KissMeData/449020/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	212300	11283841	1969	1969	1969	1969	1
3	20231227	212200	11283841	1969	1969	1969	1969	0
4	20231227	212100	11283841	1969	1969	1969	1969	0
5	20231227	212000	11283841	1969	1969	1969	1969	0
6	20231227	211900	11283841	1969	1969	1969	1969	0
7	20231227	211800	11283841	1969	1969	1969	1969	0
8	20231227	211700	11283841	1969	1969	1969	1969	0
9	20231227	211600	11283841	1969	1969	1969	1969	0
10	20231227	211500	11283841	1969	1969	1969	1969	0
11	20231227	211400	11283841	1969	1969	1969	1969	0
12	20231227	211300	11283841	1969	1969	1969	1969	0
13	20231227	211200	11283841	1969	1969	1969	1969	0
14	20231227	211100	11283841	1969	1969	1969	1969	0
15	20231227	211000	11283841	1969	1969	1969	1969	0
16	20231227	210900	11283841	1969	1969	1969	1969	0
17	20231227	210800	11283841	1969	1969	1969	1969	0
18	20231227	210700	11283841	1969	1969	1969	1969	0
19	20231227	210600	11283841	1969	1969	1969	1969	0
20	20231227	210500	11283841	1969	1969	1969	1969	0
21	20231227	210400	11283841	1969	1969	1969	1969	0
22	20231227	210300	11283841	1969	1969	1969	1969	0
23	20231227	210200	11283841	1969	1969	1969	1969	0
24	20231227	210100	11283841	1969	1969	1969	1969	0
25	20231227	210000	11283841	1969	1969	1969	1969	0
26	20231227	205900	11283841	1969	1969	1969	1969	0
27	20231227	205800	11283841	1969	1969	1969	1969	0
28	20231227	205700	11283841	1969	1969	1969	1969	0
29	20231227	205600	11283841	1969	1969	1969	1969	0
30	20231227	205500	11283841	1969	1969	1969	1969	0
31	20231227	205400	11283841	1969	1969	1969	1969	0
32	20231227	205300	11283841	1969	1969	1969	1969	1
33	20231227	205200	11283841	1969	1969	1969	1969	0
34	20231227	205100	11283841	1969	1969	1969	1969	0
35	20231227	205000	11283841	1969	1969	1969	1969	0
36	20231227	204900	11283841	1969	1969	1969	1969	0
37	20231227	204800	11283841	1969	1969	1969	1969	0
38	20231227	204700	11283841	1969	1969	1969	1969	0
39	20231227	204600	11283841	1969	1969	1969	1969	0
40	20231227	204500	11283841	1969	1969	1969	1969	0
41	20231227	204400	11283841	1969	1969	1969	1969	0
42	20231227	204300	11283841	1969	1969	1969	1969	0
43	20231227	204200	11283841	1969	1969	1969	1969	0
44	20231227	204100	11283841	1969	1969	1969	1969	0
45	20231227	204000	11283841	1969	1969	1969	1969	0
46	20231227	203900	11283841	1969	1969	1969	1969	0
47	20231227	203800	11283841	1969	1969	1969	1969	0
48	20231227	203700	11283841	1969	1969	1969	1969	0
49	20231227	203600	11283841	1969	1969	1969	1969	0
50	20231227	203500	11283841	1969	1969	1969	1969	0
51	20231227	203400	11283841	1969	1969	1969	1969	0
52	20231227	203300	11283841	1969	1969	1969	1969	0
53	20231227	203200	11283841	1969	1969	1969	1969	0
54	20231227	203100	11283841	1969	1969	1969	1969	0
55	20231227	203000	11283841	1969	1969	1969	1969	0
56	20231227	202900	11283841	1969	1969	1969	1969	0
57	20231227	202800	11283841	1969	1969	1969	1969	0
58	20231227	202700	11283841	1969	1969	1969	1969	0
59	20231227	202600	11283841	1969	1969	1969	1969	0
60	20231227	202500	11283841	1969	1969	1969	1969	0
61	20231227	202400	11283841	1969	1969	1969	1969	0
62	20231227	202300	11283841	1969	1969	1969	1969	1
63	20231227	202200	11283841	1969	1969	1969	1969	0
64	20231227	202100	11283841	1969	1969	1969	1969	0
65	20231227	202000	11283841	1969	1969	1969	1969	0
66	20231227	201900	11283841	1969	1969	1969	1969	0
67	20231227	201800	11283841	1969	1969	1969	1969	0
68	20231227	201700	11283841	1969	1969	1969	1969	0
69	20231227	201600	11283841	1969	1969	1969	1969	0
70	20231227	201500	11283841	1969	1969	1969	1969	0
71	20231227	201400	11283841	1969	1969	1969	1969	0
72	20231227	201300	11283841	1969	1969	1969	1969	0
73	20231227	201200	11283841	1969	1969	1969	1969	0
74	20231227	201100	11283841	1969	1969	1969	1969	0
75	20231227	201000	11283841	1969	1969	1969	1969	0
76	20231227	200900	11283841	1969	1969	1969	1969	0
77	20231227	200800	11283841	1969	1969	1969	1969	0
78	20231227	200700	11283841	1969	1969	1969	1969	0
79	20231227	200600	11283841	1969	1969	1969	1969	0
80	20231227	200500	11283841	1969	1969	1969	1969	0
81	20231227	200400	11283841	1969	1969	1969	1969	0
82	20231227	200300	11283841	1969	1969	1969	1969	0
83	20231227	200200	11283841	1969	1969	1969	1969	0
84	20231227	200100	11283841	1969	1969	1969	1969	0
85	20231227	200000	11283841	1969	1969	1969	1969	0
86	20231227	195900	11283841	1969	1969	1969	1969	0
87	20231227	195800	11283841	1969	1969	1969	1969	0
88	20231227	195700	11283841	1969	1969	1969	1969	0
89	20231227	195600	11283841	1969	1969	1969	1969	0
90	20231227	195500	11283841	1969	1969	1969	1969	0
91	20231227	195400	11283841	1969	1969	1969	1969	0
92	20231227	195300	11283841	1969	1969	1969	1969	1
93	20231227	195200	11283841	1969	1969	1969	1969	0
94	20231227	195100	11283841	1969	1969	1969	1969	0
