KissMeData/307870/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	210900	576070243	1939	1939	1939	1939	5594
3	20231228	210800	576070243	1939	1939	1939	1939	0
4	20231228	210700	576070243	1939	1939	1939	1939	0
5	20231228	210600	576070243	1939	1939	1939	1939	0
6	20231228	210500	576070243	1939	1939	1939	1939	0
7	20231228	210400	576070243	1939	1939	1939	1939	0
8	20231228	210300	576070243	1939	1939	1939	1939	0
9	20231228	210200	576070243	1939	1939	1939	1939	0
10	20231228	210100	576070243	1939	1939	1939	1939	0
11	20231228	210000	576070243	1939	1939	1939	1939	0
12	20231228	205900	576070243	1939	1939	1939	1939	0
13	20231228	205800	576070243	1939	1939	1939	1939	0
14	20231228	205700	576070243	1939	1939	1939	1939	0
15	20231228	205600	576070243	1939	1939	1939	1939	0
16	20231228	205500	576070243	1939	1939	1939	1939	0
17	20231228	205400	576070243	1939	1939	1939	1939	0
18	20231228	205300	576070243	1939	1939	1939	1939	0
19	20231228	205200	576070243	1939	1939	1939	1939	0
20	20231228	205100	576070243	1939	1939	1939	1939	0
21	20231228	205000	576070243	1939	1939	1939	1939	0
22	20231228	204900	576070243	1939	1939	1939	1939	0
23	20231228	204800	576070243	1939	1939	1939	1939	0
24	20231228	204700	576070243	1939	1939	1939	1939	0
25	20231228	204600	576070243	1939	1939	1939	1939	0
26	20231228	204500	576070243	1939	1939	1939	1939	0
27	20231228	204400	576070243	1939	1939	1939	1939	0
28	20231228	204300	576070243	1939	1939	1939	1939	0
29	20231228	204200	576070243	1939	1939	1939	1939	0
30	20231228	204100	576070243	1939	1939	1939	1939	0
31	20231228	204000	576070243	1939	1939	1939	1939	0
32	20231228	203900	576070243	1939	1939	1939	1939	5594
33	20231228	203800	576070243	1939	1939	1939	1939	0
34	20231228	203700	576070243	1939	1939	1939	1939	0
35	20231228	203600	576070243	1939	1939	1939	1939	0
36	20231228	203500	576070243	1939	1939	1939	1939	0
37	20231228	203400	576070243	1939	1939	1939	1939	0
38	20231228	203300	576070243	1939	1939	1939	1939	0
39	20231228	203200	576070243	1939	1939	1939	1939	0
40	20231228	203100	576070243	1939	1939	1939	1939	0
41	20231228	203000	576070243	1939	1939	1939	1939	0
42	20231228	202900	576070243	1939	1939	1939	1939	0
43	20231228	202800	576070243	1939	1939	1939	1939	0
44	20231228	202700	576070243	1939	1939	1939	1939	0
45	20231228	202600	576070243	1939	1939	1939	1939	0
46	20231228	202500	576070243	1939	1939	1939	1939	0
47	20231228	202400	576070243	1939	1939	1939	1939	0
48	20231228	202300	576070243	1939	1939	1939	1939	0
49	20231228	202200	576070243	1939	1939	1939	1939	0
50	20231228	202100	576070243	1939	1939	1939	1939	0
51	20231228	202000	576070243	1939	1939	1939	1939	0
52	20231228	201900	576070243	1939	1939	1939	1939	0
53	20231228	201800	576070243	1939	1939	1939	1939	0
54	20231228	201700	576070243	1939	1939	1939	1939	0
55	20231228	201600	576070243	1939	1939	1939	1939	0
56	20231228	201500	576070243	1939	1939	1939	1939	0
57	20231228	201400	576070243	1939	1939	1939	1939	0
58	20231228	201300	576070243	1939	1939	1939	1939	0
59	20231228	201200	576070243	1939	1939	1939	1939	0
60	20231228	201100	576070243	1939	1939	1939	1939	0
61	20231228	201000	576070243	1939	1939	1939	1939	0
62	20231228	200900	576070243	1939	1939	1939	1939	5594
63	20231228	200800	576070243	1939	1939	1939	1939	0
64	20231228	200700	576070243	1939	1939	1939	1939	0
65	20231228	200600	576070243	1939	1939	1939	1939	0
66	20231228	200500	576070243	1939	1939	1939	1939	0
67	20231228	200400	576070243	1939	1939	1939	1939	0
68	20231228	200300	576070243	1939	1939	1939	1939	0
69	20231228	200200	576070243	1939	1939	1939	1939	0
70	20231228	200100	576070243	1939	1939	1939	1939	0
71	20231228	200000	576070243	1939	1939	1939	1939	0
72	20231228	195900	576070243	1939	1939	1939	1939	0
73	20231228	195800	576070243	1939	1939	1939	1939	0
74	20231228	195700	576070243	1939	1939	1939	1939	0
75	20231228	195600	576070243	1939	1939	1939	1939	0
76	20231228	195500	576070243	1939	1939	1939	1939	0
77	20231228	195400	576070243	1939	1939	1939	1939	0
78	20231228	195300	576070243	1939	1939	1939	1939	0
79	20231228	195200	576070243	1939	1939	1939	1939	0
80	20231228	195100	576070243	1939	1939	1939	1939	0
81	20231228	195000	576070243	1939	1939	1939	1939	0
82	20231228	194900	576070243	1939	1939	1939	1939	0
83	20231228	194800	576070243	1939	1939	1939	1939	0
84	20231228	194700	576070243	1939	1939	1939	1939	0
85	20231228	194600	576070243	1939	1939	1939	1939	0
86	20231228	194500	576070243	1939	1939	1939	1939	0
87	20231228	194400	576070243	1939	1939	1939	1939	0
88	20231228	194300	576070243	1939	1939	1939	1939	0
89	20231228	194200	576070243	1939	1939	1939	1939	0
90	20231228	194100	576070243	1939	1939	1939	1939	0
91	20231228	194000	576070243	1939	1939	1939	1939	0
92	20231228	193900	576070243	1939	1939	1939	1939	5594
93	20231228	193800	576070243	1939	1939	1939	1939	0
