KissMeData/322780/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211400	135542399	1943	1943	1943	1943	1614
3	20231228	211300	135542399	1943	1943	1943	1943	0
4	20231228	211200	135542399	1943	1943	1943	1943	0
5	20231228	211100	135542399	1943	1943	1943	1943	0
6	20231228	211000	135542399	1943	1943	1943	1943	0
7	20231228	210900	135542399	1943	1943	1943	1943	0
8	20231228	210800	135542399	1943	1943	1943	1943	0
9	20231228	210700	135542399	1943	1943	1943	1943	0
10	20231228	210600	135542399	1943	1943	1943	1943	0
11	20231228	210500	135542399	1943	1943	1943	1943	0
12	20231228	210400	135542399	1943	1943	1943	1943	0
13	20231228	210300	135542399	1943	1943	1943	1943	0
14	20231228	210200	135542399	1943	1943	1943	1943	0
15	20231228	210100	135542399	1943	1943	1943	1943	0
16	20231228	210000	135542399	1943	1943	1943	1943	0
17	20231228	205900	135542399	1943	1943	1943	1943	0
18	20231228	205800	135542399	1943	1943	1943	1943	0
19	20231228	205700	135542399	1943	1943	1943	1943	0
20	20231228	205600	135542399	1943	1943	1943	1943	0
21	20231228	205500	135542399	1943	1943	1943	1943	0
22	20231228	205400	135542399	1943	1943	1943	1943	0
23	20231228	205300	135542399	1943	1943	1943	1943	0
24	20231228	205200	135542399	1943	1943	1943	1943	0
25	20231228	205100	135542399	1943	1943	1943	1943	0
26	20231228	205000	135542399	1943	1943	1943	1943	0
27	20231228	204900	135542399	1943	1943	1943	1943	0
28	20231228	204800	135542399	1943	1943	1943	1943	0
29	20231228	204700	135542399	1943	1943	1943	1943	0
30	20231228	204600	135542399	1943	1943	1943	1943	0
31	20231228	204500	135542399	1943	1943	1943	1943	0
32	20231228	204400	135542399	1943	1943	1943	1943	1614
33	20231228	204300	135542399	1943	1943	1943	1943	0
34	20231228	204200	135542399	1943	1943	1943	1943	0
35	20231228	204100	135542399	1943	1943	1943	1943	0
36	20231228	204000	135542399	1943	1943	1943	1943	0
37	20231228	203900	135542399	1943	1943	1943	1943	0
38	20231228	203800	135542399	1943	1943	1943	1943	0
39	20231228	203700	135542399	1943	1943	1943	1943	0
40	20231228	203600	135542399	1943	1943	1943	1943	0
41	20231228	203500	135542399	1943	1943	1943	1943	0
42	20231228	203400	135542399	1943	1943	1943	1943	0
43	20231228	203300	135542399	1943	1943	1943	1943	0
44	20231228	203200	135542399	1943	1943	1943	1943	0
45	20231228	203100	135542399	1943	1943	1943	1943	0
46	20231228	203000	135542399	1943	1943	1943	1943	0
47	20231228	202900	135542399	1943	1943	1943	1943	0
48	20231228	202800	135542399	1943	1943	1943	1943	0
49	20231228	202700	135542399	1943	1943	1943	1943	0
50	20231228	202600	135542399	1943	1943	1943	1943	0
51	20231228	202500	135542399	1943	1943	1943	1943	0
52	20231228	202400	135542399	1943	1943	1943	1943	0
53	20231228	202300	135542399	1943	1943	1943	1943	0
54	20231228	202200	135542399	1943	1943	1943	1943	0
55	20231228	202100	135542399	1943	1943	1943	1943	0
56	20231228	202000	135542399	1943	1943	1943	1943	0
57	20231228	201900	135542399	1943	1943	1943	1943	0
58	20231228	201800	135542399	1943	1943	1943	1943	0
59	20231228	201700	135542399	1943	1943	1943	1943	0
60	20231228	201600	135542399	1943	1943	1943	1943	0
61	20231228	201500	135542399	1943	1943	1943	1943	0
62	20231228	201400	135542399	1943	1943	1943	1943	1614
63	20231228	201300	135542399	1943	1943	1943	1943	0
64	20231228	201200	135542399	1943	1943	1943	1943	0
65	20231228	201100	135542399	1943	1943	1943	1943	0
66	20231228	201000	135542399	1943	1943	1943	1943	0
67	20231228	200900	135542399	1943	1943	1943	1943	0
68	20231228	200800	135542399	1943	1943	1943	1943	0
69	20231228	200700	135542399	1943	1943	1943	1943	0
70	20231228	200600	135542399	1943	1943	1943	1943	0
71	20231228	200500	135542399	1943	1943	1943	1943	0
72	20231228	200400	135542399	1943	1943	1943	1943	0
73	20231228	200300	135542399	1943	1943	1943	1943	0
74	20231228	200200	135542399	1943	1943	1943	1943	0
75	20231228	200100	135542399	1943	1943	1943	1943	0
76	20231228	200000	135542399	1943	1943	1943	1943	0
77	20231228	195900	135542399	1943	1943	1943	1943	0
78	20231228	195800	135542399	1943	1943	1943	1943	0
79	20231228	195700	135542399	1943	1943	1943	1943	0
80	20231228	195600	135542399	1943	1943	1943	1943	0
81	20231228	195500	135542399	1943	1943	1943	1943	0
82	20231228	195400	135542399	1943	1943	1943	1943	0
83	20231228	195300	135542399	1943	1943	1943	1943	0
84	20231228	195200	135542399	1943	1943	1943	1943	0
85	20231228	195100	135542399	1943	1943	1943	1943	0
86	20231228	195000	135542399	1943	1943	1943	1943	0
87	20231228	194900	135542399	1943	1943	1943	1943	0
88	20231228	194800	135542399	1943	1943	1943	1943	0
89	20231228	194700	135542399	1943	1943	1943	1943	0
90	20231228	194600	135542399	1943	1943	1943	1943	0
91	20231228	194500	135542399	1943	1943	1943	1943	0
92	20231228	194400	135542399	1943	1943	1943	1943	1614
93	20231228	194300	135542399	1943	1943	1943	1943	0
