KissMeData/027830/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190800	1504317707	1900	1900	1900	1900	13257
3	20231227	190700	1504317707	1900	1900	1900	1900	0
4	20231227	190600	1504317707	1900	1900	1900	1900	0
5	20231227	190500	1504317707	1900	1900	1900	1900	0
6	20231227	190400	1504317707	1900	1900	1900	1900	0
7	20231227	190300	1504317707	1900	1900	1900	1900	0
8	20231227	190200	1504317707	1900	1900	1900	1900	0
9	20231227	190100	1504317707	1900	1900	1900	1900	0
10	20231227	190000	1504317707	1900	1900	1900	1900	0
11	20231227	185900	1504317707	1900	1900	1900	1900	0
12	20231227	185800	1504317707	1900	1900	1900	1900	0
13	20231227	185700	1504317707	1900	1900	1900	1900	0
14	20231227	185600	1504317707	1900	1900	1900	1900	0
15	20231227	185500	1504317707	1900	1900	1900	1900	0
16	20231227	185400	1504317707	1900	1900	1900	1900	0
17	20231227	185300	1504317707	1900	1900	1900	1900	0
18	20231227	185200	1504317707	1900	1900	1900	1900	0
19	20231227	185100	1504317707	1900	1900	1900	1900	0
20	20231227	185000	1504317707	1900	1900	1900	1900	0
21	20231227	184900	1504317707	1900	1900	1900	1900	0
22	20231227	184800	1504317707	1900	1900	1900	1900	0
23	20231227	184700	1504317707	1900	1900	1900	1900	0
24	20231227	184600	1504317707	1900	1900	1900	1900	0
25	20231227	184500	1504317707	1900	1900	1900	1900	0
26	20231227	184400	1504317707	1900	1900	1900	1900	0
27	20231227	184300	1504317707	1900	1900	1900	1900	0
28	20231227	184200	1504317707	1900	1900	1900	1900	0
29	20231227	184100	1504317707	1900	1900	1900	1900	0
30	20231227	184000	1504317707	1900	1900	1900	1900	0
31	20231227	183900	1504317707	1900	1900	1900	1900	0
32	20231227	183800	1504317707	1900	1900	1900	1900	13257
33	20231227	183700	1504317707	1900	1900	1900	1900	0
34	20231227	183600	1504317707	1900	1900	1900	1900	0
35	20231227	183500	1504317707	1900	1900	1900	1900	0
36	20231227	183400	1504317707	1900	1900	1900	1900	0
37	20231227	183300	1504317707	1900	1900	1900	1900	0
38	20231227	183200	1504317707	1900	1900	1900	1900	0
39	20231227	183100	1504317707	1900	1900	1900	1900	0
40	20231227	183000	1504317707	1900	1900	1900	1900	0
41	20231227	182900	1504317707	1900	1900	1900	1900	0
42	20231227	182800	1504317707	1900	1900	1900	1900	0
43	20231227	182700	1504317707	1900	1900	1900	1900	0
44	20231227	182600	1504317707	1900	1900	1900	1900	0
45	20231227	182500	1504317707	1900	1900	1900	1900	0
46	20231227	182400	1504317707	1900	1900	1900	1900	0
47	20231227	182300	1504317707	1900	1900	1900	1900	0
48	20231227	182200	1504317707	1900	1900	1900	1900	0
49	20231227	182100	1504317707	1900	1900	1900	1900	0
50	20231227	182000	1504317707	1900	1900	1900	1900	0
51	20231227	181900	1504317707	1900	1900	1900	1900	0
52	20231227	181800	1504317707	1900	1900	1900	1900	0
53	20231227	181700	1504317707	1900	1900	1900	1900	0
54	20231227	181600	1504317707	1900	1900	1900	1900	0
55	20231227	181500	1504317707	1900	1900	1900	1900	0
56	20231227	181400	1504317707	1900	1900	1900	1900	0
57	20231227	181300	1504317707	1900	1900	1900	1900	0
58	20231227	181200	1504317707	1900	1900	1900	1900	0
59	20231227	181100	1504317707	1900	1900	1900	1900	0
60	20231227	181000	1504317707	1900	1900	1900	1900	0
61	20231227	180900	1504317707	1900	1900	1900	1900	0
62	20231227	180800	1504317707	1900	1900	1900	1900	13257
63	20231227	180700	1504317707	1900	1900	1900	1900	0
64	20231227	180600	1504317707	1900	1900	1900	1900	0
65	20231227	180500	1504317707	1900	1900	1900	1900	0
66	20231227	180400	1504317707	1900	1900	1900	1900	0
67	20231227	180300	1504317707	1900	1900	1900	1900	0
68	20231227	180200	1504317707	1900	1900	1900	1900	0
69	20231227	180100	1504317707	1900	1900	1900	1900	0
70	20231227	180000	1504317707	1900	1900	1900	1900	0
71	20231227	175900	1504317707	1900	1900	1900	1900	0