94	20231228	193700	576070243	1939	1939	1939	1939	0
95	20231228	193600	576070243	1939	1939	1939	1939	0
96	20231228	193500	576070243	1939	1939	1939	1939	0
97	20231228	193400	576070243	1939	1939	1939	1939	0
98	20231228	193300	576070243	1939	1939	1939	1939	0
99	20231228	193200	576070243	1939	1939	1939	1939	0
100	20231228	193100	576070243	1939	1939	1939	1939	0
101	20231228	193000	576070243	1939	1939	1939	1939	0
102	20231228	192900	576070243	1939	1939	1939	1939	0
103	20231228	192800	576070243	1939	1939	1939	1939	0
104	20231228	192700	576070243	1939	1939	1939	1939	0
105	20231228	192600	576070243	1939	1939	1939	1939	0
106	20231228	192500	576070243	1939	1939	1939	1939	0
107	20231228	192400	576070243	1939	1939	1939	1939	0
108	20231228	192300	576070243	1939	1939	1939	1939	0
109	20231228	192200	576070243	1939	1939	1939	1939	0
110	20231228	192100	576070243	1939	1939	1939	1939	0
111	20231228	192000	576070243	1939	1939	1939	1939	0
112	20231228	191900	576070243	1939	1939	1939	1939	0
113	20231228	191800	576070243	1939	1939	1939	1939	0
114	20231228	191700	576070243	1939	1939	1939	1939	0
115	20231228	191600	576070243	1939	1939	1939	1939	0
116	20231228	191500	576070243	1939	1939	1939	1939	0
117	20231228	191400	576070243	1939	1939	1939	1939	0
118	20231228	191300	576070243	1939	1939	1939	1939	0
119	20231228	191200	576070243	1939	1939	1939	1939	0
120	20231228	191100	576070243	1939	1939	1939	1939	0
121	20231228	191000	576070243	1939	1939	1939	1939	0
122	20231228	190900	576070243	1939	1939	1939	1939	5594
123	20231228	190800	576070243	1939	1939	1939	1939	0
124	20231228	190700	576070243	1939	1939	1939	1939	0
125	20231228	190600	576070243	1939	1939	1939	1939	0
126	20231228	190500	576070243	1939	1939	1939	1939	0
127	20231228	190400	576070243	1939	1939	1939	1939	0
128	20231228	190300	576070243	1939	1939	1939	1939	0
129	20231228	190200	576070243	1939	1939	1939	1939	0
130	20231228	190100	576070243	1939	1939	1939	1939	0
131	20231228	190000	576070243	1939	1939	1939	1939	0
132	20231228	185900	576070243	1939	1939	1939	1939	0
133	20231228	185800	576070243	1939	1939	1939	1939	0
134	20231228	185700	576070243	1939	1939	1939	1939	0
135	20231228	185600	576070243	1939	1939	1939	1939	0
136	20231228	185500	576070243	1939	1939	1939	1939	0
137	20231228	185400	576070243	1939	1939	1939	1939	0
138	20231228	185300	576070243	1939	1939	1939	1939	0
139	20231228	185200	576070243	1939	1939	1939	1939	0
140	20231228	185100	576070243	1939	1939	1939	1939	0
141	20231228	185000	576070243	1939	1939	1939	1939	0
142	20231228	184900	576070243	1939	1939	1939	1939	0
143	20231228	184800	576070243	1939	1939	1939	1939	0
144	20231228	184700	576070243	1939	1939	1939	1939	0
145	20231228	184600	576070243	1939	1939	1939	1939	0
146	20231228	184500	576070243	1939	1939	1939	1939	0
147	20231228	184400	576070243	1939	1939	1939	1939	0
148	20231228	184300	576070243	1939	1939	1939	1939	0
149	20231228	184200	576070243	1939	1939	1939	1939	0
150	20231228	184100	576070243	1939	1939	1939	1939	0
151	20231228	184000	576070243	1939	1939	1939	1939	0
152	20231228	183900	576070243	1939	1939	1939	1939	5594
153	20231228	183800	576070243	1939	1939	1939	1939	0
154	20231228	183700	576070243	1939	1939	1939	1939	0
155	20231228	183600	576070243	1939	1939	1939	1939	0
156	20231228	183500	576070243	1939	1939	1939	1939	0
157	20231228	183400	576070243	1939	1939	1939	1939	0
158	20231228	183300	576070243	1939	1939	1939	1939	0
159	20231228	183200	576070243	1939	1939	1939	1939	0
160	20231228	183100	576070243	1939	1939	1939	1939	0
161	20231228	183000	576070243	1939	1939	1939	1939	0
162	20231228	182900	576070243	1939	1939	1939	1939	0
163	20231228	182800	576070243	1939	1939	1939	1939	0
164	20231228	182700	576070243	1939	1939	1939	1939	0
165	20231228	182600	576070243	1939	1939	1939	1939	0
166	20231228	182500	576070243	1939	1939	1939	1939	0
167	20231228	182400	576070243	1939	1939	1939	1939	0
168	20231228	182300	576070243	1939	1939	1939	1939	0
169	20231228	182200	576070243	1939	1939	1939	1939	0
170	20231228	182100	576070243	1939	1939	1939	1939	0
171	20231228	182000	576070243	1939	1939	1939	1939	0
172	20231228	181900	576070243	1939	1939	1939	1939	0
173	20231228	181800	576070243	1939	1939	1939	1939	0
174	20231228	181700	576070243	1939	1939	1939	1939	0
175	20231228	181600	576070243	1939	1939	1939	1939	0
176	20231228	181500	576070243	1939	1939	1939	1939	0
177	20231228	181400	576070243	1939	1939	1939	1939	0
178	20231228	181300	576070243	1939	1939	1939	1939	0
179	20231228	181200	576070243	1939	1939	1939	1939	0
180	20231228	181100	576070243	1939	1939	1939	1939	0
181	20231228	181000	576070243	1939	1939	1939	1939	0
182	20231228	180900	576070243	1939	1939	1939	1939	5594
183	20231228	180800	576070243	1939	1939	1939	1939	0
184	20231228	180700	576070243	1939	1939	1939	1939	0
185	20231228	180600	576070243	1939	1939	1939	1939	0