95	20231227	195000	11283841	1969	1969	1969	1969	0
96	20231227	194900	11283841	1969	1969	1969	1969	0
97	20231227	194800	11283841	1969	1969	1969	1969	0
98	20231227	194700	11283841	1969	1969	1969	1969	0
99	20231227	194600	11283841	1969	1969	1969	1969	0
100	20231227	194500	11283841	1969	1969	1969	1969	0
101	20231227	194400	11283841	1969	1969	1969	1969	0
102	20231227	194300	11283841	1969	1969	1969	1969	0
103	20231227	194200	11283841	1969	1969	1969	1969	0
104	20231227	194100	11283841	1969	1969	1969	1969	0
105	20231227	194000	11283841	1969	1969	1969	1969	0
106	20231227	193900	11283841	1969	1969	1969	1969	0
107	20231227	193800	11283841	1969	1969	1969	1969	0
108	20231227	193700	11283841	1969	1969	1969	1969	0
109	20231227	193600	11283841	1969	1969	1969	1969	0
110	20231227	193500	11283841	1969	1969	1969	1969	0
111	20231227	193400	11283841	1969	1969	1969	1969	0
112	20231227	193300	11283841	1969	1969	1969	1969	0
113	20231227	193200	11283841	1969	1969	1969	1969	0
114	20231227	193100	11283841	1969	1969	1969	1969	0
115	20231227	193000	11283841	1969	1969	1969	1969	0
116	20231227	192900	11283841	1969	1969	1969	1969	0
117	20231227	192800	11283841	1969	1969	1969	1969	0
118	20231227	192700	11283841	1969	1969	1969	1969	0
119	20231227	192600	11283841	1969	1969	1969	1969	0
120	20231227	192500	11283841	1969	1969	1969	1969	0
121	20231227	192400	11283841	1969	1969	1969	1969	0
122	20231227	192300	11283841	1969	1969	1969	1969	1
123	20231227	192200	11283841	1969	1969	1969	1969	0
124	20231227	192100	11283841	1969	1969	1969	1969	0
125	20231227	192000	11283841	1969	1969	1969	1969	0
126	20231227	191900	11283841	1969	1969	1969	1969	0
127	20231227	191800	11283841	1969	1969	1969	1969	0
128	20231227	191700	11283841	1969	1969	1969	1969	0
129	20231227	191600	11283841	1969	1969	1969	1969	0
130	20231227	191500	11283841	1969	1969	1969	1969	0
131	20231227	191400	11283841	1969	1969	1969	1969	0
132	20231227	191300	11283841	1969	1969	1969	1969	0
133	20231227	191200	11283841	1969	1969	1969	1969	0
134	20231227	191100	11283841	1969	1969	1969	1969	0
135	20231227	191000	11283841	1969	1969	1969	1969	0
136	20231227	190900	11283841	1969	1969	1969	1969	0
137	20231227	190800	11283841	1969	1969	1969	1969	0
138	20231227	190700	11283841	1969	1969	1969	1969	0
139	20231227	190600	11283841	1969	1969	1969	1969	0
140	20231227	190500	11283841	1969	1969	1969	1969	0
141	20231227	190400	11283841	1969	1969	1969	1969	0
142	20231227	190300	11283841	1969	1969	1969	1969	0
143	20231227	190200	11283841	1969	1969	1969	1969	0
144	20231227	190100	11283841	1969	1969	1969	1969	0
145	20231227	190000	11283841	1969	1969	1969	1969	0
146	20231227	185900	11283841	1969	1969	1969	1969	0
147	20231227	185800	11283841	1969	1969	1969	1969	0
148	20231227	185700	11283841	1969	1969	1969	1969	0
149	20231227	185600	11283841	1969	1969	1969	1969	0
150	20231227	185500	11283841	1969	1969	1969	1969	0
151	20231227	185400	11283841	1969	1969	1969	1969	0
152	20231227	185300	11283841	1969	1969	1969	1969	1
153	20231227	185200	11283841	1969	1969	1969	1969	0
154	20231227	185100	11283841	1969	1969	1969	1969	0
155	20231227	185000	11283841	1969	1969	1969	1969	0
156	20231227	184900	11283841	1969	1969	1969	1969	0
157	20231227	184800	11283841	1969	1969	1969	1969	0
158	20231227	184700	11283841	1969	1969	1969	1969	0
159	20231227	184600	11283841	1969	1969	1969	1969	0
160	20231227	184500	11283841	1969	1969	1969	1969	0
161	20231227	184400	11283841	1969	1969	1969	1969	0
162	20231227	184300	11283841	1969	1969	1969	1969	0
163	20231227	184200	11283841	1969	1969	1969	1969	0
164	20231227	184100	11283841	1969	1969	1969	1969	0
165	20231227	184000	11283841	1969	1969	1969	1969	0
166	20231227	183900	11283841	1969	1969	1969	1969	0
167	20231227	183800	11283841	1969	1969	1969	1969	0
168	20231227	183700	11283841	1969	1969	1969	1969	0
169	20231227	183600	11283841	1969	1969	1969	1969	0
170	20231227	183500	11283841	1969	1969	1969	1969	0
171	20231227	183400	11283841	1969	1969	1969	1969	0
172	20231227	183300	11283841	1969	1969	1969	1969	0
173	20231227	183200	11283841	1969	1969	1969	1969	0
174	20231227	183100	11283841	1969	1969	1969	1969	0
175	20231227	183000	11283841	1969	1969	1969	1969	0
176	20231227	182900	11283841	1969	1969	1969	1969	0
177	20231227	182800	11283841	1969	1969	1969	1969	0
178	20231227	182700	11283841	1969	1969	1969	1969	0
179	20231227	182600	11283841	1969	1969	1969	1969	0
180	20231227	182500	11283841	1969	1969	1969	1969	0
181	20231227	182400	11283841	1969	1969	1969	1969	0
182	20231227	182300	11283841	1969	1969	1969	1969	1
183	20231227	182200	11283841	1969	1969	1969	1969	0
184	20231227	182100	11283841	1969	1969	1969	1969	0
185	20231227	182000	11283841	1969	1969	1969	1969	0
186	20231227	181900	11283841	1969	1969	1969	1969	0