72	20231227	175800	1504317707	1900	1900	1900	1900	0
73	20231227	175700	1504317707	1900	1900	1900	1900	0
74	20231227	175600	1504317707	1900	1900	1900	1900	0
75	20231227	175500	1504317707	1900	1900	1900	1900	0
76	20231227	175400	1504317707	1900	1900	1900	1900	0
77	20231227	175300	1504317707	1900	1900	1900	1900	0
78	20231227	175200	1504317707	1900	1900	1900	1900	0
79	20231227	175100	1504317707	1900	1900	1900	1900	0
80	20231227	175000	1504317707	1900	1900	1900	1900	0
81	20231227	174900	1504317707	1900	1900	1900	1900	0
82	20231227	174800	1504317707	1900	1900	1900	1900	0
83	20231227	174700	1504317707	1900	1900	1900	1900	0
84	20231227	174600	1504317707	1900	1900	1900	1900	0
85	20231227	174500	1504317707	1900	1900	1900	1900	0
86	20231227	174400	1504317707	1900	1900	1900	1900	0
87	20231227	174300	1504317707	1900	1900	1900	1900	0
88	20231227	174200	1504317707	1900	1900	1900	1900	0
89	20231227	174100	1504317707	1900	1900	1900	1900	0
90	20231227	174000	1504317707	1900	1900	1900	1900	0
91	20231227	173900	1504317707	1900	1900	1900	1900	0
92	20231227	173800	1504317707	1900	1900	1900	1900	13257
93	20231227	173700	1504317707	1900	1900	1900	1900	0
94	20231227	173600	1504317707	1900	1900	1900	1900	0
95	20231227	173500	1504317707	1900	1900	1900	1900	0
96	20231227	173400	1504317707	1900	1900	1900	1900	0
97	20231227	173300	1504317707	1900	1900	1900	1900	0
98	20231227	173200	1504317707	1900	1900	1900	1900	0
99	20231227	173100	1504317707	1900	1900	1900	1900	0
100	20231227	173000	1504317707	1900	1900	1900	1900	0
101	20231227	172900	1504317707	1900	1900	1900	1900	0
102	20231227	172800	1504317707	1900	1900	1900	1900	0
103	20231227	172700	1504317707	1900	1900	1900	1900	0
104	20231227	172600	1504317707	1900	1900	1900	1900	0
105	20231227	172500	1504317707	1900	1900	1900	1900	0
106	20231227	172400	1504317707	1900	1900	1900	1900	0
107	20231227	172300	1504317707	1900	1900	1900	1900	0
108	20231227	172200	1504317707	1900	1900	1900	1900	0
109	20231227	172100	1504317707	1900	1900	1900	1900	0
110	20231227	172000	1504317707	1900	1900	1900	1900	0
111	20231227	171900	1504317707	1900	1900	1900	1900	0
112	20231227	171800	1504317707	1900	1900	1900	1900	0
113	20231227	171700	1504317707	1900	1900	1900	1900	0
114	20231227	171600	1504317707	1900	1900	1900	1900	0
115	20231227	171500	1504317707	1900	1900	1900	1900	0
116	20231227	171400	1504317707	1900	1900	1900	1900	0
117	20231227	171300	1504317707	1900	1900	1900	1900	0
118	20231227	171200	1504317707	1900	1900	1900	1900	0
119	20231227	171100	1504317707	1900	1900	1900	1900	0
120	20231227	171000	1504317707	1900	1900	1900	1900	0
121	20231227	170900	1504317707	1900	1900	1900	1900	0
122	20231227	170800	1504317707	1900	1900	1900	1900	13257
123	20231227	170700	1504317707	1900	1900	1900	1900	0
124	20231227	170600	1504317707	1900	1900	1900	1900	0
125	20231227	170500	1504317707	1900	1900	1900	1900	0
126	20231227	170400	1504317707	1900	1900	1900	1900	0
127	20231227	170300	1504317707	1900	1900	1900	1900	0
128	20231227	170200	1504317707	1900	1900	1900	1900	0
129	20231227	170100	1504317707	1900	1900	1900	1900	0
130	20231227	170000	1504317707	1900	1900	1900	1900	0
131	20231227	165900	1504317707	1900	1900	1900	1900	0
132	20231227	165800	1504317707	1900	1900	1900	1900	0
133	20231227	165700	1504317707	1900	1900	1900	1900	0
134	20231227	165600	1504317707	1900	1900	1900	1900	0
135	20231227	165500	1504317707	1900	1900	1900	1900	0
136	20231227	165400	1504317707	1900	1900	1900	1900	0
137	20231227	165300	1504317707	1900	1900	1900	1900	0
138	20231227	165200	1504317707	1900	1900	1900	1900	0
139	20231227	165100	1504317707	1900	1900	1900	1900	0
140	20231227	165000	1504317707	1900	1900	1900	1900	0
141	20231227	164900	1504317707	1900	1900	1900	1900	0
142	20231227	164800	1504317707	1900	1900	1900	1900	0