94	20231228	194200	135542399	1943	1943	1943	1943	0
95	20231228	194100	135542399	1943	1943	1943	1943	0
96	20231228	194000	135542399	1943	1943	1943	1943	0
97	20231228	193900	135542399	1943	1943	1943	1943	0
98	20231228	193800	135542399	1943	1943	1943	1943	0
99	20231228	193700	135542399	1943	1943	1943	1943	0
100	20231228	193600	135542399	1943	1943	1943	1943	0
101	20231228	193500	135542399	1943	1943	1943	1943	0
102	20231228	193400	135542399	1943	1943	1943	1943	0
103	20231228	193300	135542399	1943	1943	1943	1943	0
104	20231228	193200	135542399	1943	1943	1943	1943	0
105	20231228	193100	135542399	1943	1943	1943	1943	0
106	20231228	193000	135542399	1943	1943	1943	1943	0
107	20231228	192900	135542399	1943	1943	1943	1943	0
108	20231228	192800	135542399	1943	1943	1943	1943	0
109	20231228	192700	135542399	1943	1943	1943	1943	0
110	20231228	192600	135542399	1943	1943	1943	1943	0
111	20231228	192500	135542399	1943	1943	1943	1943	0
112	20231228	192400	135542399	1943	1943	1943	1943	0
113	20231228	192300	135542399	1943	1943	1943	1943	0
114	20231228	192200	135542399	1943	1943	1943	1943	0
115	20231228	192100	135542399	1943	1943	1943	1943	0
116	20231228	192000	135542399	1943	1943	1943	1943	0
117	20231228	191900	135542399	1943	1943	1943	1943	0
118	20231228	191800	135542399	1943	1943	1943	1943	0
119	20231228	191700	135542399	1943	1943	1943	1943	0
120	20231228	191600	135542399	1943	1943	1943	1943	0
121	20231228	191500	135542399	1943	1943	1943	1943	0
122	20231228	191400	135542399	1943	1943	1943	1943	1614
123	20231228	191300	135542399	1943	1943	1943	1943	0
124	20231228	191200	135542399	1943	1943	1943	1943	0
125	20231228	191100	135542399	1943	1943	1943	1943	0
126	20231228	191000	135542399	1943	1943	1943	1943	0
127	20231228	190900	135542399	1943	1943	1943	1943	0
128	20231228	190800	135542399	1943	1943	1943	1943	0
129	20231228	190700	135542399	1943	1943	1943	1943	0
130	20231228	190600	135542399	1943	1943	1943	1943	0
131	20231228	190500	135542399	1943	1943	1943	1943	0
132	20231228	190400	135542399	1943	1943	1943	1943	0
133	20231228	190300	135542399	1943	1943	1943	1943	0
134	20231228	190200	135542399	1943	1943	1943	1943	0
135	20231228	190100	135542399	1943	1943	1943	1943	0
136	20231228	190000	135542399	1943	1943	1943	1943	0
137	20231228	185900	135542399	1943	1943	1943	1943	0
138	20231228	185800	135542399	1943	1943	1943	1943	0
139	20231228	185700	135542399	1943	1943	1943	1943	0
140	20231228	185600	135542399	1943	1943	1943	1943	0
141	20231228	185500	135542399	1943	1943	1943	1943	0
142	20231228	185400	135542399	1943	1943	1943	1943	0
143	20231228	185300	135542399	1943	1943	1943	1943	0
144	20231228	185200	135542399	1943	1943	1943	1943	0
145	20231228	185100	135542399	1943	1943	1943	1943	0
146	20231228	185000	135542399	1943	1943	1943	1943	0
147	20231228	184900	135542399	1943	1943	1943	1943	0
148	20231228	184800	135542399	1943	1943	1943	1943	0
149	20231228	184700	135542399	1943	1943	1943	1943	0
150	20231228	184600	135542399	1943	1943	1943	1943	0
151	20231228	184500	135542399	1943	1943	1943	1943	0
152	20231228	184400	135542399	1943	1943	1943	1943	1614
153	20231228	184300	135542399	1943	1943	1943	1943	0
154	20231228	184200	135542399	1943	1943	1943	1943	0
155	20231228	184100	135542399	1943	1943	1943	1943	0
156	20231228	184000	135542399	1943	1943	1943	1943	0
157	20231228	183900	135542399	1943	1943	1943	1943	0
158	20231228	183800	135542399	1943	1943	1943	1943	0
159	20231228	183700	135542399	1943	1943	1943	1943	0
160	20231228	183600	135542399	1943	1943	1943	1943	0
161	20231228	183500	135542399	1943	1943	1943	1943	0
162	20231228	183400	135542399	1943	1943	1943	1943	0
163	20231228	183300	135542399	1943	1943	1943	1943	0
164	20231228	183200	135542399	1943	1943	1943	1943	0
165	20231228	183100	135542399	1943	1943	1943	1943	0
166	20231228	183000	135542399	1943	1943	1943	1943	0
167	20231228	182900	135542399	1943	1943	1943	1943	0
168	20231228	182800	135542399	1943	1943	1943	1943	0
169	20231228	182700	135542399	1943	1943	1943	1943	0
170	20231228	182600	135542399	1943	1943	1943	1943	0
171	20231228	182500	135542399	1943	1943	1943	1943	0
172	20231228	182400	135542399	1943	1943	1943	1943	0
173	20231228	182300	135542399	1943	1943	1943	1943	0
174	20231228	182200	135542399	1943	1943	1943	1943	0
175	20231228	182100	135542399	1943	1943	1943	1943	0
176	20231228	182000	135542399	1943	1943	1943	1943	0
177	20231228	181900	135542399	1943	1943	1943	1943	0
178	20231228	181800	135542399	1943	1943	1943	1943	0
179	20231228	181700	135542399	1943	1943	1943	1943	0
180	20231228	181600	135542399	1943	1943	1943	1943	0
181	20231228	181500	135542399	1943	1943	1943	1943	0
182	20231228	181400	135542399	1943	1943	1943	1943	1614
183	20231228	181300	135542399	1943	1943	1943	1943	0
184	20231228	181200	135542399	1943	1943	1943	1943	0
185	20231228	181100	135542399	1943	1943	1943	1943	0