187	20231227	181800	11283841	1969	1969	1969	1969	0
188	20231227	181700	11283841	1969	1969	1969	1969	0
189	20231227	181600	11283841	1969	1969	1969	1969	0
190	20231227	181500	11283841	1969	1969	1969	1969	0
191	20231227	181400	11283841	1969	1969	1969	1969	0
192	20231227	181300	11283841	1969	1969	1969	1969	0
193	20231227	181200	11283841	1969	1969	1969	1969	0
194	20231227	181100	11283841	1969	1969	1969	1969	0
195	20231227	181000	11283841	1969	1969	1969	1969	0
196	20231227	180900	11283841	1969	1969	1969	1969	0
197	20231227	180800	11283841	1969	1969	1969	1969	0
198	20231227	180700	11283841	1969	1969	1969	1969	0
199	20231227	180600	11283841	1969	1969	1969	1969	0
200	20231227	180500	11283841	1969	1969	1969	1969	0
201	20231227	180400	11283841	1969	1969	1969	1969	0
202	20231227	180300	11283841	1969	1969	1969	1969	0
203	20231227	180200	11283841	1969	1969	1969	1969	0
204	20231227	180100	11283841	1969	1969	1969	1969	0
205	20231227	180000	11283841	1969	1969	1969	1969	0
206	20231227	175900	11283841	1969	1969	1969	1969	0
207	20231227	175800	11283841	1969	1969	1969	1969	0
208	20231227	175700	11283841	1969	1969	1969	1969	0
209	20231227	175600	11283841	1969	1969	1969	1969	0
210	20231227	175500	11283841	1969	1969	1969	1969	0
211	20231227	175400	11283841	1969	1969	1969	1969	0
212	20231227	175300	11283841	1969	1969	1969	1969	1
213	20231227	175200	11283841	1969	1969	1969	1969	0
214	20231227	175100	11283841	1969	1969	1969	1969	0
215	20231227	175000	11283841	1969	1969	1969	1969	0
216	20231227	174900	11283841	1969	1969	1969	1969	0
217	20231227	174800	11283841	1969	1969	1969	1969	0
218	20231227	174700	11283841	1969	1969	1969	1969	0
219	20231227	174600	11283841	1969	1969	1969	1969	0
220	20231227	174500	11283841	1969	1969	1969	1969	0
221	20231227	174400	11283841	1969	1969	1969	1969	0
222	20231227	174300	11283841	1969	1969	1969	1969	0
223	20231227	174200	11283841	1969	1969	1969	1969	0
224	20231227	174100	11283841	1969	1969	1969	1969	0
225	20231227	174000	11283841	1969	1969	1969	1969	0
226	20231227	173900	11283841	1969	1969	1969	1969	0
227	20231227	173800	11283841	1969	1969	1969	1969	0
228	20231227	173700	11283841	1969	1969	1969	1969	0
229	20231227	173600	11283841	1969	1969	1969	1969	0
230	20231227	173500	11283841	1969	1969	1969	1969	0
231	20231227	173400	11283841	1969	1969	1969	1969	0
232	20231227	173300	11283841	1969	1969	1969	1969	0
233	20231227	173200	11283841	1969	1969	1969	1969	0
234	20231227	173100	11283841	1969	1969	1969	1969	0
235	20231227	173000	11283841	1969	1969	1969	1969	0
236	20231227	172900	11283841	1969	1969	1969	1969	0
237	20231227	172800	11283841	1969	1969	1969	1969	0
238	20231227	172700	11283841	1969	1969	1969	1969	0
239	20231227	172600	11283841	1969	1969	1969	1969	0
240	20231227	172500	11283841	1969	1969	1969	1969	0
241	20231227	172400	11283841	1969	1969	1969	1969	0
242	20231227	172300	11283841	1969	1969	1969	1969	1
243	20231227	172200	11283841	1969	1969	1969	1969	0
244	20231227	172100	11283841	1969	1969	1969	1969	0
245	20231227	172000	11283841	1969	1969	1969	1969	0
246	20231227	171900	11283841	1969	1969	1969	1969	0
247	20231227	171800	11283841	1969	1969	1969	1969	0
248	20231227	171700	11283841	1969	1969	1969	1969	0
249	20231227	171600	11283841	1969	1969	1969	1969	0
250	20231227	171500	11283841	1969	1969	1969	1969	0
251	20231227	171400	11283841	1969	1969	1969	1969	0
252	20231227	171300	11283841	1969	1969	1969	1969	0
253	20231227	171200	11283841	1969	1969	1969	1969	0
254	20231227	171100	11283841	1969	1969	1969	1969	0
255	20231227	171000	11283841	1969	1969	1969	1969	0
256	20231227	170900	11283841	1969	1969	1969	1969	0
257	20231227	170800	11283841	1969	1969	1969	1969	0
258	20231227	170700	11283841	1969	1969	1969	1969	0
259	20231227	170600	11283841	1969	1969	1969	1969	0
260	20231227	170500	11283841	1969	1969	1969	1969	0
261	20231227	170400	11283841	1969	1969	1969	1969	0
262	20231227	170300	11283841	1969	1969	1969	1969	0
263	20231227	170200	11283841	1969	1969	1969	1969	0
264	20231227	170100	11283841	1969	1969	1969	1969	0
265	20231227	170000	11283841	1969	1969	1969	1969	0
266	20231227	165900	11283841	1969	1969	1969	1969	0
267	20231227	165800	11283841	1969	1969	1969	1969	0
268	20231227	165700	11283841	1969	1969	1969	1969	0
269	20231227	165600	11283841	1969	1969	1969	1969	0
270	20231227	165500	11283841	1969	1969	1969	1969	0
271	20231227	165400	11283841	1969	1969	1969	1969	0
272	20231227	165300	11283841	1969	1969	1969	1969	1
273	20231227	165200	11283841	1969	1969	1969	1969	0
274	20231227	165100	11283841	1969	1969	1969	1969	0
275	20231227	165000	11283841	1969	1969	1969	1969	0
276	20231227	164900	11283841	1969	1969	1969	1969	0
277	20231227	164800	11283841	1969	1969	1969	1969	0
278	20231227	164700	11283841	1969	1969	1969	1969	0