186	20231228	180500	576070243	1939	1939	1939	1939	0
187	20231228	180400	576070243	1939	1939	1939	1939	0
188	20231228	180300	576070243	1939	1939	1939	1939	0
189	20231228	180200	576070243	1939	1939	1939	1939	0
190	20231228	180100	576070243	1939	1939	1939	1939	0
191	20231228	180000	576070243	1939	1939	1939	1939	0
192	20231228	175900	576070243	1939	1939	1939	1939	0
193	20231228	175800	576070243	1939	1939	1939	1939	0
194	20231228	175700	576070243	1939	1939	1939	1939	0
195	20231228	175600	576070243	1939	1939	1939	1939	0
196	20231228	175500	576070243	1939	1939	1939	1939	0
197	20231228	175400	576070243	1939	1939	1939	1939	0
198	20231228	175300	576070243	1939	1939	1939	1939	0
199	20231228	175200	576070243	1939	1939	1939	1939	0
200	20231228	175100	576070243	1939	1939	1939	1939	0
201	20231228	175000	576070243	1939	1939	1939	1939	0
202	20231228	174900	576070243	1939	1939	1939	1939	0
203	20231228	174800	576070243	1939	1939	1939	1939	0
204	20231228	174700	576070243	1939	1939	1939	1939	0
205	20231228	174600	576070243	1939	1939	1939	1939	0
206	20231228	174500	576070243	1939	1939	1939	1939	0
207	20231228	174400	576070243	1939	1939	1939	1939	0
208	20231228	174300	576070243	1939	1939	1939	1939	0
209	20231228	174200	576070243	1939	1939	1939	1939	0
210	20231228	174100	576070243	1939	1939	1939	1939	0
211	20231228	174000	576070243	1939	1939	1939	1939	0
212	20231228	173900	576070243	1939	1939	1939	1939	5594
213	20231228	173800	576070243	1939	1939	1939	1939	0
214	20231228	173700	576070243	1939	1939	1939	1939	0
215	20231228	173600	576070243	1939	1939	1939	1939	0
216	20231228	173500	576070243	1939	1939	1939	1939	0
217	20231228	173400	576070243	1939	1939	1939	1939	0
218	20231228	173300	576070243	1939	1939	1939	1939	0
219	20231228	173200	576070243	1939	1939	1939	1939	0
220	20231228	173100	576070243	1939	1939	1939	1939	0
221	20231228	173000	576070243	1939	1939	1939	1939	0
222	20231228	172900	576070243	1939	1939	1939	1939	0
223	20231228	172800	576070243	1939	1939	1939	1939	0
224	20231228	172700	576070243	1939	1939	1939	1939	0
225	20231228	172600	576070243	1939	1939	1939	1939	0
226	20231228	172500	576070243	1939	1939	1939	1939	0
227	20231228	172400	576070243	1939	1939	1939	1939	0
228	20231228	172300	576070243	1939	1939	1939	1939	0
229	20231228	172200	576070243	1939	1939	1939	1939	0
230	20231228	172100	576070243	1939	1939	1939	1939	0
231	20231228	172000	576070243	1939	1939	1939	1939	0
232	20231228	171900	576070243	1939	1939	1939	1939	0
233	20231228	171800	576070243	1939	1939	1939	1939	0
234	20231228	171700	576070243	1939	1939	1939	1939	0
235	20231228	171600	576070243	1939	1939	1939	1939	0
236	20231228	171500	576070243	1939	1939	1939	1939	0
237	20231228	171400	576070243	1939	1939	1939	1939	0
238	20231228	171300	576070243	1939	1939	1939	1939	0
239	20231228	171200	576070243	1939	1939	1939	1939	0
240	20231228	171100	576070243	1939	1939	1939	1939	0
241	20231228	171000	576070243	1939	1939	1939	1939	0
242	20231228	170900	576070243	1939	1939	1939	1939	5594
243	20231228	170800	576070243	1939	1939	1939	1939	0
244	20231228	170700	576070243	1939	1939	1939	1939	0
245	20231228	170600	576070243	1939	1939	1939	1939	0
246	20231228	170500	576070243	1939	1939	1939	1939	0
247	20231228	170400	576070243	1939	1939	1939	1939	0
248	20231228	170300	576070243	1939	1939	1939	1939	0
249	20231228	170200	576070243	1939	1939	1939	1939	0
250	20231228	170100	576070243	1939	1939	1939	1939	0
251	20231228	170000	576070243	1939	1939	1939	1939	0
252	20231228	165900	576070243	1939	1939	1939	1939	0
253	20231228	165800	576070243	1939	1939	1939	1939	0
254	20231228	165700	576070243	1939	1939	1939	1939	0
255	20231228	165600	576070243	1939	1939	1939	1939	0
256	20231228	165500	576070243	1939	1939	1939	1939	0
257	20231228	165400	576070243	1939	1939	1939	1939	0
258	20231228	165300	576070243	1939	1939	1939	1939	0
259	20231228	165200	576070243	1939	1939	1939	1939	0
260	20231228	165100	576070243	1939	1939	1939	1939	0
261	20231228	165000	576070243	1939	1939	1939	1939	0
262	20231228	164900	576070243	1939	1939	1939	1939	0
263	20231228	164800	576070243	1939	1939	1939	1939	0
264	20231228	164700	576070243	1939	1939	1939	1939	0
265	20231228	164600	576070243	1939	1939	1939	1939	0
266	20231228	164500	576070243	1939	1939	1939	1939	0
267	20231228	164400	576070243	1939	1939	1939	1939	0
268	20231228	164300	576070243	1939	1939	1939	1939	0
269	20231228	164200	576070243	1939	1939	1939	1939	0
270	20231228	164100	576070243	1939	1939	1939	1939	0
271	20231228	164000	576070243	1939	1939	1939	1939	0
272	20231228	163900	576070243	1939	1939	1939	1939	5594
273	20231228	163800	576070243	1939	1939	1939	1939	0
274	20231228	163700	576070243	1939	1939	1939	1939	0
275	20231228	163600	576070243	1939	1939	1939	1939	0
276	20231228	163500	576070243	1939	1939	1939	1939	0
277	20231228	163400	576070243	1939	1939	1939	1939	0