143	20231227	164700	1504317707	1900	1900	1900	1900	0
144	20231227	164600	1504317707	1900	1900	1900	1900	0
145	20231227	164500	1504317707	1900	1900	1900	1900	0
146	20231227	164400	1504317707	1900	1900	1900	1900	0
147	20231227	164300	1504317707	1900	1900	1900	1900	0
148	20231227	164200	1504317707	1900	1900	1900	1900	0
149	20231227	164100	1504317707	1900	1900	1900	1900	0
150	20231227	164000	1504317707	1900	1900	1900	1900	0
151	20231227	163900	1504317707	1900	1900	1900	1900	0
152	20231227	163800	1504317707	1900	1900	1900	1900	13257
153	20231227	163700	1504317707	1900	1900	1900	1900	0
154	20231227	163600	1504317707	1900	1900	1900	1900	0
155	20231227	163500	1504317707	1900	1900	1900	1900	0
156	20231227	163400	1504317707	1900	1900	1900	1900	0
157	20231227	163300	1504317707	1900	1900	1900	1900	0
158	20231227	163200	1504317707	1900	1900	1900	1900	0
159	20231227	163100	1504317707	1900	1900	1900	1900	0
160	20231227	163000	1504317707	1900	1900	1900	1900	0
161	20231227	162900	1504317707	1900	1900	1900	1900	0
162	20231227	162800	1504317707	1900	1900	1900	1900	0
163	20231227	162700	1504317707	1900	1900	1900	1900	0
164	20231227	162600	1504317707	1900	1900	1900	1900	0
165	20231227	162500	1504317707	1900	1900	1900	1900	0
166	20231227	162400	1504317707	1900	1900	1900	1900	0
167	20231227	162300	1504317707	1900	1900	1900	1900	0
168	20231227	162200	1504317707	1900	1900	1900	1900	0
169	20231227	162100	1504317707	1900	1900	1900	1900	0
170	20231227	162000	1504317707	1900	1900	1900	1900	0
171	20231227	161900	1504317707	1900	1900	1900	1900	0
172	20231227	161800	1504317707	1900	1900	1900	1900	0
173	20231227	161700	1504317707	1900	1900	1900	1900	0
174	20231227	161600	1504317707	1900	1900	1900	1900	0
175	20231227	161500	1504317707	1900	1900	1900	1900	0
176	20231227	161400	1504317707	1900	1900	1900	1900	0
177	20231227	161300	1504317707	1900	1900	1900	1900	0
178	20231227	161200	1504317707	1900	1900	1900	1900	0
179	20231227	161100	1504317707	1900	1900	1900	1900	0
180	20231227	161000	1504317707	1900	1900	1900	1900	0
181	20231227	160900	1504317707	1900	1900	1900	1900	0
182	20231227	160800	1504317707	1900	1900	1900	1900	13257
183	20231227	160700	1504317707	1900	1900	1900	1900	0
184	20231227	160600	1504317707	1900	1900	1900	1900	0
185	20231227	160500	1504317707	1900	1900	1900	1900	0
186	20231227	160400	1504317707	1900	1900	1900	1900	0
187	20231227	160300	1504317707	1900	1900	1900	1900	0
188	20231227	160200	1504317707	1900	1900	1900	1900	0
189	20231227	160100	1504317707	1900	1900	1900	1900	0
190	20231227	160000	1504317707	1900	1900	1900	1900	0
191	20231227	155900	1504317707	1900	1900	1900	1900	0
192	20231227	155800	1504317707	1900	1900	1900	1900	0
193	20231227	155700	1504317707	1900	1900	1900	1900	0
194	20231227	155600	1504317707	1900	1900	1900	1900	0
195	20231227	155500	1504317707	1900	1900	1900	1900	0
196	20231227	155400	1504317707	1900	1900	1900	1900	0
197	20231227	155300	1504317707	1900	1900	1900	1900	0
198	20231227	155200	1504317707	1900	1900	1900	1900	0
199	20231227	155100	1504317707	1900	1900	1900	1900	0
200	20231227	155000	1504317707	1900	1900	1900	1900	0
201	20231227	154900	1504317707	1900	1900	1900	1900	0
202	20231227	154800	1504317707	1900	1900	1900	1900	0
203	20231227	154700	1504317707	1900	1900	1900	1900	0
204	20231227	154600	1504317707	1900	1900	1900	1900	0
205	20231227	154500	1504317707	1900	1900	1900	1900	0
206	20231227	154400	1504317707	1900	1900	1900	1900	0
207	20231227	154300	1504317707	1900	1900	1900	1900	0
208	20231227	154200	1504317707	1900	1900	1900	1900	0
209	20231227	154100	1504317707	1900	1900	1900	1900	0
210	20231227	154000	1504317707	1900	1900	1900	1900	0
211	20231227	153900	1504317707	1900	1900	1900	1900	0
212	20231227	153800	1504317707	1900	1900	1900	1900	13257
