112400	54387987	1939	1939	1939	1939	0
590	20231227	112300	54387987	1939	1939	1939	1939	0
591	20231227	112200	54387987	1939	1939	1939	1939	0
592	20231227	112100	54387987	1939	1939	1939	1939	0
593	20231227	112000	54387987	1939	1939	1939	1939	0
594	20231227	111900	54387987	1939	1939	1939	1939	110
595	20231227	111800	54174697	1926	1926	1926	1926	0
596	20231227	111700	54174697	1926	1926	1926	1926	443
597	20231227	111600	53321479	1925	1925	1925	1925	509
598	20231227	111500	52341654	1925	1925	1925	1925	0
599	20231227	111400	52341654	1925	1925	1925	1925	0
600	20231227	111300	52341654	1925	1925	1925	1925	0
601	20231227	111200	52341654	1925	1925	1925	1925	0
602	20231227	111100	52341654	1925	1925	1925	1925	0
603	20231227	111000	52341654	1925	1925	1925	1925	0
604	20231227	110900	52341654	1925	1925	1925	1925	0
605	20231227	110800	52341654	1925	1925	1925	1925	53
606	20231227	110700	52239629	1925	1925	1925	1925	0
607	20231227	110600	52239629	1925	1925	1925	1925	0
608	20231227	110500	52239629	1925	1925	1925	1925	0
609	20231227	110400	52239629	1925	1925	1925	1925	0
610	20231227	110300	52239629	1925	1925	1925	1925	100
611	20231227	110200	52047129	1925	1925	1925	1925	0
612	20231227	110100	52047129	1925	1925	1925	1925	0
613	20231227	110000	52047129	1925	1925	1925	1925	0
614	20231227	105900	52047129	1925	1925	1925	1925	0
615	20231227	105800	52047129	1925	1925	1925	1925	0
616	20231227	105700	52047129	1925	1925	1925	1925	0
617	20231227	105600	52047129	1925	1925	1925	1925	0
618	20231227	105500	52047129	1925	1925	1925	1925	0
619	20231227	105400	52047129	1925	1925	1925	1925	0
620	20231227	105300	52047129	1925	1925	1925	1925	0
621	20231227	105200	52047129	1925	1925	1925	1925	0
622	20231227	105100	52047129	1925	1925	1925	1925	0
623	20231227	105000	52047129	1925	1925	1925	1925	0
624	20231227	104900	52047129	1925	1925	1925	1925	0
625	20231227	104800	52047129	1925	1925	1925	1925	0
626	20231227	104700	52047129	1925	1925	1925	1925	0
627	20231227	104600	52047129	1925	1925	1925	1925	0
628	20231227	104500	52047129	1925	1925	1925	1925	3000
629	20231227	104400	46272129	1925	1925	1925	1925	0
630	20231227	104300	46272129	1925	1925	1925	1925	0
631	20231227	104200	46272129	1925	1925	1925	1925	0
632	20231227	104100	46272129	1925	1925	1925	1925	0
633	20231227	104000	46272129	1925	1925	1925	1925	0
634	20231227	103900	46272129	1925	1925	1925	1925	0
635	20231227	103800	46272129	1925	1925	1925	1925	0
636	20231227	103700	46272129	1925	1925	1925	1925	0
637	20231227	103600	46272129	1925	1925	1925	1925	0
638	20231227	103500	46272129	1925	1925	1925	1925	0
639	20231227	103400	46272129	1925	1925	1925	1925	1000
640	20231227	103300	44347129	1925	1927	1927	1925	457
641	20231227	103200	43466590	1927	1927	1927	1927	1000
642	20231227	103100	41539590	1930	1930	1930	1930	0
643	20231227	103000	41539590	1930	1930	1930	1930	136
644	20231227	102900	41277110	1930	1930	1930	1930	2577
645	20231227	102800	36303500	1930	1930	1930	1930	0
646	20231227	102700	36303500	1930	1930	1930	1930	0
647	20231227	102600	36303500	1930	1931	1931	1930	1730
648	20231227	102500	32964085	1931	1931	1931	1931	0
649	20231227	102400	32964085	1931	1931	1931	1931	0
650	20231227	102300	32964085	1931	1931	1931	1931	0
651	20231227	102200	32964085	1931	1931	1931	1931	0
652	20231227	102100	32964085	1931	1931	1931	1931	0
653	20231227	102000	32964085	1931	1931	1931	1931	0
654	20231227	101900	32964085	1931	1931	1931	1931	0
655	20231227	101800	32964085	1931	1931	1931	1931	0
656	20231227	101700	32964085	1931	1931	1931	1931	0
657	20231227	101600	32964085	1931	1931	1931	1931	0
658	20231227	101500	32964085	1931	1931	1931	1931	0
659	20231227	101400	32964085	1931	1931	1931	1931	0
660	20231227	101300	32964085	1931	1931	1931	1931	0