278	20231228	163300	576070243	1939	1939	1939	1939	0
279	20231228	163200	576070243	1939	1939	1939	1939	0
280	20231228	163100	576070243	1939	1939	1939	1939	0
281	20231228	163000	576070243	1939	1939	1939	1939	0
282	20231228	162900	576070243	1939	1939	1939	1939	0
283	20231228	162800	576070243	1939	1939	1939	1939	0
284	20231228	162700	576070243	1939	1939	1939	1939	0
285	20231228	162600	576070243	1939	1939	1939	1939	0
286	20231228	162500	576070243	1939	1939	1939	1939	0
287	20231228	162400	576070243	1939	1939	1939	1939	0
288	20231228	162300	576070243	1939	1939	1939	1939	0
289	20231228	162200	576070243	1939	1939	1939	1939	0
290	20231228	162100	576070243	1939	1939	1939	1939	0
291	20231228	162000	576070243	1939	1939	1939	1939	0
292	20231228	161900	576070243	1939	1939	1939	1939	0
293	20231228	161800	576070243	1939	1939	1939	1939	0
294	20231228	161700	576070243	1939	1939	1939	1939	0
295	20231228	161600	576070243	1939	1939	1939	1939	0
296	20231228	161500	576070243	1939	1939	1939	1939	0
297	20231228	161400	576070243	1939	1939	1939	1939	0
298	20231228	161300	576070243	1939	1939	1939	1939	0
299	20231228	161200	576070243	1939	1939	1939	1939	0
300	20231228	161100	576070243	1939	1939	1939	1939	0
301	20231228	161000	576070243	1939	1939	1939	1939	0
302	20231228	160900	576070243	1939	1939	1939	1939	5594
303	20231228	160800	576070243	1939	1939	1939	1939	0
304	20231228	160700	576070243	1939	1939	1939	1939	0
305	20231228	160600	576070243	1939	1939	1939	1939	0
306	20231228	160500	576070243	1939	1939	1939	1939	0
307	20231228	160400	576070243	1939	1939	1939	1939	0
308	20231228	160300	576070243	1939	1939	1939	1939	0
309	20231228	160200	576070243	1939	1939	1939	1939	0
310	20231228	160100	576070243	1939	1939	1939	1939	0
311	20231228	160000	576070243	1939	1939	1939	1939	0
312	20231228	155900	576070243	1939	1939	1939	1939	0
313	20231228	155800	576070243	1939	1939	1939	1939	0
314	20231228	155700	576070243	1939	1939	1939	1939	0
315	20231228	155600	576070243	1939	1939	1939	1939	0
316	20231228	155500	576070243	1939	1939	1939	1939	0
317	20231228	155400	576070243	1939	1939	1939	1939	0
318	20231228	155300	576070243	1939	1939	1939	1939	0
319	20231228	155200	576070243	1939	1939	1939	1939	0
320	20231228	155100	576070243	1939	1939	1939	1939	0
321	20231228	155000	576070243	1939	1939	1939	1939	0
322	20231228	154900	576070243	1939	1939	1939	1939	0
323	20231228	154800	576070243	1939	1939	1939	1939	0
324	20231228	154700	576070243	1939	1939	1939	1939	0
325	20231228	154600	576070243	1939	1939	1939	1939	0
326	20231228	154500	576070243	1939	1939	1939	1939	0
327	20231228	154400	576070243	1939	1939	1939	1939	0
328	20231228	154300	576070243	1939	1939	1939	1939	0
329	20231228	154200	576070243	1939	1939	1939	1939	0
330	20231228	154100	576070243	1939	1939	1939	1939	0
331	20231228	154000	576070243	1939	1939	1939	1939	0
332	20231228	153900	576070243	1939	1939	1939	1939	5594
333	20231228	153800	576070243	1939	1939	1939	1939	0
334	20231228	153700	576070243	1939	1939	1939	1939	0
335	20231228	153600	576070243	1939	1939	1939	1939	0
336	20231228	153500	576070243	1939	1939	1939	1939	0
337	20231228	153400	576070243	1939	1939	1939	1939	0
338	20231228	153300	576070243	1939	1939	1939	1939	0
339	20231228	153200	576070243	1939	1939	1939	1939	0
340	20231228	153100	576070243	1939	1939	1939	1939	0
341	20231228	153000	576070243	1939	1939	1939	1939	5594
342	20231228	152900	565223477	1938	1938	1938	1938	0
343	20231228	152800	565223477	1938	1938	1938	1938	0
344	20231228	152700	565223477	1938	1938	1938	1938	0
345	20231228	152600	565223477	1938	1938	1938	1938	0
346	20231228	152500	565223477	1938	1938	1938	1938	0
347	20231228	152400	565223477	1938	1938	1938	1938	0
348	20231228	152300	565223477	1938	1938	1938	1938	0
349	20231228	152200	565223477	1938	1938	1938	1938	0
350	20231228	152100	565223477	1938	1938	1938	1938	0
351	20231228	152000	565223477	1938	1938	1938	1938	0
352	20231228	151900	565223477	1938	1936	1938	1935	1247
353	20231228	151800	562808094	1936	1937	1937	1936	1550
354	20231228	151700	559806271	1934	1935	1937	1933	2145
355	20231228	151600	555653568	1935	1937	1937	1935	3718
356	20231228	151500	548459086	1937	1934	1937	1934	7023
357	20231228	151400	534860251	1934	1935	1935	1934	1534
358	20231228	151300	531892582	1934	1934	1934	1934	552
359	20231228	151200	530825014	1934	1929	1934	1929	2091
360	20231228	151100	526786509	1929	1927	1930	1927	2433
361	20231228	151000	522092473	1927	1927	1927	1925	1997
362	20231228	150900	518246998	1926	1926	1926	1926	1373
363	20231228	150800	515602600	1925	1924	1925	1924	4433
364	20231228	150700	507070079	1924	1923	1924	1923	272
365	20231228	150600	506546822	1923	1920	1923	1920	2705
366	20231228	150500	501345110	1920	1922	1923	1920	1365
367	20231228	150400	498721457	1920	1922	1922	1920	347
368	20231228	150300	498054817	1922	1919	1922	1919	197