186	20231228	181000	135542399	1943	1943	1943	1943	0
187	20231228	180900	135542399	1943	1943	1943	1943	0
188	20231228	180800	135542399	1943	1943	1943	1943	0
189	20231228	180700	135542399	1943	1943	1943	1943	0
190	20231228	180600	135542399	1943	1943	1943	1943	0
191	20231228	180500	135542399	1943	1943	1943	1943	0
192	20231228	180400	135542399	1943	1943	1943	1943	0
193	20231228	180300	135542399	1943	1943	1943	1943	0
194	20231228	180200	135542399	1943	1943	1943	1943	0
195	20231228	180100	135542399	1943	1943	1943	1943	0
196	20231228	180000	135542399	1943	1943	1943	1943	0
197	20231228	175900	135542399	1943	1943	1943	1943	0
198	20231228	175800	135542399	1943	1943	1943	1943	0
199	20231228	175700	135542399	1943	1943	1943	1943	0
200	20231228	175600	135542399	1943	1943	1943	1943	0
201	20231228	175500	135542399	1943	1943	1943	1943	0
202	20231228	175400	135542399	1943	1943	1943	1943	0
203	20231228	175300	135542399	1943	1943	1943	1943	0
204	20231228	175200	135542399	1943	1943	1943	1943	0
205	20231228	175100	135542399	1943	1943	1943	1943	0
206	20231228	175000	135542399	1943	1943	1943	1943	0
207	20231228	174900	135542399	1943	1943	1943	1943	0
208	20231228	174800	135542399	1943	1943	1943	1943	0
209	20231228	174700	135542399	1943	1943	1943	1943	0
210	20231228	174600	135542399	1943	1943	1943	1943	0
211	20231228	174500	135542399	1943	1943	1943	1943	0
212	20231228	174400	135542399	1943	1943	1943	1943	1614
213	20231228	174300	135542399	1943	1943	1943	1943	0
214	20231228	174200	135542399	1943	1943	1943	1943	0
215	20231228	174100	135542399	1943	1943	1943	1943	0
216	20231228	174000	135542399	1943	1943	1943	1943	0
217	20231228	173900	135542399	1943	1943	1943	1943	0
218	20231228	173800	135542399	1943	1943	1943	1943	0
219	20231228	173700	135542399	1943	1943	1943	1943	0
220	20231228	173600	135542399	1943	1943	1943	1943	0
221	20231228	173500	135542399	1943	1943	1943	1943	0
222	20231228	173400	135542399	1943	1943	1943	1943	0
223	20231228	173300	135542399	1943	1943	1943	1943	0
224	20231228	173200	135542399	1943	1943	1943	1943	0
225	20231228	173100	135542399	1943	1943	1943	1943	0
226	20231228	173000	135542399	1943	1943	1943	1943	0
227	20231228	172900	135542399	1943	1943	1943	1943	0
228	20231228	172800	135542399	1943	1943	1943	1943	0
229	20231228	172700	135542399	1943	1943	1943	1943	0
230	20231228	172600	135542399	1943	1943	1943	1943	0
231	20231228	172500	135542399	1943	1943	1943	1943	0
232	20231228	172400	135542399	1943	1943	1943	1943	0
233	20231228	172300	135542399	1943	1943	1943	1943	0
234	20231228	172200	135542399	1943	1943	1943	1943	0
235	20231228	172100	135542399	1943	1943	1943	1943	0
236	20231228	172000	135542399	1943	1943	1943	1943	0
237	20231228	171900	135542399	1943	1943	1943	1943	0
238	20231228	171800	135542399	1943	1943	1943	1943	0
239	20231228	171700	135542399	1943	1943	1943	1943	0
240	20231228	171600	135542399	1943	1943	1943	1943	0
241	20231228	171500	135542399	1943	1943	1943	1943	0
242	20231228	171400	135542399	1943	1943	1943	1943	1614
243	20231228	171300	135542399	1943	1943	1943	1943	0
244	20231228	171200	135542399	1943	1943	1943	1943	0
245	20231228	171100	135542399	1943	1943	1943	1943	0
246	20231228	171000	135542399	1943	1943	1943	1943	0
247	20231228	170900	135542399	1943	1943	1943	1943	0
248	20231228	170800	135542399	1943	1943	1943	1943	0
249	20231228	170700	135542399	1943	1943	1943	1943	0
250	20231228	170600	135542399	1943	1943	1943	1943	0
251	20231228	170500	135542399	1943	1943	1943	1943	0
252	20231228	170400	135542399	1943	1943	1943	1943	0
253	20231228	170300	135542399	1943	1943	1943	1943	0
254	20231228	170200	135542399	1943	1943	1943	1943	0
255	20231228	170100	135542399	1943	1943	1943	1943	0
256	20231228	170000	135542399	1943	1943	1943	1943	0
257	20231228	165900	135542399	1943	1943	1943	1943	0
258	20231228	165800	135542399	1943	1943	1943	1943	0
259	20231228	165700	135542399	1943	1943	1943	1943	0
260	20231228	165600	135542399	1943	1943	1943	1943	0
261	20231228	165500	135542399	1943	1943	1943	1943	0
262	20231228	165400	135542399	1943	1943	1943	1943	0
263	20231228	165300	135542399	1943	1943	1943	1943	0
264	20231228	165200	135542399	1943	1943	1943	1943	0
265	20231228	165100	135542399	1943	1943	1943	1943	0
266	20231228	165000	135542399	1943	1943	1943	1943	0
267	20231228	164900	135542399	1943	1943	1943	1943	0
268	20231228	164800	135542399	1943	1943	1943	1943	0
269	20231228	164700	135542399	1943	1943	1943	1943	0
270	20231228	164600	135542399	1943	1943	1943	1943	0
271	20231228	164500	135542399	1943	1943	1943	1943	0
272	20231228	164400	135542399	1943	1943	1943	1943	1614
273	20231228	164300	135542399	1943	1943	1943	1943	0
274	20231228	164200	135542399	1943	1943	1943	1943	0
275	20231228	164100	135542399	1943	1943	1943	1943	0
276	20231228	164000	135542399	1943	1943	1943	1943	0
277	20231228	163900	135542399	1943	1943	1943	1943	0