279	20231227	164600	11283841	1969	1969	1969	1969	0
280	20231227	164500	11283841	1969	1969	1969	1969	0
281	20231227	164400	11283841	1969	1969	1969	1969	0
282	20231227	164300	11283841	1969	1969	1969	1969	0
283	20231227	164200	11283841	1969	1969	1969	1969	0
284	20231227	164100	11283841	1969	1969	1969	1969	0
285	20231227	164000	11283841	1969	1969	1969	1969	0
286	20231227	163900	11283841	1969	1969	1969	1969	0
287	20231227	163800	11283841	1969	1969	1969	1969	0
288	20231227	163700	11283841	1969	1969	1969	1969	0
289	20231227	163600	11283841	1969	1969	1969	1969	0
290	20231227	163500	11283841	1969	1969	1969	1969	0
291	20231227	163400	11283841	1969	1969	1969	1969	0
292	20231227	163300	11283841	1969	1969	1969	1969	0
293	20231227	163200	11283841	1969	1969	1969	1969	0
294	20231227	163100	11283841	1969	1969	1969	1969	0
295	20231227	163000	11283841	1969	1969	1969	1969	0
296	20231227	162900	11283841	1969	1969	1969	1969	0
297	20231227	162800	11283841	1969	1969	1969	1969	0
298	20231227	162700	11283841	1969	1969	1969	1969	0
299	20231227	162600	11283841	1969	1969	1969	1969	0
300	20231227	162500	11283841	1969	1969	1969	1969	0
301	20231227	162400	11283841	1969	1969	1969	1969	0
302	20231227	162300	11283841	1969	1969	1969	1969	1
303	20231227	162200	11283841	1969	1969	1969	1969	0
304	20231227	162100	11283841	1969	1969	1969	1969	0
305	20231227	162000	11283841	1969	1969	1969	1969	0
306	20231227	161900	11283841	1969	1969	1969	1969	0
307	20231227	161800	11283841	1969	1969	1969	1969	0
308	20231227	161700	11283841	1969	1969	1969	1969	0
309	20231227	161600	11283841	1969	1969	1969	1969	0
310	20231227	161500	11283841	1969	1969	1969	1969	0
311	20231227	161400	11283841	1969	1969	1969	1969	0
312	20231227	161300	11283841	1969	1969	1969	1969	0
313	20231227	161200	11283841	1969	1969	1969	1969	0
314	20231227	161100	11283841	1969	1969	1969	1969	0
315	20231227	161000	11283841	1969	1969	1969	1969	0
316	20231227	160900	11283841	1969	1969	1969	1969	0
317	20231227	160800	11283841	1969	1969	1969	1969	0
318	20231227	160700	11283841	1969	1969	1969	1969	0
319	20231227	160600	11283841	1969	1969	1969	1969	0
320	20231227	160500	11283841	1969	1969	1969	1969	0
321	20231227	160400	11283841	1969	1969	1969	1969	0
322	20231227	160300	11283841	1969	1969	1969	1969	0
323	20231227	160200	11283841	1969	1969	1969	1969	0
324	20231227	160100	11283841	1969	1969	1969	1969	0
325	20231227	160000	11283841	1969	1969	1969	1969	0
326	20231227	155900	11283841	1969	1969	1969	1969	0
327	20231227	155800	11283841	1969	1969	1969	1969	0
328	20231227	155700	11283841	1969	1969	1969	1969	0
329	20231227	155600	11283841	1969	1969	1969	1969	0
330	20231227	155500	11283841	1969	1969	1969	1969	0
331	20231227	155400	11283841	1969	1969	1969	1969	0
332	20231227	155300	11283841	1969	1969	1969	1969	1
333	20231227	155200	11283841	1969	1969	1969	1969	0
334	20231227	155100	11283841	1969	1969	1969	1969	0
335	20231227	155000	11283841	1969	1969	1969	1969	0
336	20231227	154900	11283841	1969	1969	1969	1969	0
337	20231227	154800	11283841	1969	1969	1969	1969	0
338	20231227	154700	11283841	1969	1969	1969	1969	0
339	20231227	154600	11283841	1969	1969	1969	1969	0
340	20231227	154500	11283841	1969	1969	1969	1969	0
341	20231227	154400	11283841	1969	1969	1969	1969	0
342	20231227	154300	11283841	1969	1969	1969	1969	0
343	20231227	154200	11283841	1969	1969	1969	1969	0
344	20231227	154100	11283841	1969	1969	1969	1969	0
345	20231227	154000	11283841	1969	1969	1969	1969	0
346	20231227	153900	11283841	1969	1969	1969	1969	0
347	20231227	153800	11283841	1969	1969	1969	1969	0
348	20231227	153700	11283841	1969	1969	1969	1969	0
349	20231227	153600	11283841	1969	1969	1969	1969	0
350	20231227	153500	11283841	1969	1969	1969	1969	0
351	20231227	153400	11283841	1969	1969	1969	1969	0
352	20231227	153300	11283841	1969	1969	1969	1969	0
353	20231227	153200	11283841	1969	1969	1969	1969	0
354	20231227	153100	11283841	1969	1969	1969	1969	0
355	20231227	153000	11283841	1969	1969	1969	1969	1
356	20231227	152900	11281872	1960	1960	1960	1960	0
357	20231227	152800	11281872	1960	1960	1960	1960	0
358	20231227	152700	11281872	1960	1960	1960	1960	0
359	20231227	152600	11281872	1960	1960	1960	1960	0
360	20231227	152500	11281872	1960	1960	1960	1960	0
361	20231227	152400	11281872	1960	1960	1960	1960	0
362	20231227	152300	11281872	1960	1960	1960	1960	0
363	20231227	152200	11281872	1960	1960	1960	1960	0
364	20231227	152100	11281872	1960	1960	1960	1960	0
365	20231227	152000	11281872	1960	1960	1960	1960	0
366	20231227	151900	11281872	1960	1957	1960	1957	2
367	20231227	151800	11277955	1960	1960	1960	1960	0
368	20231227	151700	11277955	1960	1957	1960	1957	2
369	20231227	151600	11274038	1957	1957	1957	1957	1
370	20231227	151500	11272081	1960	1960	1960	1960	0