213	20231227	153700	1504317707	1900	1900	1900	1900	0
214	20231227	153600	1504317707	1900	1900	1900	1900	0
215	20231227	153500	1504317707	1900	1900	1900	1900	0
216	20231227	153400	1504317707	1900	1900	1900	1900	0
217	20231227	153300	1504317707	1900	1900	1900	1900	0
218	20231227	153200	1504317707	1900	1900	1900	1900	0
219	20231227	153100	1504317707	1900	1900	1900	1900	0
220	20231227	153000	1504317707	1900	1900	1900	1900	13257
221	20231227	152900	1479129407	1902	1902	1902	1902	0
222	20231227	152800	1479129407	1902	1902	1902	1902	0
223	20231227	152700	1479129407	1902	1902	1902	1902	0
224	20231227	152600	1479129407	1902	1902	1902	1902	0
225	20231227	152500	1479129407	1902	1902	1902	1902	0
226	20231227	152400	1479129407	1902	1902	1902	1902	0
227	20231227	152300	1479129407	1902	1902	1902	1902	0
228	20231227	152200	1479129407	1902	1902	1902	1902	0
229	20231227	152100	1479129407	1902	1902	1902	1902	0
230	20231227	152000	1479129407	1902	1902	1902	1902	0
231	20231227	151900	1479129407	1902	1901	1902	1899	5314
232	20231227	151800	1469031494	1901	1904	1904	1901	5618
233	20231227	151700	1458343717	1903	1905	1905	1903	2243
234	20231227	151600	1454071683	1909	1907	1909	1905	1565
235	20231227	151500	1451089410	1909	1908	1909	1907	1061
236	20231227	151400	1449065846	1907	1909	1909	1907	199
237	20231227	151300	1448686323	1906	1905	1906	1905	1795
238	20231227	151200	1445265548	1905	1906	1906	1905	4218
239	20231227	151100	1437229747	1906	1909	1909	1906	3102
240	20231227	151000	1431311700	1909	1910	1915	1909	1223
241	20231227	150900	1428976511	1910	1910	1910	1910	1736
242	20231227	150800	1425660751	1910	1912	1912	1910	5490
243	20231227	150700	1415164380	1915	1915	1915	1915	9
244	20231227	150600	1415147145	1915	1915	1915	1915	0
245	20231227	150500	1415147145	1915	1915	1915	1915	5
246	20231227	150400	1415137570	1915	1915	1915	1914	63
247	20231227	150300	1415016966	1915	1915	1915	1915	47
248	20231227	150200	1414926961	1915	1915	1915	1915	278
249	20231227	150100	1414394591	1915	1912	1915	1911	3706
250	20231227	150000	1407306215	1911	1911	1911	1911	100
251	20231227	145900	1407115115	1912	1912	1912	1912	501
252	20231227	145800	1406157203	1911	1912	1912	1911	1698
253	20231227	145700	1402911048	1912	1912	1912	1912	0
254	20231227	145600	1402911048	1912	1912	1912	1912	748
255	20231227	145500	1401480872	1912	1913	1913	1912	204
256	20231227	145400	1401090734	1913	1915	1915	1912	1189
257	20231227	145300	1398816198	1915	1915	1915	1915	82
258	20231227	145200	1398659168	1915	1915	1915	1915	10
259	20231227	145100	1398640018	1915	1913	1915	1913	462
260	20231227	145000	1397755763	1910	1910	1910	1910	0
261	20231227	144900	1397755763	1910	1915	1915	1910	1482
262	20231227	144800	1394919912	1916	1913	1916	1913	259
263	20231227	144700	1394424184	1909	1909	1909	1909	442
264	20231227	144600	1393580406	1909	1909	1909	1909	502
265	20231227	144500	1392622088	1912	1913	1913	1912	415
266	20231227	144400	1391828270	1913	1913	1913	1913	188
267	20231227	144300	1391468626	1913	1913	1913	1911	1135
268	20231227	144200	1389297849	1913	1915	1915	1913	1814
269	20231227	144100	1385827390	1915	1916	1916	1915	724
270	20231227	144000	1384440472	1919	1918	1919	1916	417
271	20231227	143900	1383640805	1920	1920	1920	1916	3191
272	20231227	143800	1377525200	1921	1917	1922	1917	127
273	20231227	143700	1377281440	1923	1924	1924	1914	5549
274	20231227	143600	1366642830	1921	1925	1926	1921	1246
275	20231227	143500	1364244754	1925	1928	1928	1925	552
276	20231227	143400	1363180540	1928	1916	1928	1916	6201
277	20231227	143300	1351283311	1916	1913	1916	1913	941
278	20231227	143200	1349482052	1912	1912	1912	1909	226
279	20231227	143100	1349049965	1911	1911	1913	1911	3024
280	20231227	143000	1343271080	1911	1910	1911	1910	209