278	20231228	163800	135542399	1943	1943	1943	1943	0
279	20231228	163700	135542399	1943	1943	1943	1943	0
280	20231228	163600	135542399	1943	1943	1943	1943	0
281	20231228	163500	135542399	1943	1943	1943	1943	0
282	20231228	163400	135542399	1943	1943	1943	1943	0
283	20231228	163300	135542399	1943	1943	1943	1943	0
284	20231228	163200	135542399	1943	1943	1943	1943	0
285	20231228	163100	135542399	1943	1943	1943	1943	0
286	20231228	163000	135542399	1943	1943	1943	1943	0
287	20231228	162900	135542399	1943	1943	1943	1943	0
288	20231228	162800	135542399	1943	1943	1943	1943	0
289	20231228	162700	135542399	1943	1943	1943	1943	0
290	20231228	162600	135542399	1943	1943	1943	1943	0
291	20231228	162500	135542399	1943	1943	1943	1943	0
292	20231228	162400	135542399	1943	1943	1943	1943	0
293	20231228	162300	135542399	1943	1943	1943	1943	0
294	20231228	162200	135542399	1943	1943	1943	1943	0
295	20231228	162100	135542399	1943	1943	1943	1943	0
296	20231228	162000	135542399	1943	1943	1943	1943	0
297	20231228	161900	135542399	1943	1943	1943	1943	0
298	20231228	161800	135542399	1943	1943	1943	1943	0
299	20231228	161700	135542399	1943	1943	1943	1943	0
300	20231228	161600	135542399	1943	1943	1943	1943	0
301	20231228	161500	135542399	1943	1943	1943	1943	0
302	20231228	161400	135542399	1943	1943	1943	1943	1614
303	20231228	161300	135542399	1943	1943	1943	1943	0
304	20231228	161200	135542399	1943	1943	1943	1943	0
305	20231228	161100	135542399	1943	1943	1943	1943	0
306	20231228	161000	135542399	1943	1943	1943	1943	0
307	20231228	160900	135542399	1943	1943	1943	1943	0
308	20231228	160800	135542399	1943	1943	1943	1943	0
309	20231228	160700	135542399	1943	1943	1943	1943	0
310	20231228	160600	135542399	1943	1943	1943	1943	0
311	20231228	160500	135542399	1943	1943	1943	1943	0
312	20231228	160400	135542399	1943	1943	1943	1943	0
313	20231228	160300	135542399	1943	1943	1943	1943	0
314	20231228	160200	135542399	1943	1943	1943	1943	0
315	20231228	160100	135542399	1943	1943	1943	1943	0
316	20231228	160000	135542399	1943	1943	1943	1943	0
317	20231228	155900	135542399	1943	1943	1943	1943	0
318	20231228	155800	135542399	1943	1943	1943	1943	0
319	20231228	155700	135542399	1943	1943	1943	1943	0
320	20231228	155600	135542399	1943	1943	1943	1943	0
321	20231228	155500	135542399	1943	1943	1943	1943	0
322	20231228	155400	135542399	1943	1943	1943	1943	0
323	20231228	155300	135542399	1943	1943	1943	1943	0
324	20231228	155200	135542399	1943	1943	1943	1943	0
325	20231228	155100	135542399	1943	1943	1943	1943	0
326	20231228	155000	135542399	1943	1943	1943	1943	0
327	20231228	154900	135542399	1943	1943	1943	1943	0
328	20231228	154800	135542399	1943	1943	1943	1943	0
329	20231228	154700	135542399	1943	1943	1943	1943	0
330	20231228	154600	135542399	1943	1943	1943	1943	0
331	20231228	154500	135542399	1943	1943	1943	1943	0
332	20231228	154400	135542399	1943	1943	1943	1943	1614
333	20231228	154300	135542399	1943	1943	1943	1943	0
334	20231228	154200	135542399	1943	1943	1943	1943	0
335	20231228	154100	135542399	1943	1943	1943	1943	0
336	20231228	154000	135542399	1943	1943	1943	1943	0
337	20231228	153900	135542399	1943	1943	1943	1943	0
338	20231228	153800	135542399	1943	1943	1943	1943	0
339	20231228	153700	135542399	1943	1943	1943	1943	0
340	20231228	153600	135542399	1943	1943	1943	1943	0
341	20231228	153500	135542399	1943	1943	1943	1943	0
342	20231228	153400	135542399	1943	1943	1943	1943	0
343	20231228	153300	135542399	1943	1943	1943	1943	0
344	20231228	153200	135542399	1943	1943	1943	1943	0
345	20231228	153100	135542399	1943	1943	1943	1943	0
346	20231228	153000	135542399	1943	1943	1943	1943	1614
347	20231228	152900	132406397	1943	1943	1943	1943	0
348	20231228	152800	132406397	1943	1943	1943	1943	0
349	20231228	152700	132406397	1943	1943	1943	1943	0
350	20231228	152600	132406397	1943	1943	1943	1943	0
351	20231228	152500	132406397	1943	1943	1943	1943	0
352	20231228	152400	132406397	1943	1943	1943	1943	0
353	20231228	152300	132406397	1943	1943	1943	1943	0
354	20231228	152200	132406397	1943	1943	1943	1943	0
355	20231228	152100	132406397	1943	1943	1943	1943	0
356	20231228	152000	132406397	1943	1943	1943	1943	0
357	20231228	151900	132406397	1943	1943	1943	1943	30
358	20231228	151800	132348107	1945	1945	1945	1945	0
359	20231228	151700	132348107	1945	1944	1945	1944	6
360	20231228	151600	132336441	1944	1944	1944	1944	96
361	20231228	151500	132149817	1945	1945	1945	1945	0
362	20231228	151400	132149817	1945	1945	1945	1945	0
363	20231228	151300	132149817	1945	1945	1945	1945	0
364	20231228	151200	132149817	1945	1945	1945	1945	17
365	20231228	151100	132116752	1945	1943	1945	1943	2
366	20231228	151000	132112864	1944	1939	1944	1939	132
367	20231228	150900	131856911	1944	1944	1944	1944	0
368	20231228	150800	131856911	1944	1944	1944	1944	16
369	20231228	150700	131825807	1945	1945	1945	1945	0