371	20231227	151400	11272081	1960	1960	1960	1957	3
372	20231227	151300	11266204	1957	1957	1957	1957	2
373	20231227	151200	11262290	1957	1957	1957	1957	0
374	20231227	151100	11262290	1957	1960	1960	1957	2
375	20231227	151000	11258373	1957	1957	1957	1957	74
376	20231227	150900	11113555	1957	1957	1957	1957	5
377	20231227	150800	11103770	1957	1959	1959	1957	11
378	20231227	150700	11082241	1957	1957	1960	1957	51
379	20231227	150600	10982428	1957	1957	1957	1957	32
380	20231227	150500	10919804	1957	1957	1957	1957	10
381	20231227	150400	10900234	1960	1957	1960	1957	61
382	20231227	150300	10780840	1957	1957	1957	1957	5
383	20231227	150200	10771055	1957	1957	1957	1957	10
384	20231227	150100	10751485	1960	1957	1960	1957	146
385	20231227	150000	10465708	1960	1957	1960	1957	24
386	20231227	145900	10418731	1957	1957	1957	1957	62
387	20231227	145800	10297397	1957	1957	1957	1957	6
388	20231227	145700	10285655	1957	1957	1957	1957	33
389	20231227	145600	10221074	1957	1957	1957	1957	29
390	20231227	145500	10164321	1957	1957	1957	1957	50
391	20231227	145400	10066471	1957	1957	1957	1957	19
392	20231227	145300	10029288	1957	1957	1957	1957	10
393	20231227	145200	10009718	1957	1957	1957	1957	41
394	20231227	145100	9929481	1957	1957	1958	1957	32
395	20231227	145000	9866856	1958	1957	1958	1957	31
396	20231227	144900	9806159	1957	1957	1957	1957	30
397	20231227	144800	9747449	1957	1957	1957	1957	47
398	20231227	144700	9655470	1957	1957	1957	1957	19
399	20231227	144600	9618287	1957	1958	1958	1957	8
400	20231227	144500	9602629	1959	1957	1959	1957	59
401	20231227	144400	9487163	1957	1957	1957	1957	5
402	20231227	144300	9477378	1958	1957	1959	1957	58
403	20231227	144200	9363856	1957	1957	1958	1957	13
404	20231227	144100	9338414	1957	1957	1957	1957	5
405	20231227	144000	9328629	1958	1957	1958	1957	60
406	20231227	143900	9211206	1957	1959	1959	1957	145
407	20231227	143800	8927438	1960	1957	1960	1957	34
408	20231227	143700	8860897	1957	1957	1957	1957	49
409	20231227	143600	8765004	1957	1957	1957	1957	11
410	20231227	143500	8743477	1957	1957	1957	1957	26
411	20231227	143400	8692595	1957	1957	1957	1957	30
412	20231227	143300	8633885	1957	1957	1958	1957	64
413	20231227	143200	8508634	1958	1957	1958	1957	12
414	20231227	143100	8485149	1957	1957	1957	1957	5
415	20231227	143000	8475364	1958	1957	1958	1957	45
416	20231227	142900	8387297	1957	1957	1958	1957	28
417	20231227	142800	8332500	1958	1957	1959	1957	31
418	20231227	142700	8271828	1958	1957	1958	1957	31
419	20231227	142600	8211159	1957	1957	1957	1957	42
420	20231227	142500	8128965	1957	1957	1957	1957	5
421	20231227	142400	8119180	1957	1958	1958	1957	31
422	20231227	142300	8058502	1958	1958	1959	1958	42
423	20231227	142200	7976265	1959	1959	1959	1959	2
424	20231227	142100	7972347	1960	1958	1960	1958	63
425	20231227	142000	7848990	1958	1959	1959	1958	10
426	20231227	141900	7829409	1960	1958	1960	1958	32
427	20231227	141800	7766751	1959	1958	1959	1958	32
428	20231227	141700	7704093	1959	1958	1959	1958	26
429	20231227	141600	7653184	1958	1958	1959	1958	46
430	20231227	141500	7563115	1959	1959	1959	1959	3
431	20231227	141400	7557238	1960	1958	1960	1958	64
432	20231227	141300	7431924	1958	1958	1958	1958	10
433	20231227	141200	7412344	1959	1959	1959	1959	19
434	20231227	141100	7375123	1959	1959	1959	1958	39
435	20231227	141000	7298728	1959	1958	1959	1958	46
436	20231227	140900	7208640	1958	1958	1958	1958	5
437	20231227	140800	7198850	1958	1958	1958	1958	48
438	20231227	140700	7104866	1958	1958	1958	1958	24
439	20231227	140600	7057874	1958	1958	1958	1958	6
440	20231227	140500	7046126	1958	1958	1958	1958	54
441	20231227	140400	6940394	1958	1958	1958	1958	29
442	20231227	140300	6883612	1958	1958	1958	1958	5
443	20231227	140200	6873822	1958	1958	1958	1958	64
444	20231227	140100	6748510	1958	1958	1958	1958	10
445	20231227	140000	6728930	1958	1958	1958	1958	29
446	20231227	135900	6672148	1958	1958	1958	1958	29
447	20231227	135800	6615366	1958	1958	1958	1958	42
448	20231227	135700	6533130	1958	1959	1959	1958	32
449	20231227	135600	6470467	1959	1959	1959	1959	6
450	20231227	135500	6458713	1959	1959	1959	1959	43
451	20231227	135400	6374476	1959	1959	1959	1959	25
452	20231227	135300	6325501	1959	1959	1960	1959	20
453	20231227	135200	6286320	1960	1959	1960	1959	31
454	20231227	135100	6225590	1959	1959	1960	1959	46
455	20231227	135000	6135474	1959	1959	1960	1959	21
456	20231227	134900	6094334	1960	1959	1960	1959	31
457	20231227	134800	6033604	1959	1959	1960	1959	40
458	20231227	134700	5955243	1959	1959	1959	1959	5
459	20231227	134600	5945448	1960	1959	1960	1959	46
460	20231227	134500	5855332	1959	1959	1960	1959	45
461	20231227	134400	5767175	1959	1959	1960	1959	6
462	20231227	134300	5755420	1960	1959	1960	1959	47