369	20231228	150200	497676213	1922	1922	1922	1922	0
370	20231228	150100	497676213	1922	1922	1922	1922	585
371	20231228	150000	496551843	1921	1919	1921	1917	1199
372	20231228	145900	494251400	1921	1921	1921	1921	20
373	20231228	145800	494212980	1922	1922	1922	1922	0
374	20231228	145700	494212980	1922	1922	1922	1922	280
375	20231228	145600	493674820	1922	1920	1922	1920	720
376	20231228	145500	492292020	1921	1921	1921	1921	0
377	20231228	145400	492292020	1921	1923	1923	1921	1892
378	20231228	145300	488656192	1923	1923	1923	1923	696
379	20231228	145200	487317784	1923	1923	1923	1922	905
380	20231228	145100	485577470	1922	1922	1922	1922	26
381	20231228	145000	485527498	1922	1922	1922	1921	1215
382	20231228	144900	483192278	1922	1922	1922	1922	5
383	20231228	144800	483182668	1922	1922	1922	1922	0
384	20231228	144700	483182668	1922	1923	1923	1922	1236
385	20231228	144600	480805850	1923	1923	1923	1923	1696
386	20231228	144500	477544442	1923	1924	1924	1923	938
387	20231228	144400	475739768	1924	1919	1924	1919	11633
388	20231228	144300	453386754	1919	1918	1919	1918	3007
389	20231228	144200	447617928	1918	1918	1918	1918	0
390	20231228	144100	447617928	1918	1918	1918	1918	0
391	20231228	144000	447617928	1918	1910	1918	1910	2121
392	20231228	143900	443553587	1916	1916	1916	1916	1
393	20231228	143800	443551671	1917	1917	1917	1917	0
394	20231228	143700	443551671	1917	1917	1917	1917	0
395	20231228	143600	443551671	1917	1917	1917	1917	3000
396	20231228	143500	437800671	1912	1912	1912	1912	0
397	20231228	143400	437800671	1912	1915	1917	1912	2002
398	20231228	143300	433970203	1917	1917	1917	1917	4
399	20231228	143200	433962535	1917	1917	1917	1917	4
400	20231228	143100	433954867	1917	1915	1917	1915	2000
401	20231228	143000	430122139	1915	1915	1915	1915	1
402	20231228	142900	430120224	1914	1915	1915	1914	2055
403	20231228	142800	426186054	1915	1916	1916	1915	1350
404	20231228	142700	423600404	1914	1914	1914	1914	0
405	20231228	142600	423600404	1914	1917	1917	1914	2285
406	20231228	142500	419220404	1915	1914	1915	1914	5090
407	20231228	142400	409473240	1914	1914	1914	1914	0
408	20231228	142300	409473240	1914	1914	1914	1914	6300
409	20231228	142200	397415040	1912	1912	1912	1912	1259
410	20231228	142100	395007832	1910	1911	1914	1910	9192
411	20231228	142000	377435033	1910	1907	1910	1907	2004
412	20231228	141900	373610897	1906	1906	1906	1906	1
413	20231228	141800	373608991	1906	1904	1906	1904	3908
414	20231228	141700	366164139	1904	1904	1904	1904	550
415	20231228	141600	365116939	1903	1902	1903	1902	2509
416	20231228	141500	360344526	1902	1902	1902	1902	0
417	20231228	141400	360344526	1902	1902	1902	1902	0
418	20231228	141300	360344526	1902	1902	1902	1902	0
419	20231228	141200	360344526	1902	1902	1902	1902	0
420	20231228	141100	360344526	1902	1902	1902	1902	146
421	20231228	141000	360066834	1902	1902	1902	1902	0
422	20231228	140900	360066834	1902	1903	1903	1902	800
423	20231228	140800	358544984	1904	1904	1904	1904	0
424	20231228	140700	358544984	1904	1903	1904	1903	1012
425	20231228	140600	356618536	1902	1902	1902	1902	2304
426	20231228	140500	352236328	1902	1902	1902	1902	1400
427	20231228	140400	349573528	1899	1899	1899	1899	0
428	20231228	140300	349573528	1899	1899	1899	1899	0
429	20231228	140200	349573528	1899	1899	1899	1899	0
430	20231228	140100	349573528	1899	1899	1899	1899	0
431	20231228	140000	349573528	1899	1899	1899	1899	0
432	20231228	135900	349573528	1899	1899	1899	1899	0
433	20231228	135800	349573528	1899	1899	1899	1899	0
434	20231228	135700	349573528	1899	1899	1899	1899	0
435	20231228	135600	349573528	1899	1900	1900	1899	1200
436	20231228	135500	347294228	1904	1904	1904	1904	900
437	20231228	135400	345580628	1899	1899	1899	1899	0
438	20231228	135300	345580628	1899	1899	1899	1899	0
439	20231228	135200	345580628	1899	1899	1899	1899	0
440	20231228	135100	345580628	1899	1899	1899	1899	237
441	20231228	135000	345130565	1905	1905	1905	1905	0
442	20231228	134900	345130565	1905	1905	1905	1905	201
443	20231228	134800	344747660	1905	1905	1905	1905	2
444	20231228	134700	344743850	1906	1906	1906	1906	4
445	20231228	134600	344736226	1905	1906	1906	1905	2213
446	20231228	134500	340518389	1908	1908	1908	1908	0
447	20231228	134400	340518389	1908	1911	1911	1908	1699
448	20231228	134300	337275485	1912	1912	1912	1912	0
449	20231228	134200	337275485	1912	1912	1912	1912	4
450	20231228	134100	337267837	1913	1913	1913	1913	10
451	20231228	134000	337248707	1913	1913	1913	1913	0
452	20231228	133900	337248707	1913	1914	1914	1913	5
453	20231228	133800	337239141	1914	1913	1914	1913	7
454	20231228	133700	337225748	1914	1914	1914	1914	4
455	20231228	133600	337218092	1908	1908	1908	1908	0
456	20231228	133500	337218092	1908	1908	1908	1908	0
457	20231228	133400	337218092	1908	1908	1908	1908	0
458	20231228	133300	337218092	1908	1908	1908	1908	5