370	20231228	150600	131825807	1945	1945	1945	1945	0
371	20231228	150500	131825807	1945	1945	1945	1945	40
372	20231228	150400	131748007	1945	1945	1945	1945	17
373	20231228	150300	131714942	1945	1945	1945	1945	0
374	20231228	150200	131714942	1945	1945	1945	1945	5
375	20231228	150100	131705217	1945	1945	1945	1945	16
376	20231228	150000	131674097	1945	1945	1945	1945	0
377	20231228	145900	131674097	1945	1945	1945	1945	0
378	20231228	145800	131674097	1945	1945	1945	1945	0
379	20231228	145700	131674097	1945	1945	1945	1945	17
380	20231228	145600	131641032	1945	1945	1945	1945	11
381	20231228	145500	131619637	1946	1946	1947	1935	319
382	20231228	145400	131001106	1945	1939	1945	1939	357
383	20231228	145300	130308481	1939	1939	1939	1939	16
384	20231228	145200	130277457	1940	1940	1940	1940	0
385	20231228	145100	130277457	1940	1940	1940	1940	0
386	20231228	145000	130277457	1940	1940	1940	1940	0
387	20231228	144900	130277457	1940	1939	1940	1939	682
388	20231228	144800	128954995	1939	1939	1939	1939	1
389	20231228	144700	128953056	1938	1936	1938	1936	1063
390	20231228	144600	126894291	1936	1936	1936	1936	10
391	20231228	144500	126874931	1936	1936	1936	1936	16
392	20231228	144400	126843955	1936	1936	1936	1936	0
393	20231228	144300	126843955	1936	1935	1936	1935	17
394	20231228	144200	126811059	1935	1935	1935	1935	17
395	20231228	144100	126778164	1935	1935	1935	1935	1
396	20231228	144000	126776229	1935	1935	1935	1935	2
397	20231228	143900	126772359	1934	1934	1934	1934	392
398	20231228	143800	126014231	1934	1934	1934	1934	18
399	20231228	143700	125979419	1933	1932	1933	1932	216
400	20231228	143600	125562091	1932	1932	1932	1932	0
401	20231228	143500	125562091	1932	1932	1932	1932	3
402	20231228	143400	125556295	1934	1934	1934	1934	16
403	20231228	143300	125525351	1934	1934	1934	1934	0
404	20231228	143200	125525351	1934	1934	1934	1934	0
405	20231228	143100	125525351	1934	1934	1934	1934	0
406	20231228	143000	125525351	1934	1934	1934	1934	17
407	20231228	142900	125492473	1934	1934	1934	1934	0
408	20231228	142800	125492473	1934	1934	1934	1934	0
409	20231228	142700	125492473	1934	1934	1934	1934	0
410	20231228	142600	125492473	1934	1933	1934	1933	204
411	20231228	142500	125098125	1933	1933	1933	1933	0
412	20231228	142400	125098125	1933	1933	1933	1933	0
413	20231228	142300	125098125	1933	1933	1933	1933	21
414	20231228	142200	125057532	1933	1933	1933	1933	11
415	20231228	142100	125036269	1933	1933	1933	1933	0
416	20231228	142000	125036269	1933	1933	1933	1933	0
417	20231228	141900	125036269	1933	1933	1933	1933	16
418	20231228	141800	125005341	1931	1931	1931	1931	0
419	20231228	141700	125005341	1931	1931	1931	1931	200
420	20231228	141600	124619141	1932	1932	1932	1932	29
421	20231228	141500	124563113	1933	1933	1933	1933	17
422	20231228	141400	124530252	1934	1934	1934	1934	0
423	20231228	141300	124530252	1934	1934	1934	1934	0
424	20231228	141200	124530252	1934	1934	1934	1934	0
425	20231228	141100	124530252	1934	1934	1934	1934	16
426	20231228	141000	124499308	1932	1932	1932	1932	0
427	20231228	140900	124499308	1932	1932	1932	1932	0
428	20231228	140800	124499308	1932	1935	1935	1932	818
429	20231228	140700	122917444	1935	1935	1935	1935	17
430	20231228	140600	122884549	1935	1935	1935	1935	30
431	20231228	140500	122826499	1935	1935	1935	1935	0
432	20231228	140400	122826499	1935	1935	1935	1935	16
433	20231228	140300	122795539	1931	1931	1931	1931	0
434	20231228	140200	122795539	1931	1931	1931	1931	0
435	20231228	140100	122795539	1931	1930	1931	1930	568
436	20231228	140000	121699285	1930	1930	1930	1930	17
437	20231228	135900	121666475	1927	1927	1927	1927	575
438	20231228	135800	120558450	1924	1924	1924	1924	0
439	20231228	135700	120558450	1924	1924	1924	1924	73
440	20231228	135600	120417998	1928	1928	1928	1928	17
441	20231228	135500	120385222	1929	1929	1929	1929	0
442	20231228	135400	120385222	1929	1929	1929	1929	0
443	20231228	135300	120385222	1929	1929	1929	1929	0
444	20231228	135200	120385222	1929	1929	1929	1929	16
445	20231228	135100	120354358	1925	1925	1925	1925	0
446	20231228	135000	120354358	1925	1925	1925	1925	382
447	20231228	134900	119619008	1924	1924	1924	1924	0
448	20231228	134800	119619008	1924	1924	1929	1924	210
449	20231228	134700	119214883	1929	1923	1929	1923	2012
450	20231228	134600	115343875	1928	1928	1928	1928	98
451	20231228	134500	115154931	1929	1929	1929	1929	847
452	20231228	134400	113521068	1928	1928	1928	1928	0
453	20231228	134300	113521068	1928	1928	1928	1928	65
454	20231228	134200	113395748	1928	1928	1928	1928	0
455	20231228	134100	113395748	1928	1928	1928	1928	17
456	20231228	134000	113362972	1922	1922	1922	1922	425
457	20231228	133900	112546122	1928	1928	1928	1928	0
458	20231228	133800	112546122	1928	1928	1928	1928	0
459	20231228	133700	112546122	1928	1928	1928	1928	16