463	20231227	134200	5663345	1959	1959	1959	1959	25
464	20231227	134100	5614370	1959	1959	1959	1959	24
465	20231227	134000	5567354	1959	1959	1959	1959	24
466	20231227	133900	5520338	1959	1959	1959	1959	43
467	20231227	133800	5436101	1959	1959	1959	1959	46
468	20231227	133700	5345987	1959	1959	1959	1959	5
469	20231227	133600	5336192	1959	1959	1959	1959	40
470	20231227	133500	5257832	1959	1959	1959	1959	29
471	20231227	133400	5201021	1959	1959	1959	1959	19
472	20231227	133300	5163800	1959	1959	1959	1959	29
473	20231227	133200	5106989	1959	1959	1959	1959	43
474	20231227	133100	5022752	1959	1959	1959	1959	15
475	20231227	133000	4993367	1959	1959	1959	1959	31
476	20231227	132900	4932638	1959	1959	1959	1959	44
477	20231227	132800	4846442	1959	1959	1959	1959	6
478	20231227	132700	4834688	1959	1959	1959	1959	43
479	20231227	132600	4750451	1959	1959	1959	1959	29
480	20231227	132500	4693640	1960	1959	1960	1959	16
481	20231227	132400	4662295	1960	1959	1960	1959	47
482	20231227	132300	4570220	1959	1959	1960	1959	32
483	20231227	132200	4507530	1959	1959	1960	1959	45
484	20231227	132100	4419373	1959	1959	1959	1959	5
485	20231227	132000	4409578	1960	1959	1960	1959	45
486	20231227	131900	4321421	1960	1959	1960	1959	27
487	20231227	131800	4268526	1959	1959	1960	1959	21
488	20231227	131700	4227386	1959	1959	1960	1959	47
489	20231227	131600	4135311	1959	1959	1960	1959	31
490	20231227	131500	4074580	1959	1959	1960	1959	20
491	20231227	131400	4035399	1959	1959	1960	1959	30
492	20231227	131300	3976628	1960	1959	1960	1959	41
493	20231227	131200	3896307	1959	1959	1960	1959	20
494	20231227	131100	3857126	1960	1959	1960	1959	33
495	20231227	131000	3792477	1959	1959	1960	1959	46
496	20231227	130900	3702361	1959	1959	1959	1959	1
497	20231227	130800	3700402	1959	1959	1960	1959	26
498	20231227	130700	3649467	1960	1959	1960	1959	28
499	20231227	130600	3594613	1960	1960	1960	1960	1
500	20231227	130500	3592653	1959	1959	1959	1959	26
501	20231227	130400	3541719	1960	1959	1960	1959	29
502	20231227	130300	3484906	1960	1959	1960	1959	26
503	20231227	130200	3433971	1959	1959	1959	1959	1
504	20231227	130100	3432012	1959	1959	1960	1959	26
505	20231227	130000	3381077	1960	1959	1960	1959	27
506	20231227	125900	3328182	1959	1959	1959	1959	1
507	20231227	125800	3326223	1960	1959	1960	1959	28
508	20231227	125700	3271370	1960	1959	1960	1959	26
509	20231227	125600	3220435	1959	1960	1960	1959	3
510	20231227	125500	3214556	1959	1960	1960	1959	143
511	20231227	125400	2934301	1959	1959	1960	1959	27
512	20231227	125300	2881407	1960	1960	1960	1960	0
513	20231227	125200	2881407	1960	1959	1960	1959	27
514	20231227	125100	2828513	1960	1959	1960	1959	29
515	20231227	125000	2771700	1959	1959	1959	1959	0
516	20231227	124900	2771700	1959	1959	1960	1959	27
517	20231227	124800	2718806	1959	1959	1960	1959	27
518	20231227	124700	2665911	1960	1959	1960	1959	7
519	20231227	124600	2652197	1959	1959	1959	1959	20
520	20231227	124500	2613017	1960	1959	1960	1959	28
521	20231227	124400	2558164	1959	1959	1959	1959	0
522	20231227	124300	2558164	1959	1959	1959	1959	1
523	20231227	124200	2556205	1959	1959	1959	1959	1
524	20231227	124100	2554246	1959	1959	1959	1959	0
525	20231227	124000	2554246	1959	1959	1959	1959	1
526	20231227	123900	2552287	1960	1959	1960	1959	2
527	20231227	123800	2548368	1959	1959	1959	1959	1
528	20231227	123700	2546409	1959	1959	1959	1959	0
529	20231227	123600	2546409	1959	1959	1959	1959	1
530	20231227	123500	2544450	1959	1959	1959	1959	1
531	20231227	123400	2542491	1959	1959	1959	1959	0
532	20231227	123300	2542491	1959	1959	1959	1959	1
533	20231227	123200	2540532	1959	1959	1959	1959	1
534	20231227	123100	2538573	1959	1959	1959	1959	0
535	20231227	123000	2538573	1959	1959	1959	1959	1
536	20231227	122900	2536614	1959	1959	1959	1959	1
537	20231227	122800	2534655	1959	1959	1959	1959	0
538	20231227	122700	2534655	1959	1959	1959	1959	1
539	20231227	122600	2532696	1959	1959	1959	1959	1
540	20231227	122500	2530737	1959	1959	1959	1959	1
541	20231227	122400	2528778	1959	1959	1959	1959	0
542	20231227	122300	2528778	1959	1959	1959	1959	1
543	20231227	122200	2526819	1959	1959	1959	1959	1
544	20231227	122100	2524860	1959	1959	1959	1959	0
545	20231227	122000	2524860	1959	1959	1959	1959	1
546	20231227	121900	2522901	1959	1959	1959	1959	1
547	20231227	121800	2520942	1959	1959	1959	1959	0
548	20231227	121700	2520942	1959	1959	1959	1959	1
549	20231227	121600	2518983	1959	1959	1959	1959	1
550	20231227	121500	2517024	1959	1959	1959	1959	0
551	20231227	121400	2517024	1959	1959	1959	1959	1
552	20231227	121300	2515065	1959	1959	1959	1959	1
553	20231227	121200	2513106	1959	1959	1959	1959	0
554	20231227	121100	2513106	1959	1959	1959	1959	1
555	20231227	121000	2511147	1959	1959	1959	1959	1