281	20231227	142900	1342871683	1911	1911	1911	1911	15
282	20231227	142800	1342843018	1901	1910	1911	1901	9748
283	20231227	142700	1324276819	1908	1910	1910	1908	236
284	20231227	142600	1323826099	1910	1907	1911	1907	79
285	20231227	142500	1323675335	1907	1907	1909	1907	4469
286	20231227	142400	1315152950	1908	1909	1909	1907	345
287	20231227	142300	1314494947	1909	1908	1909	1907	72
288	20231227	142200	1314357624	1908	1908	1908	1908	3
289	20231227	142100	1314351900	1907	1903	1907	1903	13
290	20231227	142000	1314327130	1903	1902	1907	1902	3553
291	20231227	141900	1307569312	1902	1902	1902	1902	1
292	20231227	141800	1307567410	1902	1905	1905	1900	10003
293	20231227	141700	1288539385	1907	1908	1908	1904	8008
294	20231227	141600	1273276291	1908	1909	1909	1907	4577
295	20231227	141500	1264543446	1909	1911	1912	1906	3242
296	20231227	141400	1258361967	1917	1912	1917	1906	4099
297	20231227	141300	1250533487	1914	1913	1918	1910	12819
298	20231227	141200	1226015261	1914	1918	1922	1910	15342
299	20231227	141100	1196634151	1917	1902	1931	1902	25494
300	20231227	141000	1147766776	1902	1907	1907	1901	2845
301	20231227	140900	1142348133	1902	1924	1945	1898	38490
302	20231227	140800	1068243548	1924	1900	1924	1900	24414
303	20231227	140700	1021443031	1900	1903	1903	1900	1139
304	20231227	140600	1019278562	1904	1904	1904	1903	13645
305	20231227	140500	993298483	1904	1904	1904	1904	22610
306	20231227	140400	950249043	1904	1908	1908	1904	8
307	20231227	140300	950233798	1909	1909	1909	1909	101
308	20231227	140200	950040989	1898	1898	1898	1898	1000
309	20231227	140100	948142989	1899	1904	1904	1899	9885
310	20231227	140000	929357812	1904	1904	1904	1904	33
311	20231227	135900	929294980	1904	1904	1904	1904	33
312	20231227	135800	929232148	1904	1904	1904	1904	59
313	20231227	135700	929119812	1903	1904	1904	1903	40
314	20231227	135600	929043671	1904	1904	1904	1904	10
315	20231227	135500	929024631	1903	1904	1904	1903	115
316	20231227	135400	928805771	1904	1904	1904	1904	29
317	20231227	135300	928750555	1904	1910	1910	1904	82
318	20231227	135200	928594127	1910	1910	1910	1910	44
319	20231227	135100	928510087	1910	1905	1910	1902	1576
320	20231227	135000	925509711	1910	1910	1910	1910	10
321	20231227	134900	925490611	1910	1910	1910	1910	0
322	20231227	134800	925490611	1910	1910	1910	1910	1490
323	20231227	134700	922644711	1910	1910	1910	1910	0
324	20231227	134600	922644711	1910	1910	1910	1910	147
325	20231227	134500	922363941	1905	1905	1905	1905	0
326	20231227	134400	922363941	1905	1905	1911	1904	2056
327	20231227	134300	918447260	1904	1904	1904	1904	0
328	20231227	134200	918447260	1904	1904	1904	1904	1000
329	20231227	134100	916543260	1904	1904	1904	1904	0
330	20231227	134000	916543260	1904	1904	1904	1904	2000
331	20231227	133900	912735260	1904	1904	1904	1904	328
332	20231227	133800	912110748	1903	1905	1914	1902	4695
333	20231227	133700	903179189	1906	1908	1908	1906	858
334	20231227	133600	901542781	1909	1910	1910	1909	946
335	20231227	133500	899735943	1910	1911	1915	1910	89
336	20231227	133400	899565906	1911	1911	1911	1911	0
337	20231227	133300	899565906	1911	1912	1912	1911	197
338	20231227	133200	899189419	1913	1915	1916	1913	1560
339	20231227	133100	896200594	1916	1916	1916	1916	0
340	20231227	133000	896200594	1916	1916	1916	1916	167
341	20231227	132900	895880622	1916	1916	1916	1916	1
342	20231227	132800	895878706	1916	1917	1917	1916	792
343	20231227	132700	894360462	1918	1916	1918	1916	1271
344	20231227	132600	891924616	1911	1911	1911	1911	320
345	20231227	132500	891313096	1908	1904	1908	1901	6515
346	20231227	132400	878923515	1905	1908	1908	1905	1410
347	20231227	132300	876235967	1909	1910	1910	1909	286
348	20231227	132200	875689827	1911	1913	1913	1911	114