459	20231228	133200	337208552	1908	1908	1908	1908	0
460	20231228	133100	337208552	1908	1908	1908	1908	0
461	20231228	133000	337208552	1908	1905	1908	1905	3049
462	20231228	132900	331396974	1904	1906	1906	1904	2623
463	20231228	132800	326399148	1906	1908	1908	1906	46
464	20231228	132700	326311418	1909	1910	1910	1909	54
465	20231228	132600	326208296	1915	1915	1915	1915	0
466	20231228	132500	326208296	1915	1915	1915	1915	430
467	20231228	132400	325384846	1915	1915	1915	1915	0
468	20231228	132300	325384846	1915	1915	1915	1915	0
469	20231228	132200	325384846	1915	1916	1916	1915	106
470	20231228	132100	325181854	1918	1918	1918	1918	4
471	20231228	132000	325174182	1918	1920	1921	1918	444
472	20231228	131900	324321714	1920	1918	1920	1918	3559
473	20231228	131800	317489426	1918	1914	1918	1914	2272
474	20231228	131700	313137215	1914	1912	1914	1904	1320
475	20231228	131600	310613322	1912	1895	1912	1895	610
476	20231228	131500	309451895	1895	1904	1904	1895	30
477	20231228	131400	309394865	1904	1898	1904	1898	918
478	20231228	131300	307650393	1897	1897	1897	1897	0
479	20231228	131200	307650393	1897	1897	1897	1897	0
480	20231228	131100	307650393	1897	1897	1897	1897	0
481	20231228	131000	307650393	1897	1897	1897	1897	0
482	20231228	130900	307650393	1897	1897	1897	1897	0
483	20231228	130800	307650393	1897	1897	1897	1897	0
484	20231228	130700	307650393	1897	1897	1897	1897	0
485	20231228	130600	307650393	1897	1897	1897	1897	800
486	20231228	130500	306132793	1896	1899	1899	1896	1994
487	20231228	130400	302349842	1916	1916	1916	1916	325
488	20231228	130300	301727142	1916	1910	1916	1910	2142
489	20231228	130200	297630829	1910	1910	1910	1910	298
490	20231228	130100	297061649	1913	1910	1913	1910	78
491	20231228	130000	296912465	1910	1913	1914	1910	8720
492	20231228	125900	280242492	1913	1913	1915	1913	251
493	20231228	125800	279762283	1915	1913	1915	1913	224
494	20231228	125700	279333759	1913	1913	1913	1913	313
495	20231228	125600	278734990	1913	1913	1913	1913	73
496	20231228	125500	278595341	1912	1912	1912	1912	0
497	20231228	125400	278595341	1912	1912	1912	1912	0
498	20231228	125300	278595341	1912	1912	1912	1911	806
499	20231228	125200	277054354	1912	1923	1923	1912	4274
500	20231228	125100	268838415	1916	1923	1923	1916	14
501	20231228	125000	268811500	1916	1920	1920	1916	914
502	20231228	124900	267056740	1920	1912	1920	1911	4036
503	20231228	124800	259317874	1912	1900	1912	1892	13600
504	20231228	124700	233394446	1893	1892	1893	1891	1100
505	20231228	124600	231313757	1900	1891	1900	1891	1001
506	20231228	124500	229420857	1900	1891	1900	1891	603
507	20231228	124400	228275184	1891	1891	1891	1891	0
508	20231228	124300	228275184	1891	1891	1891	1891	438
509	20231228	124200	227446926	1892	1892	1892	1892	251
510	20231228	124100	226972034	1892	1892	1892	1892	316
511	20231228	124000	226374162	1892	1892	1892	1892	0
512	20231228	123900	226374162	1892	1892	1892	1892	0
513	20231228	123800	226374162	1892	1892	1892	1892	1
514	20231228	123700	226372270	1902	1902	1902	1902	2110
515	20231228	123600	222359050	1902	1902	1902	1902	4
516	20231228	123500	222351442	1902	1901	1902	1901	294
517	20231228	123400	221792454	1902	1902	1902	1902	0
518	20231228	123300	221792454	1902	1900	1902	1900	505
519	20231228	123200	220832154	1900	1900	1900	1900	12695
520	20231228	123100	196711654	1900	1900	1900	1900	700
521	20231228	123000	195381654	1900	1893	1900	1893	5223
522	20231228	122900	185474844	1888	1888	1888	1886	1111
523	20231228	122800	183377288	1888	1888	1888	1888	0
524	20231228	122700	183377288	1888	1890	1890	1888	1138
525	20231228	122600	181227262	1890	1890	1890	1890	0
526	20231228	122500	181227262	1890	1890	1890	1890	0
527	20231228	122400	181227262	1890	1890	1890	1890	1000
528	20231228	122300	179337262	1896	1896	1896	1896	0
529	20231228	122200	179337262	1896	1896	1896	1896	0
530	20231228	122100	179337262	1896	1896	1896	1896	932
531	20231228	122000	177570190	1895	1893	1895	1893	1443
532	20231228	121900	174837498	1893	1893	1894	1893	779
533	20231228	121800	173362834	1893	1888	1893	1888	1310
534	20231228	121700	170887099	1890	1890	1890	1890	701
535	20231228	121600	169562209	1890	1890	1890	1890	306
536	20231228	121500	168983869	1891	1890	1891	1890	203
537	20231228	121400	168600196	1890	1887	1890	1887	1201
538	20231228	121300	166333307	1887	1887	1887	1887	200
539	20231228	121200	165955907	1887	1885	1900	1885	7544
540	20231228	121100	151663411	1884	1873	1884	1873	3778
541	20231228	121000	144566232	1863	1863	1863	1863	0
542	20231228	120900	144566232	1863	1863	1863	1863	0
543	20231228	120800	144566232	1863	1863	1863	1863	0
544	20231228	120700	144566232	1863	1863	1863	1863	0
545	20231228	120600	144566232	1863	1863	1863	1863	300
546	20231228	120500	144007332	1863	1863	1863	1863	14
547	20231228	120400	143981250	1863	1863	1863	1863	0