556	20231227	120900	2509188	1959	1959	1959	1959	1
557	20231227	120800	2507229	1959	1959	1959	1959	0
558	20231227	120700	2507229	1959	1959	1959	1959	1
559	20231227	120600	2505270	1959	1959	1959	1959	1
560	20231227	120500	2503311	1959	1959	1959	1959	0
561	20231227	120400	2503311	1959	1959	1959	1959	1
562	20231227	120300	2501352	1959	1959	1959	1959	1
563	20231227	120200	2499393	1959	1959	1959	1959	0
564	20231227	120100	2499393	1959	1959	1959	1959	1
565	20231227	120000	2497434	1959	1959	1959	1959	1
566	20231227	115900	2495475	1959	1959	1959	1959	0
567	20231227	115800	2495475	1959	1959	1959	1959	1
568	20231227	115700	2493516	1959	1959	1959	1959	1
569	20231227	115600	2491557	1959	1959	1959	1959	1
570	20231227	115500	2489598	1959	1959	1959	1959	0
571	20231227	115400	2489598	1959	1959	1959	1959	1
572	20231227	115300	2487639	1959	1960	1960	1959	430
573	20231227	115200	1644840	1959	1959	1959	1959	0
574	20231227	115100	1644840	1959	1959	1959	1959	1
575	20231227	115000	1642881	1959	1959	1959	1959	1
576	20231227	114900	1640922	1959	1959	1959	1959	0
577	20231227	114800	1640922	1959	1959	1959	1959	1
578	20231227	114700	1638963	1959	1959	1959	1959	1
579	20231227	114600	1637004	1959	1959	1959	1959	0
580	20231227	114500	1637004	1959	1959	1959	1959	1
581	20231227	114400	1635045	1959	1959	1959	1959	1
582	20231227	114300	1633086	1959	1959	1959	1959	0
583	20231227	114200	1633086	1959	1959	1959	1959	1
584	20231227	114100	1631127	1959	1959	1959	1959	1
585	20231227	114000	1629168	1959	1959	1959	1959	1
586	20231227	113900	1627209	1959	1959	1959	1959	0
587	20231227	113800	1627209	1959	1959	1959	1959	1
588	20231227	113700	1625250	1959	1959	1959	1959	1
589	20231227	113600	1623291	1959	1959	1959	1959	0
590	20231227	113500	1623291	1959	1959	1959	1959	1
591	20231227	113400	1621332	1959	1959	1959	1959	1
592	20231227	113300	1619373	1959	1959	1959	1959	0
593	20231227	113200	1619373	1959	1959	1959	1959	1
594	20231227	113100	1617414	1959	1959	1959	1959	1
595	20231227	113000	1615455	1959	1959	1959	1959	0
596	20231227	112900	1615455	1959	1959	1959	1959	1
597	20231227	112800	1613496	1959	1959	1959	1959	1
598	20231227	112700	1611537	1959	1959	1959	1959	1
599	20231227	112600	1609578	1959	1959	1959	1959	0
600	20231227	112500	1609578	1959	1959	1959	1959	1
601	20231227	112400	1607619	1959	1959	1959	1959	1
602	20231227	112300	1605660	1959	1959	1959	1959	0
603	20231227	112200	1605660	1959	1959	1959	1959	1
604	20231227	112100	1603701	1959	1959	1959	1959	1
605	20231227	112000	1601742	1959	1959	1959	1959	0
606	20231227	111900	1601742	1959	1959	1959	1959	1
607	20231227	111800	1599783	1959	1959	1959	1959	1
608	20231227	111700	1597824	1959	1959	1959	1959	0
609	20231227	111600	1597824	1959	1959	1959	1959	1
610	20231227	111500	1595865	1959	1959	1959	1959	1
611	20231227	111400	1593906	1959	1959	1959	1959	0
612	20231227	111300	1593906	1959	1959	1959	1959	1
613	20231227	111200	1591947	1959	1959	1959	1959	1
614	20231227	111100	1589988	1959	1959	1959	1959	1
615	20231227	111000	1588029	1959	1959	1959	1959	0
616	20231227	110900	1588029	1959	1959	1959	1959	1
617	20231227	110800	1586070	1959	1959	1959	1959	1
618	20231227	110700	1584111	1959	1959	1959	1959	0
619	20231227	110600	1584111	1959	1959	1959	1959	1
620	20231227	110500	1582152	1959	1959	1959	1959	1
621	20231227	110400	1580193	1959	1959	1959	1959	0
622	20231227	110300	1580193	1959	1959	1959	1959	1
623	20231227	110200	1578234	1959	1959	1959	1959	1
624	20231227	110100	1576275	1959	1959	1959	1959	0
625	20231227	110000	1576275	1959	1959	1959	1959	1
626	20231227	105900	1574316	1959	1959	1959	1959	1
627	20231227	105800	1572357	1959	1959	1959	1959	1
628	20231227	105700	1570398	1959	1959	1959	1959	0
629	20231227	105600	1570398	1959	1959	1959	1959	1
630	20231227	105500	1568439	1959	1959	1959	1959	1
631	20231227	105400	1566480	1959	1959	1959	1959	0
632	20231227	105300	1566480	1959	1959	1959	1959	1
633	20231227	105200	1564521	1959	1959	1959	1959	1
634	20231227	105100	1562562	1959	1959	1959	1959	0
635	20231227	105000	1562562	1959	1959	1959	1959	1
636	20231227	104900	1560603	1959	1959	1959	1959	1
637	20231227	104800	1558644	1959	1959	1959	1959	0
638	20231227	104700	1558644	1959	1959	1959	1959	1
639	20231227	104600	1556685	1959	1959	1959	1959	1
640	20231227	104500	1554726	1959	1959	1959	1959	0
641	20231227	104400	1554726	1959	1959	1959	1959	1
642	20231227	104300	1552767	1959	1959	1959	1959	1
643	20231227	104200	1550808	1959	1959	1959	1959	1
644	20231227	104100	1548849	1960	1962	1962	1960	104
645	20231227	104000	1344831	1962	1962	1962	1962	1
646	20231227	103900	1342869	1962	1962	1962	1962	1
647	20231227	103800	1340907	1962	1962	1962	1962	111
648	20231227	103700	1123125	1962	1964	1964	1962	68