460	20231228	133600	112515274	1928	1928	1928	1928	0
461	20231228	133500	112515274	1928	1928	1928	1928	0
462	20231228	133400	112515274	1928	1927	1928	1927	1672
463	20231228	133300	109292410	1927	1925	1927	1925	2898
464	20231228	133200	103710932	1925	1925	1925	1925	98
465	20231228	133100	103522282	1926	1926	1926	1926	0
466	20231228	133000	103522282	1926	1926	1926	1926	0
467	20231228	132900	103522282	1926	1926	1926	1926	16
468	20231228	132800	103491466	1926	1926	1926	1926	0
469	20231228	132700	103491466	1926	1926	1926	1926	0
470	20231228	132600	103491466	1926	1926	1926	1926	17
471	20231228	132500	103458724	1926	1926	1926	1926	0
472	20231228	132400	103458724	1926	1926	1926	1926	0
473	20231228	132300	103458724	1926	1926	1926	1926	0
474	20231228	132200	103458724	1926	1926	1926	1926	17
475	20231228	132100	103425982	1923	1923	1923	1923	0
476	20231228	132000	103425982	1923	1923	1923	1923	0
477	20231228	131900	103425982	1923	1923	1923	1923	22
478	20231228	131800	103383676	1925	1925	1925	1925	16
479	20231228	131700	103352876	1926	1926	1926	1926	0
480	20231228	131600	103352876	1926	1926	1926	1926	0
481	20231228	131500	103352876	1926	1926	1926	1926	0
482	20231228	131400	103352876	1926	1926	1926	1926	17
483	20231228	131300	103320134	1922	1922	1922	1922	12
484	20231228	131200	103297070	1926	1925	1926	1925	147
485	20231228	131100	103014046	1926	1926	1926	1926	0
486	20231228	131000	103014046	1926	1926	1926	1926	16
487	20231228	130900	102983230	1925	1925	1925	1925	68
488	20231228	130800	102852330	1925	1925	1925	1925	0
489	20231228	130700	102852330	1925	1925	1925	1925	20
490	20231228	130600	102813830	1925	1925	1925	1925	0
491	20231228	130500	102813830	1925	1925	1925	1925	10
492	20231228	130400	102794580	1918	1924	1924	1918	1062
493	20231228	130300	100756424	1925	1925	1925	1925	18
494	20231228	130200	100721774	1922	1922	1922	1922	144
495	20231228	130100	100445006	1920	1920	1920	1920	0
496	20231228	130000	100445006	1920	1920	1920	1920	0
497	20231228	125900	100445006	1920	1926	1926	1920	818
498	20231228	125800	98874067	1926	1926	1926	1926	0
499	20231228	125700	98874067	1926	1926	1926	1926	0
500	20231228	125600	98874067	1926	1926	1926	1926	1
501	20231228	125500	98872141	1926	1926	1926	1926	16
502	20231228	125400	98841325	1921	1922	1922	1921	20
503	20231228	125300	98802902	1926	1926	1926	1926	0
504	20231228	125200	98802902	1926	1926	1926	1926	0
505	20231228	125100	98802902	1926	1926	1926	1926	17
506	20231228	125000	98770160	1926	1926	1926	1926	400
507	20231228	124900	97999760	1926	1926	1926	1926	0
508	20231228	124800	97999760	1926	1926	1926	1926	16
509	20231228	124700	97968944	1926	1926	1926	1926	2
510	20231228	124600	97965092	1921	1921	1921	1921	0
511	20231228	124500	97965092	1921	1921	1921	1921	0
512	20231228	124400	97965092	1921	1926	1926	1921	18
513	20231228	124300	97930429	1926	1926	1926	1926	0
514	20231228	124200	97930429	1926	1926	1926	1926	0
515	20231228	124100	97930429	1926	1926	1926	1926	0
516	20231228	124000	97930429	1926	1926	1926	1926	18
517	20231228	123900	97895761	1926	1926	1926	1926	0
518	20231228	123800	97895761	1926	1926	1926	1926	0
519	20231228	123700	97895761	1926	1926	1926	1926	0
520	20231228	123600	97895761	1926	1926	1926	1926	16
521	20231228	123500	97864945	1926	1926	1926	1926	0
522	20231228	123400	97864945	1926	1926	1926	1926	0
523	20231228	123300	97864945	1926	1926	1926	1926	65
524	20231228	123200	97739755	1926	1926	1926	1926	17
525	20231228	123100	97707013	1920	1920	1920	1920	1
526	20231228	123000	97705093	1926	1926	1926	1926	0
527	20231228	122900	97705093	1926	1926	1926	1926	16
528	20231228	122800	97674277	1927	1927	1927	1927	0
529	20231228	122700	97674277	1927	1927	1927	1927	0
530	20231228	122600	97674277	1927	1927	1927	1927	0
531	20231228	122500	97674277	1927	1927	1927	1927	17
532	20231228	122400	97641518	1927	1927	1927	1927	0
533	20231228	122300	97641518	1927	1927	1927	1927	200
534	20231228	122200	97256118	1927	1927	1927	1927	0
535	20231228	122100	97256118	1927	1927	1927	1927	16
536	20231228	122000	97225286	1922	1922	1922	1922	0
537	20231228	121900	97225286	1922	1922	1922	1922	232
538	20231228	121800	96779382	1922	1922	1922	1922	25
539	20231228	121700	96731332	1922	1922	1922	1922	219
540	20231228	121600	96310414	1923	1923	1923	1923	699
541	20231228	121500	94966237	1928	1928	1928	1928	0
542	20231228	121400	94966237	1928	1928	1928	1928	0
543	20231228	121300	94966237	1928	1928	1928	1928	16
544	20231228	121200	94935389	1928	1928	1928	1928	2
545	20231228	121100	94931533	1927	1927	1927	1927	0
546	20231228	121000	94931533	1927	1927	1927	1927	421
547	20231228	120900	94120266	1926	1926	1926	1926	0
548	20231228	120800	94120266	1926	1926	1926	1926	0
549	20231228	120700	94120266	1926	1926	1926	1926	572
550	20231228	120600	93018594	1926	1926	1926	1926	17
551	20231228	120500	92985852	1925	1925	1925	1925	0