548	20231228	120300	143981250	1863	1863	1863	1863	0
549	20231228	120200	143981250	1863	1863	1863	1863	1
550	20231228	120100	143979387	1875	1875	1875	1875	0
551	20231228	120000	143979387	1875	1875	1875	1875	0
552	20231228	115900	143979387	1875	1873	1875	1873	921
553	20231228	115800	142252755	1874	1874	1874	1874	0
554	20231228	115700	142252755	1874	1874	1874	1874	0
555	20231228	115600	142252755	1874	1874	1874	1874	0
556	20231228	115500	142252755	1874	1874	1874	1874	0
557	20231228	115400	142252755	1874	1874	1874	1874	0
558	20231228	115300	142252755	1874	1874	1874	1874	0
559	20231228	115200	142252755	1874	1874	1874	1874	0
560	20231228	115100	142252755	1874	1874	1874	1874	0
561	20231228	115000	142252755	1874	1874	1874	1874	0
562	20231228	114900	142252755	1874	1874	1874	1874	5
563	20231228	114800	142243385	1860	1860	1860	1860	0
564	20231228	114700	142243385	1860	1860	1860	1860	0
565	20231228	114600	142243385	1860	1860	1860	1860	0
566	20231228	114500	142243385	1860	1860	1860	1860	0
567	20231228	114400	142243385	1860	1860	1860	1860	0
568	20231228	114300	142243385	1860	1864	1864	1860	2
569	20231228	114200	142239661	1857	1864	1864	1857	74
570	20231228	114100	142102040	1869	1869	1869	1869	500
571	20231228	114000	141167540	1869	1869	1869	1869	0
572	20231228	113900	141167540	1869	1869	1869	1869	0
573	20231228	113800	141167540	1869	1869	1869	1869	0
574	20231228	113700	141167540	1869	1869	1869	1869	5068
575	20231228	113600	131695448	1869	1869	1869	1869	0
576	20231228	113500	131695448	1869	1870	1870	1869	1444
577	20231228	113400	128996412	1869	1869	1869	1869	1
578	20231228	113300	128994543	1879	1879	1879	1879	395
579	20231228	113200	128252338	1880	1875	1880	1875	9124
580	20231228	113100	111144428	1875	1869	1875	1869	4174
581	20231228	113000	103328700	1867	1867	1867	1867	1194
582	20231228	112900	101099502	1866	1865	1866	1865	280
583	20231228	112800	100577177	1856	1856	1856	1856	0
584	20231228	112700	100577177	1856	1856	1856	1856	22
585	20231228	112600	100536345	1856	1856	1856	1856	0
586	20231228	112500	100536345	1856	1856	1856	1856	49
587	20231228	112400	100445401	1865	1865	1865	1865	20
588	20231228	112300	100408101	1866	1865	1866	1865	14
589	20231228	112200	100381987	1865	1865	1865	1865	10
590	20231228	112100	100363337	1867	1867	1867	1867	0
591	20231228	112000	100363337	1867	1867	1867	1867	0
592	20231228	111900	100363337	1867	1867	1867	1867	0
593	20231228	111800	100363337	1867	1866	1867	1866	200
594	20231228	111700	99990036	1854	1856	1856	1854	596
595	20231228	111600	98884276	1867	1867	1867	1867	0
596	20231228	111500	98884276	1867	1867	1867	1867	0
597	20231228	111400	98884276	1867	1867	1867	1867	0
598	20231228	111300	98884276	1867	1867	1867	1867	0
599	20231228	111200	98884276	1867	1867	1867	1867	0
600	20231228	111100	98884276	1867	1867	1867	1867	0
601	20231228	111000	98884276	1867	1867	1867	1867	0
602	20231228	110900	98884276	1867	1867	1867	1867	100
603	20231228	110800	98697576	1867	1867	1867	1867	0
604	20231228	110700	98697576	1867	1867	1867	1867	402
605	20231228	110600	97947042	1852	1852	1852	1852	0
606	20231228	110500	97947042	1852	1852	1852	1852	9
607	20231228	110400	97930374	1850	1858	1858	1850	2100
608	20231228	110300	94044506	1858	1858	1858	1858	0
609	20231228	110200	94044506	1858	1859	1859	1858	2600
610	20231228	110100	89213521	1859	1860	1860	1859	250
611	20231228	110000	88748721	1859	1859	1859	1859	50
612	20231228	105900	88655771	1859	1859	1859	1859	0
613	20231228	105800	88655771	1859	1859	1859	1859	13
614	20231228	105700	88631604	1860	1860	1860	1860	300
615	20231228	105600	88073604	1860	1856	1860	1856	5192
616	20231228	105500	78420484	1850	1856	1857	1850	1258
617	20231228	105400	76088657	1856	1856	1856	1856	0
618	20231228	105300	76088657	1856	1856	1856	1856	2
619	20231228	105200	76084945	1855	1855	1855	1855	0
620	20231228	105100	76084945	1855	1855	1855	1855	0
621	20231228	105000	76084945	1855	1855	1855	1855	1
622	20231228	104900	76083090	1855	1855	1855	1855	0
623	20231228	104800	76083090	1855	1855	1855	1855	0
624	20231228	104700	76083090	1855	1855	1855	1855	9
625	20231228	104600	76066395	1856	1856	1856	1856	0
626	20231228	104500	76066395	1856	1856	1856	1856	0
627	20231228	104400	76066395	1856	1856	1856	1856	0
628	20231228	104300	76066395	1856	1856	1856	1856	0
629	20231228	104200	76066395	1856	1856	1856	1856	200
630	20231228	104100	75695195	1856	1856	1856	1856	0
631	20231228	104000	75695195	1856	1856	1856	1856	0
632	20231228	103900	75695195	1856	1856	1856	1856	94
633	20231228	103800	75520731	1856	1854	1856	1854	12
634	20231228	103700	75498481	1856	1856	1856	1856	0
635	20231228	103600	75498481	1856	1856	1856	1856	5
636	20231228	103500	75489201	1857	1857	1857	1857	0
637	20231228	103400	75489201	1857	1857	1857	1857	0
638	20231228	103300	75489201	1857	1857	1857	1857	0