661	20231227	101200	32964085	1931	1932	1932	1931	274
662	20231227	101100	32434971	1935	1935	1935	1935	72
663	20231227	101000	32295651	1935	1935	1935	1935	0
664	20231227	100900	32295651	1935	1935	1935	1935	0
665	20231227	100800	32295651	1935	1935	1935	1935	0
666	20231227	100700	32295651	1935	1936	1936	1935	5500
667	20231227	100600	21649091	1937	1937	1937	1937	20
668	20231227	100500	21610351	1936	1936	1936	1936	0
669	20231227	100400	21610351	1936	1936	1936	1936	0
670	20231227	100300	21610351	1936	1936	1936	1936	0
671	20231227	100200	21610351	1936	1936	1936	1936	0
672	20231227	100100	21610351	1936	1936	1936	1936	0
673	20231227	100000	21610351	1936	1936	1936	1936	0
674	20231227	095900	21610351	1936	1936	1936	1936	0
675	20231227	095800	21610351	1936	1936	1936	1936	0
676	20231227	095700	21610351	1936	1936	1936	1936	2759
677	20231227	095600	16268927	1936	1936	1936	1936	0
678	20231227	095500	16268927	1936	1936	1936	1936	0
679	20231227	095400	16268927	1936	1936	1936	1936	0
680	20231227	095300	16268927	1936	1936	1936	1936	0
681	20231227	095200	16268927	1936	1936	1936	1936	0
682	20231227	095100	16268927	1936	1936	1936	1936	0
683	20231227	095000	16268927	1936	1936	1936	1936	0
684	20231227	094900	16268927	1936	1936	1936	1936	0
685	20231227	094800	16268927	1936	1936	1936	1936	0
686	20231227	094700	16268927	1936	1936	1936	1936	0
687	20231227	094600	16268927	1936	1936	1936	1936	0
688	20231227	094500	16268927	1936	1936	1936	1936	0
689	20231227	094400	16268927	1936	1936	1936	1936	0
690	20231227	094300	16268927	1936	1936	1936	1936	0
691	20231227	094200	16268927	1936	1936	1936	1936	0
692	20231227	094100	16268927	1936	1936	1936	1936	1
693	20231227	094000	16266991	1949	1949	1949	1949	0
694	20231227	093900	16266991	1949	1949	1949	1949	10
695	20231227	093800	16247501	1936	1936	1936	1936	1
696	20231227	093700	16245565	1936	1936	1936	1936	0
697	20231227	093600	16245565	1936	1936	1936	1936	0
698	20231227	093500	16245565	1936	1936	1936	1936	0
699	20231227	093400	16245565	1936	1936	1936	1936	0
700	20231227	093300	16245565	1936	1936	1936	1936	0
701	20231227	093200	16245565	1936	1936	1936	1936	0
702	20231227	093100	16245565	1936	1936	1936	1936	0
703	20231227	093000	16245565	1936	1936	1936	1936	0
704	20231227	092900	16245565	1936	1936	1936	1936	0
705	20231227	092800	16245565	1936	1936	1936	1936	0
706	20231227	092700	16245565	1936	1936	1936	1936	2000
707	20231227	092600	12373565	1936	1936	1936	1936	429
708	20231227	092500	11543021	1936	1936	1936	1936	0
709	20231227	092400	11543021	1936	1936	1936	1936	0
710	20231227	092300	11543021	1936	1936	1936	1936	0
711	20231227	092200	11543021	1936	1936	1936	1936	0
712	20231227	092100	11543021	1936	1935	1936	1934	3060
713	20231227	092000	5622909	1935	1935	1935	1935	0
714	20231227	091900	5622909	1935	1935	1935	1935	0
715	20231227	091800	5622909	1935	1935	1935	1935	0
716	20231227	091700	5622909	1935	1935	1935	1935	0
717	20231227	091600	5622909	1935	1935	1935	1935	38
718	20231227	091500	5549379	1954	1954	1954	1954	0
719	20231227	091400	5549379	1954	1954	1954	1954	0
720	20231227	091300	5549379	1954	1954	1954	1954	0
721	20231227	091200	5549379	1954	1953	1954	1953	597
722	20231227	091100	4383182	1953	1953	1953	1953	0
723	20231227	091000	4383182	1953	1951	1953	1951	518
724	20231227	090900	3371875	1931	1931	1931	1931	0
725	20231227	090800	3371875	1931	1931	1931	1931	0
726	20231227	090700	3371875	1931	1941	1941	1930	818
727	20231227	090600	1787823	1941	1941	1941	1941	0
728	20231227	090500	1787823	1941	1941	1941	1941	0
729	20231227	090400	1787823	1941	1941	1941	1941	0
730	20231227	090300	1787823	1941	1941	1941	1941	0
731	20231227	090200	1787823	1941	1941	1941	1941	0
732	20231227	090100	1787823	1941	1950	1950	1941	920
733	20231227	090000	0	1941	1941	1941	1941	0