552	20231228	120400	92985852	1925	1924	1925	1924	2125
553	20231228	120300	88895591	1924	1924	1924	1924	0
554	20231228	120200	88895591	1924	1924	1924	1924	16
555	20231228	120100	88864807	1924	1924	1924	1924	0
556	20231228	120000	88864807	1924	1924	1924	1924	0
557	20231228	115900	88864807	1924	1924	1924	1924	0
558	20231228	115800	88864807	1924	1924	1924	1924	72
559	20231228	115700	88726279	1924	1924	1924	1924	0
560	20231228	115600	88726279	1924	1924	1924	1924	0
561	20231228	115500	88726279	1924	1924	1924	1924	0
562	20231228	115400	88726279	1924	1923	1924	1921	992
563	20231228	115300	86819681	1924	1924	1924	1924	0
564	20231228	115200	86819681	1924	1924	1924	1924	0
565	20231228	115100	86819681	1924	1924	1924	1924	22
566	20231228	115000	86777353	1925	1925	1925	1925	0
567	20231228	114900	86777353	1925	1925	1925	1925	0
568	20231228	114800	86777353	1925	1925	1925	1925	0
569	20231228	114700	86777353	1925	1925	1925	1925	16
570	20231228	114600	86746553	1918	1918	1918	1918	25
571	20231228	114500	86698603	1925	1925	1925	1925	0
572	20231228	114400	86698603	1925	1925	1925	1925	0
573	20231228	114300	86698603	1925	1925	1925	1925	17
574	20231228	114200	86665878	1920	1920	1920	1920	5000
575	20231228	114100	77065878	1925	1925	1925	1925	0
576	20231228	114000	77065878	1925	1925	1925	1925	0
577	20231228	113900	77065878	1925	1925	1925	1925	16
578	20231228	113800	77035078	1925	1925	1925	1925	0
579	20231228	113700	77035078	1925	1925	1925	1925	0
580	20231228	113600	77035078	1925	1925	1925	1925	0
581	20231228	113500	77035078	1925	1925	1925	1925	17
582	20231228	113400	77002353	1925	1925	1925	1925	0
583	20231228	113300	77002353	1925	1925	1925	1925	0
584	20231228	113200	77002353	1925	1920	1925	1920	287
585	20231228	113100	76451233	1925	1925	1925	1925	0
586	20231228	113000	76451233	1925	1925	1925	1925	0
587	20231228	112900	76451233	1925	1925	1925	1925	0
588	20231228	112800	76451233	1925	1925	1925	1925	17
589	20231228	112700	76418508	1920	1920	1920	1920	340
590	20231228	112600	75765708	1920	1920	1920	1920	0
591	20231228	112500	75765708	1920	1920	1920	1920	93
592	20231228	112400	75587148	1925	1925	1925	1925	17
593	20231228	112300	75554423	1925	1925	1925	1925	0
594	20231228	112200	75554423	1925	1925	1925	1925	0
595	20231228	112100	75554423	1925	1925	1925	1925	300
596	20231228	112000	74976923	1925	1925	1925	1925	16
597	20231228	111900	74946123	1925	1925	1925	1925	0
598	20231228	111800	74946123	1925	1925	1925	1925	0
599	20231228	111700	74946123	1925	1925	1925	1925	0
600	20231228	111600	74946123	1925	1925	1925	1925	17
601	20231228	111500	74913398	1923	1923	1925	1923	7338
602	20231228	111400	60799897	1923	1923	1923	1923	0
603	20231228	111300	60799897	1923	1923	1923	1923	16
604	20231228	111200	60769129	1923	1923	1923	1923	0
605	20231228	111100	60769129	1923	1923	1923	1923	0
606	20231228	111000	60769129	1923	1923	1923	1923	0
607	20231228	110900	60769129	1923	1923	1923	1923	365
608	20231228	110800	60067234	1923	1923	1923	1923	0
609	20231228	110700	60067234	1923	1923	1923	1923	5
610	20231228	110600	60057619	1923	1923	1923	1923	0
611	20231228	110500	60057619	1923	1923	1923	1923	16
612	20231228	110400	60026851	1924	1924	1924	1924	0
613	20231228	110300	60026851	1924	1924	1924	1924	0
614	20231228	110200	60026851	1924	1924	1924	1924	0
615	20231228	110100	60026851	1924	1924	1924	1924	17
616	20231228	110000	59994143	1924	1924	1924	1924	1
617	20231228	105900	59992219	1924	1916	1924	1916	260
618	20231228	105800	59493979	1924	1916	1924	1916	76
619	20231228	105700	59348347	1924	1924	1924	1924	66
620	20231228	105600	59221363	1924	1924	1924	1924	50
621	20231228	105500	59125163	1924	1924	1924	1924	150
622	20231228	105400	58836563	1924	1924	1924	1924	17
623	20231228	105300	58803855	1916	1916	1916	1916	75
624	20231228	105200	58660155	1925	1925	1925	1925	0
625	20231228	105100	58660155	1925	1925	1925	1925	0
626	20231228	105000	58660155	1925	1925	1925	1925	117
627	20231228	104900	58434930	1925	1925	1925	1925	0
628	20231228	104800	58434930	1925	1916	1925	1916	77
629	20231228	104700	58287380	1925	1925	1925	1925	0
630	20231228	104600	58287380	1925	1925	1925	1925	16
631	20231228	104500	58256580	1927	1927	1927	1927	0
632	20231228	104400	58256580	1927	1927	1927	1927	0
633	20231228	104300	58256580	1927	1916	1927	1916	77
634	20231228	104200	58109026	1927	1927	1927	1927	19
635	20231228	104100	58072413	1916	1916	1916	1916	0
636	20231228	104000	58072413	1916	1916	1916	1916	18
637	20231228	103900	58037925	1916	1922	1926	1916	4087
638	20231228	103800	50177242	1922	1922	1922	1922	16
639	20231228	103700	50146490	1914	1914	1914	1914	75
640	20231228	103600	50002940	1920	1920	1920	1920	0
641	20231228	103500	50002940	1920	1920	1920	1920	629
642	20231228	103400	48795260	1912	1918	1918	1912	6000
643	20231228	103300	37316591	1918	1918	1918	1918	0