639	20231228	103200	75489201	1857	1857	1857	1857	1
640	20231228	103100	75487344	1860	1860	1860	1860	0
641	20231228	103000	75487344	1860	1860	1860	1860	30
642	20231228	102900	75431544	1860	1860	1860	1860	1000
643	20231228	102800	73571544	1866	1865	1870	1865	667
644	20231228	102700	72327578	1864	1862	1864	1862	340
645	20231228	102600	71693820	1865	1865	1865	1865	0
646	20231228	102500	71693820	1865	1865	1865	1865	9
647	20231228	102400	71677035	1869	1869	1869	1869	0
648	20231228	102300	71677035	1869	1869	1869	1869	391
649	20231228	102200	70946256	1865	1865	1865	1865	0
650	20231228	102100	70946256	1865	1865	1865	1865	0
651	20231228	102000	70946256	1865	1865	1865	1865	0
652	20231228	101900	70946256	1865	1865	1865	1865	49
653	20231228	101800	70854871	1865	1865	1865	1865	0
654	20231228	101700	70854871	1865	1865	1865	1865	274
655	20231228	101600	70343861	1869	1871	1871	1869	5
656	20231228	101500	70334508	1872	1872	1872	1872	10
657	20231228	101400	70315788	1872	1869	1872	1869	5020
658	20231228	101300	60920652	1870	1869	1870	1869	2239
659	20231228	101200	56733724	1870	1862	1870	1862	99
660	20231228	101100	56549002	1853	1853	1854	1853	896
661	20231228	101000	54888712	1873	1873	1873	1873	0
662	20231228	100900	54888712	1873	1873	1873	1873	0
663	20231228	100800	54888712	1873	1873	1873	1873	2
664	20231228	100700	54884966	1860	1860	1860	1860	755
665	20231228	100600	53480666	1860	1855	1860	1855	1790
666	20231228	100500	50153779	1855	1855	1855	1855	900
667	20231228	100400	48484279	1850	1849	1850	1849	2401
668	20231228	100300	44043930	1846	1843	1846	1843	5531
669	20231228	100200	33842715	1841	1841	1841	1841	0
670	20231228	100100	33842715	1841	1841	1841	1841	950
671	20231228	100000	32093765	1840	1840	1840	1840	0
672	20231228	095900	32093765	1840	1840	1840	1840	0
673	20231228	095800	32093765	1840	1840	1840	1840	0
674	20231228	095700	32093765	1840	1833	1840	1833	4510
675	20231228	095600	23810373	1833	1833	1833	1833	221
676	20231228	095500	23405280	1833	1833	1833	1833	100
677	20231228	095400	23221980	1833	1833	1833	1833	300
678	20231228	095300	22672080	1833	1833	1833	1833	0
679	20231228	095200	22672080	1833	1833	1833	1833	0
680	20231228	095100	22672080	1833	1833	1833	1833	0
681	20231228	095000	22672080	1833	1833	1833	1833	1
682	20231228	094900	22670247	1833	1833	1833	1833	9
683	20231228	094800	22653750	1834	1834	1834	1834	0
684	20231228	094700	22653750	1834	1834	1834	1834	0
685	20231228	094600	22653750	1834	1834	1834	1834	0
686	20231228	094500	22653750	1834	1834	1834	1834	0
687	20231228	094400	22653750	1834	1834	1834	1834	500
688	20231228	094300	21736750	1835	1835	1835	1835	100
689	20231228	094200	21553250	1835	1824	1835	1822	3994
690	20231228	094100	14248193	1824	1824	1824	1824	2
691	20231228	094000	14244545	1824	1824	1824	1824	0
692	20231228	093900	14244545	1824	1825	1825	1824	1397
693	20231228	093800	11695022	1825	1825	1825	1825	10
694	20231228	093700	11676772	1825	1824	1825	1824	4
695	20231228	093600	11669475	1825	1825	1825	1825	0
696	20231228	093500	11669475	1825	1825	1825	1825	0
697	20231228	093400	11669475	1825	1825	1825	1825	0
698	20231228	093300	11669475	1825	1825	1825	1825	0
699	20231228	093200	11669475	1825	1825	1825	1825	0
700	20231228	093100	11669475	1825	1825	1825	1825	184
701	20231228	093000	11333675	1825	1825	1825	1825	3
702	20231228	092900	11328200	1825	1821	1825	1821	300
703	20231228	092800	10780804	1810	1810	1810	1810	100
704	20231228	092700	10599804	1822	1822	1822	1822	0
705	20231228	092600	10599804	1822	1822	1822	1822	1800
706	20231228	092500	7320204	1822	1822	1822	1822	0
707	20231228	092400	7320204	1822	1822	1822	1822	0
708	20231228	092300	7320204	1822	1822	1822	1822	0
709	20231228	092200	7320204	1822	1822	1822	1822	0
710	20231228	092100	7320204	1822	1822	1822	1820	285
711	20231228	092000	6801134	1822	1822	1822	1822	100
712	20231228	091900	6618934	1822	1822	1822	1822	0
713	20231228	091800	6618934	1822	1822	1822	1822	0
714	20231228	091700	6618934	1822	1822	1822	1822	20
715	20231228	091600	6582494	1822	1822	1822	1822	0
716	20231228	091500	6582494	1822	1822	1822	1822	0
717	20231228	091400	6582494	1822	1822	1822	1822	0
718	20231228	091300	6582494	1822	1822	1822	1822	1
719	20231228	091200	6580672	1808	1808	1808	1808	31
720	20231228	091100	6524624	1822	1822	1822	1822	0
721	20231228	091000	6524624	1822	1822	1822	1822	0
722	20231228	090900	6524624	1822	1822	1822	1822	0
723	20231228	090800	6524624	1822	1822	1822	1822	0
724	20231228	090700	6524624	1822	1822	1822	1822	400
725	20231228	090600	5795824	1822	1806	1822	1806	112
726	20231228	090500	5591820	1814	1814	1814	1814	27
727	20231228	090400	5542842	1810	1810	1810	1810	0
728	20231228	090300	5542842	1810	1810	1810	1810	430
729	20231228	090200	4764542	1812	1810	1812	1810	123
730	20231228	090100	4541812	1810	1800	1810	1800	135
731	20231228	090000	4298411	1800	1800	1801	1800	2388