649	20231227	103600	989678	1965	1967	1967	1965	42
650	20231227	103500	907096	1969	1969	1969	1969	3
651	20231227	103400	901189	1969	1969	1969	1969	1
652	20231227	103300	899220	1969	1969	1969	1969	1
653	20231227	103200	897251	1969	1962	1969	1962	112
654	20231227	103100	677500	1962	1962	1962	1962	1
655	20231227	103000	675538	1962	1962	1962	1962	1
656	20231227	102900	673576	1969	1962	1969	1962	117
657	20231227	102800	443980	1962	1962	1962	1962	1
658	20231227	102700	442018	1962	1962	1962	1962	1
659	20231227	102600	440056	1969	1963	1969	1962	114
660	20231227	102500	216302	1963	1963	1963	1963	1
661	20231227	102400	214339	1963	1963	1963	1963	1
662	20231227	102300	212376	1963	1963	1963	1963	0
663	20231227	102200	212376	1963	1963	1963	1963	1
664	20231227	102100	210413	1963	1963	1963	1963	1
665	20231227	102000	208450	1964	1964	1964	1964	1
666	20231227	101900	206486	1964	1964	1964	1964	0
667	20231227	101800	206486	1964	1964	1964	1964	1
668	20231227	101700	204522	1964	1964	1964	1964	1
669	20231227	101600	202558	1964	1964	1964	1964	0
670	20231227	101500	202558	1964	1964	1964	1964	1
671	20231227	101400	200594	1964	1964	1964	1964	1
672	20231227	101300	198630	1964	1964	1964	1964	0
673	20231227	101200	198630	1964	1964	1964	1964	1
674	20231227	101100	196666	1969	1964	1969	1964	2
675	20231227	101000	192733	1964	1964	1964	1964	0
676	20231227	100900	192733	1964	1964	1964	1964	1
677	20231227	100800	190769	1964	1964	1964	1964	1
678	20231227	100700	188805	1964	1964	1964	1964	0
679	20231227	100600	188805	1964	1964	1964	1964	1
680	20231227	100500	186841	1966	1966	1966	1966	1
681	20231227	100400	184875	1966	1966	1966	1966	0
682	20231227	100300	184875	1966	1966	1966	1966	1
683	20231227	100200	182909	1966	1966	1966	1966	1
684	20231227	100100	180943	1966	1966	1966	1966	0
685	20231227	100000	180943	1966	1966	1966	1966	1
686	20231227	095900	178977	1966	1966	1966	1966	1
687	20231227	095800	177011	1966	1966	1966	1966	1
688	20231227	095700	175045	1966	1966	1966	1966	0
689	20231227	095600	175045	1966	1966	1966	1966	1
690	20231227	095500	173079	1966	1966	1966	1966	1
691	20231227	095400	171113	1966	1966	1966	1966	0
692	20231227	095300	171113	1966	1966	1966	1966	1
693	20231227	095200	169147	1966	1966	1966	1966	1
694	20231227	095100	167181	1971	1969	1971	1968	38
695	20231227	095000	92375	1969	1969	1969	1969	1
696	20231227	094900	90406	1969	1969	1969	1969	1
697	20231227	094800	88437	1969	1969	1969	1969	0
698	20231227	094700	88437	1969	1969	1969	1969	1
699	20231227	094600	86468	1969	1969	1969	1969	1
700	20231227	094500	84499	1969	1969	1969	1969	0
701	20231227	094400	84499	1969	1969	1969	1969	1
702	20231227	094300	82530	1969	1969	1969	1969	1
703	20231227	094200	80561	1969	1969	1969	1969	0
704	20231227	094100	80561	1969	1969	1969	1969	1
705	20231227	094000	78592	1971	1969	1971	1969	2
706	20231227	093900	74652	1969	1969	1969	1969	0
707	20231227	093800	74652	1969	1970	1970	1969	11
708	20231227	093700	52983	1962	1962	1962	1962	1
709	20231227	093600	51021	1962	1962	1962	1962	1
710	20231227	093500	49059	1962	1962	1962	1962	0
711	20231227	093400	49059	1962	1962	1962	1962	1
712	20231227	093300	47097	1962	1962	1962	1962	1
713	20231227	093200	45135	1962	1962	1962	1962	0
714	20231227	093100	45135	1962	1962	1962	1962	1
715	20231227	093000	43173	1962	1962	1962	1962	1
716	20231227	092900	41211	1962	1962	1962	1962	0
717	20231227	092800	41211	1962	1962	1962	1962	1
718	20231227	092700	39249	1973	1962	1973	1962	2
719	20231227	092600	35314	1962	1962	1962	1962	0
720	20231227	092500	35314	1962	1962	1962	1962	1
721	20231227	092400	33352	1962	1962	1962	1962	1
722	20231227	092300	31390	1962	1962	1962	1962	0
723	20231227	092200	31390	1962	1962	1962	1962	1
724	20231227	092100	29428	1962	1962	1962	1962	1
725	20231227	092000	27466	1962	1962	1962	1962	0
726	20231227	091900	27466	1962	1962	1962	1962	1
727	20231227	091800	25504	1962	1962	1962	1962	1
728	20231227	091700	23542	1962	1962	1962	1962	0
729	20231227	091600	23542	1962	1962	1962	1962	1
730	20231227	091500	21580	1962	1962	1962	1962	1
731	20231227	091400	19618	1962	1962	1962	1962	1
732	20231227	091300	17656	1962	1962	1962	1962	0
733	20231227	091200	17656	1962	1962	1962	1962	1
734	20231227	091100	15694	1962	1962	1962	1962	1
735	20231227	091000	13732	1962	1962	1962	1962	0
736	20231227	090900	13732	1962	1962	1962	1962	1
737	20231227	090800	11770	1962	1962	1962	1962	1
738	20231227	090700	9808	1962	1962	1962	1962	0
739	20231227	090600	9808	1962	1962	1962	1962	1
740	20231227	090500	7846	1962	1962	1962	1962	1
741	20231227	090400	5884	1962	1962	1962	1962	0
742	20231227	090300	5884	1962	1962	1962	1962	1
743	20231227	090200	3922	1961	1961	1961	1961	1
744	20231227	090100	1961	1961	1961	1961	1961	0
745	20231227	090000	1961	1961	1961	1961	1961	1