349	20231227	132100	875471879	1912	1912	1913	1912	6022
350	20231227	132000	863952505	1913	1913	1914	1913	21
351	20231227	131900	863912331	1913	1915	1915	1913	1125
352	20231227	131800	861759559	1915	1915	1915	1915	2300
353	20231227	131700	857355059	1915	1915	1916	1915	4879
354	20231227	131600	848011772	1916	1916	1916	1914	3005
355	20231227	131500	842257195	1914	1914	1915	1912	1172
356	20231227	131400	840012984	1915	1915	1915	1915	0
357	20231227	131300	840012984	1915	1917	1917	1915	803
358	20231227	131200	838474736	1915	1915	1915	1915	5853
359	20231227	131100	827266241	1914	1914	1914	1914	2
360	20231227	131000	827262413	1915	1914	1915	1914	35
361	20231227	130900	827195393	1915	1915	1915	1915	8
362	20231227	130800	827180073	1915	1910	1915	1910	6000
363	20231227	130700	815692303	1907	1907	1907	1907	1531
364	20231227	130600	812772686	1907	1907	1907	1907	2619
365	20231227	130500	807778253	1907	1907	1907	1907	0
366	20231227	130400	807778253	1907	1907	1907	1907	0
367	20231227	130300	807778253	1907	1907	1907	1907	0
368	20231227	130200	807778253	1907	1907	1907	1907	8
369	20231227	130100	807762997	1914	1912	1914	1912	5225
370	20231227	130000	797765684	1904	1903	1904	1903	1057
371	20231227	125900	795753303	1902	1903	1903	1902	213
372	20231227	125800	795348164	1903	1903	1903	1903	90
373	20231227	125700	795176894	1904	1904	1904	1904	19
374	20231227	125600	795140718	1904	1904	1904	1904	100
375	20231227	125500	794950318	1904	1904	1904	1904	884
376	20231227	125400	793267182	1902	1902	1902	1902	0
377	20231227	125300	793267182	1902	1902	1902	1902	0
378	20231227	125200	793267182	1902	1902	1902	1902	12277
379	20231227	125100	769916328	1912	1912	1912	1912	0
380	20231227	125000	769916328	1912	1912	1912	1912	0
381	20231227	124900	769916328	1912	1912	1912	1912	5231
382	20231227	124800	759914656	1912	1912	1912	1912	3
383	20231227	124700	759908920	1900	1902	1902	1900	2200
384	20231227	124600	755727622	1913	1913	1913	1913	0
385	20231227	124500	755727622	1913	1901	1913	1900	106
386	20231227	124400	755526053	1901	1909	1909	1901	1031
387	20231227	124300	753563167	1910	1913	1913	1910	3498
388	20231227	124200	746879955	1914	1914	1914	1914	5
389	20231227	124100	746870385	1911	1911	1911	1911	33
390	20231227	124000	746807322	1910	1910	1910	1910	0
391	20231227	123900	746807322	1910	1910	1910	1910	0
392	20231227	123800	746807322	1910	1910	1910	1910	0
393	20231227	123700	746807322	1910	1910	1910	1910	279
394	20231227	123600	746274432	1910	1914	1914	1910	11
395	20231227	123500	746253413	1914	1914	1914	1914	50
396	20231227	123400	746157713	1914	1913	1914	1913	829
397	20231227	123300	744571051	1910	1913	1913	1910	517
398	20231227	123200	743583571	1914	1914	1914	1914	0
399	20231227	123100	743583571	1914	1914	1914	1914	30
400	20231227	123000	743526151	1914	1914	1914	1914	3
401	20231227	122900	743520409	1913	1913	1913	1913	0
402	20231227	122800	743520409	1913	1908	1913	1908	2185
403	20231227	122700	739348777	1908	1908	1908	1908	13
404	20231227	122600	739323973	1901	1901	1901	1901	277
405	20231227	122500	738797396	1901	1901	1901	1901	2
406	20231227	122400	738793594	1900	1900	1900	1900	0
407	20231227	122300	738793594	1900	1900	1900	1900	30
408	20231227	122200	738736594	1900	1902	1902	1900	4000
409	20231227	122100	731135555	1901	1901	1901	1901	0
410	20231227	122000	731135555	1901	1901	1901	1901	0
411	20231227	121900	731135555	1901	1901	1901	1901	0
412	20231227	121800	731135555	1901	1901	1901	1901	1662
413	20231227	121700	727976093	1901	1901	1901	1901	60
414	20231227	121600	727862033	1901	1901	1901	1901	0
415	20231227	121500	727862033	1901	1901	1901	1901	255
416	20231227	121400	727377278	1901	1908	1908	1901	2472
417	20231227	121300	722668498	1909	1909	1909	1909	0
418	20231227	121200	722668498	1909	1909	1909	1909	1