644	20231228	103200	37316591	1918	1918	1918	1918	60
645	20231228	103100	37201511	1920	1920	1920	1918	176
646	20231228	103000	36863691	1918	1918	1918	1918	0
647	20231228	102900	36863691	1918	1918	1918	1918	0
648	20231228	102800	36863691	1918	1918	1918	1918	1001
649	20231228	102700	34943773	1920	1922	1922	1920	185
650	20231228	102600	34588539	1920	1920	1920	1920	0
651	20231228	102500	34588539	1920	1920	1920	1920	0
652	20231228	102400	34588539	1920	1921	1921	1920	730
653	20231228	102300	33186837	1922	1921	1922	1921	106
654	20231228	102200	32983195	1921	1921	1921	1921	0
655	20231228	102100	32983195	1921	1921	1921	1921	459
656	20231228	102000	32101456	1921	1921	1921	1921	200
657	20231228	101900	31717256	1921	1921	1921	1921	27
658	20231228	101800	31665389	1921	1921	1921	1921	50
659	20231228	101700	31569339	1921	1921	1921	1921	0
660	20231228	101600	31569339	1921	1921	1921	1921	16
661	20231228	101500	31538603	1918	1918	1918	1918	1000
662	20231228	101400	29620603	1918	1918	1918	1918	717
663	20231228	101300	28245397	1918	1918	1918	1918	0
664	20231228	101200	28245397	1918	1918	1918	1918	17
665	20231228	101100	28212791	1918	1918	1918	1918	0
666	20231228	101000	28212791	1918	1918	1918	1918	0
667	20231228	100900	28212791	1918	1918	1918	1918	0
668	20231228	100800	28212791	1918	1918	1918	1918	17
669	20231228	100700	28180185	1918	1918	1918	1918	0
670	20231228	100600	28180185	1918	1918	1918	1918	0
671	20231228	100500	28180185	1918	1918	1918	1918	4
672	20231228	100400	28172513	1918	1918	1918	1918	12
673	20231228	100300	28149497	1915	1915	1915	1915	0
674	20231228	100200	28149497	1915	1916	1916	1915	1412
675	20231228	100100	25444106	1916	1916	1916	1916	6
676	20231228	100000	25432610	1921	1921	1921	1921	17
677	20231228	095900	25399953	1921	1921	1921	1921	0
678	20231228	095800	25399953	1921	1921	1921	1921	0
679	20231228	095700	25399953	1921	1921	1921	1916	322
680	20231228	095600	24781400	1918	1918	1918	1918	0
681	20231228	095500	24781400	1918	1918	1918	1918	82
682	20231228	095400	24624124	1918	1918	1918	1918	0
683	20231228	095300	24624124	1918	1921	1921	1918	517
684	20231228	095200	23632268	1919	1919	1919	1919	1
685	20231228	095100	23630349	1921	1921	1921	1921	146
686	20231228	095000	23349883	1921	1921	1921	1921	34
687	20231228	094900	23284569	1921	1921	1921	1921	16
688	20231228	094800	23253833	1921	1921	1921	1921	50
689	20231228	094700	23157783	1919	1919	1919	1919	0
690	20231228	094600	23157783	1919	1919	1919	1919	1
691	20231228	094500	23155864	1919	1919	1919	1919	17
692	20231228	094400	23123241	1919	1920	1920	1919	631
693	20231228	094300	21912209	1923	1923	1923	1923	0
694	20231228	094200	21912209	1923	1923	1923	1923	0
695	20231228	094100	21912209	1923	1923	1923	1923	16
696	20231228	094000	21881441	1925	1925	1925	1925	261
697	20231228	093900	21379016	1925	1925	1925	1925	0
698	20231228	093800	21379016	1925	1925	1925	1925	117
699	20231228	093700	21153791	1920	1920	1920	1920	1300
700	20231228	093600	18657791	1925	1925	1925	1925	5
701	20231228	093500	18648166	1925	1925	1925	1925	0
702	20231228	093400	18648166	1925	1925	1925	1925	2025
703	20231228	093300	14750041	1920	1920	1920	1920	1
704	20231228	093200	14748121	1926	1926	1926	1926	1
705	20231228	093100	14746195	1926	1926	1926	1926	0
706	20231228	093000	14746195	1926	1926	1926	1926	16
707	20231228	092900	14715379	1926	1926	1926	1926	50
708	20231228	092800	14619079	1927	1927	1927	1927	0
709	20231228	092700	14619079	1927	1927	1927	1927	0
710	20231228	092600	14619079	1927	1927	1927	1927	17
711	20231228	092500	14586320	1920	1920	1920	1920	146
712	20231228	092400	14306000	1928	1927	1928	1927	829
713	20231228	092300	12708421	1925	1920	1925	1920	3585
714	20231228	092200	5817480	1920	1920	1920	1920	16
715	20231228	092100	5786760	1918	1918	1918	1918	5
716	20231228	092000	5777170	1920	1920	1920	1920	0
717	20231228	091900	5777170	1920	1920	1920	1920	17
718	20231228	091800	5744530	1912	1919	1919	1912	195
719	20231228	091700	5371340	1919	1919	1919	1919	1
720	20231228	091600	5369421	1920	1920	1920	1920	0
721	20231228	091500	5369421	1920	1920	1920	1920	16
722	20231228	091400	5338701	1920	1920	1920	1920	9
723	20231228	091300	5321421	1920	1920	1920	1920	14
724	20231228	091200	5294541	1920	1920	1920	1920	50
725	20231228	091100	5198541	1920	1920	1920	1920	17
726	20231228	091000	5165901	1911	1911	1911	1911	1000
727	20231228	090900	3254901	1920	1920	1920	1920	0
728	20231228	090800	3254901	1920	1920	1920	1920	1
729	20231228	090700	3252981	1919	1920	1920	1919	76
730	20231228	090600	3107121	1919	1919	1919	1919	521
731	20231228	090500	2107322	1919	1919	1919	1919	0
732	20231228	090400	2107322	1919	1919	1919	1919	0
733	20231228	090300	2107322	1919	1919	1919	1919	277
734	20231228	090200	1575759	1919	1919	1919	1919	0
735	20231228	090100	1575759	1919	1910	1919	1910	302
736	20231228	090000	998930	1910	1910	1910	1910	523