419	20231227	121100	722666589	1909	1909	1909	1909	10
420	20231227	121000	722647499	1909	1909	1909	1909	1
421	20231227	120900	722645590	1908	1908	1908	1908	0
422	20231227	120800	722645590	1908	1908	1908	1908	0
423	20231227	120700	722645590	1908	1908	1908	1908	4070
424	20231227	120600	714880030	1908	1908	1908	1908	20
425	20231227	120500	714841870	1908	1901	1908	1901	127
426	20231227	120400	714600359	1901	1906	1906	1901	2542
427	20231227	120300	709765273	1906	1906	1906	1906	5
428	20231227	120200	709755743	1906	1906	1906	1906	2
429	20231227	120100	709751931	1909	1909	1909	1909	0
430	20231227	120000	709751931	1909	1909	1909	1909	0
431	20231227	115900	709751931	1909	1909	1909	1909	0
432	20231227	115800	709751931	1909	1906	1909	1906	500
433	20231227	115700	708797593	1904	1904	1904	1904	3
434	20231227	115600	708791881	1904	1904	1904	1904	20
435	20231227	115500	708753801	1905	1905	1905	1905	0
436	20231227	115400	708753801	1905	1905	1905	1905	0
437	20231227	115300	708753801	1905	1905	1905	1905	0
438	20231227	115200	708753801	1905	1906	1906	1905	101
439	20231227	115100	708561296	1905	1905	1905	1905	0
440	20231227	115000	708561296	1905	1904	1905	1904	2
441	20231227	114900	708557487	1906	1901	1906	1901	410
442	20231227	114800	707776853	1901	1900	1901	1900	9
443	20231227	114700	707759750	1900	1901	1901	1900	107
444	20231227	114600	707556345	1904	1904	1904	1904	0
445	20231227	114500	707556345	1904	1904	1904	1904	100
446	20231227	114400	707365945	1902	1902	1902	1902	200
447	20231227	114300	706985545	1900	1901	1901	1900	3582
448	20231227	114200	700179744	1900	1902	1902	1900	5350
449	20231227	114100	690009325	1901	1901	1901	1901	400
450	20231227	114000	689248925	1901	1902	1902	1901	485
451	20231227	113900	688326801	1904	1902	1904	1902	252
452	20231227	113800	687846995	1904	1904	1904	1904	0
453	20231227	113700	687846995	1904	1902	1904	1902	1884
454	20231227	113600	684263623	1902	1905	1905	1902	715
455	20231227	113500	682902645	1906	1906	1906	1906	0
456	20231227	113400	682902645	1906	1906	1906	1906	201
457	20231227	113300	682519539	1906	1906	1906	1906	4
458	20231227	113200	682511915	1907	1907	1907	1907	0
459	20231227	113100	682511915	1907	1907	1907	1907	400
460	20231227	113000	681749115	1907	1903	1908	1903	1010
461	20231227	112900	679827040	1909	1909	1909	1909	108
462	20231227	112800	679620868	1910	1910	1910	1910	300
463	20231227	112700	679047868	1910	1910	1910	1910	0
464	20231227	112600	679047868	1910	1910	1910	1910	0
465	20231227	112500	679047868	1910	1910	1910	1910	1
466	20231227	112400	679045958	1903	1903	1903	1903	63
467	20231227	112300	678926069	1902	1902	1902	1902	0
468	20231227	112200	678926069	1902	1908	1908	1902	31
469	20231227	112100	678867094	1910	1910	1910	1910	25
470	20231227	112000	678819344	1910	1910	1910	1910	50
471	20231227	111900	678723844	1901	1901	1901	1901	40
472	20231227	111800	678647804	1901	1901	1901	1900	351
473	20231227	111700	677980869	1900	1909	1909	1900	20001
474	20231227	111600	639966683	1902	1904	1904	1902	500
475	20231227	111500	639015170	1903	1905	1905	1903	1027
476	20231227	111400	637059371	1906	1910	1911	1906	4405
477	20231227	111300	628646379	1910	1910	1910	1910	100
478	20231227	111200	628455379	1914	1913	1914	1906	46
479	20231227	111100	628367540	1913	1911	1913	1911	223
480	20231227	111000	627941379	1911	1911	1911	1911	0
481	20231227	110900	627941379	1911	1911	1911	1911	44
482	20231227	110800	627857295	1911	1911	1911	1911	3
483	20231227	110700	627851562	1911	1911	1911	1911	5
484	20231227	110600	627842007	1911	1910	1911	1910	2
485	20231227	110500	627838186	1904	1904	1904	1904	400
486	20231227	110400	627076586	1904	1904	1904	1904	0
487	20231227	110300	627076586	1904	1902	1911	1902	5571
488	20231227	110200	616470391	1911	1910	1911	1901	276
489	20231227	110100	615945206	1901	1911	1911	1901	12240
490	20231227	110000	592632950	1911	1914	1914	1911	1105
491	20231227	105900	590520930	1914	1917	1917	1914	2306
492	20231227	105800	586102903	1916	1916	1916	1916	7
493	20231227	105700	586089491	1916	1917	1917	1916	860
494	20231227	105600	584441512	1918	1921	1921	1918	1663
495	20231227	105500	581251435	1920	1920	1920	1920	161
496	20231227	105400	580942315	1922	1922	1922	1922	0
497	20231227	105300	580942315	1922	1923	1923	1922	227
498	20231227	105200	580506020	1923	1923	1923	1923	1
499	20231227	105100	580504097	1922	1922	1922	1922	782
500	20231227	105000	579001093	1922	1919	1922	1919	2458
501	20231227	104900	574281689	1919	1919	1919	1919	158
502	20231227	104800	573978487	1919	1919	1921	1919	1104
503	20231227	104700	571857905	1920	1919	1920	1919	138
504	20231227	104600	571592955	1920	1920	1920	1920	2
505	20231227	104500	571589115	1920	1920	1920	1920	61
506	20231227	104400	571471995	1920	1921	1921	1920	252
507	20231227	104300	570988153	1921	1922	1922	1921	869
508	20231227	104200	569318774	1922	1922	1922	1922	1195
509	20231227	104100	567021984	1922	1919	1922	1919	4357
510	20231227	104000	558653466	1919	1919	1919	1919	305
511	20231227	103900	558068171	1919	1919	1919	1919	20
512	20231227	103800	558029791	1919	1919	1919	1919	5
513	20231227	103700	558020196	1920	1920	1920	1920	1440
514	20231227	103600	555255396	1920	1920	1920	1920	0
515	20231227	103500	555255396	1920	1920	1920	1920	3
516	20231227	103400	555249636	1915	1920	1920	1915	800
517	20231227	103300	553715952	1920	1921	1921	1920	16
518	20231227	103200	553685222	1921	1921	1921	1921	261
519	20231227	103100	553183841	1922	1922	1922	1922	348
520	20231227	103000	552514985	1922	1921	1922	1918	242
521	20231227	102900	552050177	1923	1922	1923	1922	9520
522	20231227	102800	533743221	1921	1921	1921	1921	2300
523	20231227	102700	529324921	1921	1924	1924	1921	756
524	20231227	102600	527872177	1925	1920	1925	1920	1584
525	20231227	102500	524828254	1920	1920	1920	1920	1100
526	20231227	102400	522716254	1920	1922	1922	1920	422
527	20231227	102300	521905194	1923	1923	1923	1923	38
528	20231227	102200	521832120	1924	1924	1924	1924	963
529	20231227	102100	519979308	1924	1911	1924	1907	27037
530	20231227	102000	468195514	1910	1908	1910	1908	4614
531	20231227	101900	459389600	1908	1908	1908	1908	146
532	20231227	101800	459111032	1908	1908	1908	1908	7203
533	20231227	101700	445367708	1908	1905	1908	1905	8405
534	20231227	101600	429338557	1905	1905	1905	1905	0
535	20231227	101500	429338557	1905	1901	1905	1901	312
536	20231227	101400	428745397	1901	1901	1901	1901	0
537	20231227	101300	428745397	1901	1901	1901	1901	251
538	20231227	101200	428268246	1906	1901	1906	1901	580
539	20231227	101100	427165216	1901	1901	1901	1901	0
540	20231227	101000	427165216	1901	1901	1901	1901	0
541	20231227	100900	427165216	1901	1901	1901	1901	5182
542	20231227	100800	417314234	1900	1906	1908	1900	6059
543	20231227	100700	405794235	1907	1907	1907	1907	0
544	20231227	100600	405794235	1907	1907	1907	1907	182
545	20231227	100500	405447161	1909	1908	1909	1908	1388
546	20231227	100400	402798836	1908	1908	1908	1908	1904
547	20231227	100300	399166004	1908	1913	1913	1908	419
548	20231227	100200	398365552	1908	1908	1908	1907	1964
549	20231227	100100	394618250	1908	1910	1910	1908	688
550	20231227	100000	393305364	1913	1913	1913	1913	5972
551	20231227	095900	381880928	1913	1915	1915	1913	1200
552	20231227	095800	379583328	1913	1912	1913	1912	1334
553	20231227	095700	377031827	1910	1909	1910	1909	1328
554	20231227	095600	374495675	1908	1909	1909	1908	315
555	20231227	095500	373894402	1909	1914	1914	1909	419
556	20231227	095400	373094481	1915	1915	1915	1915	0
557	20231227	095300	373094481	1915	1915	1915	1915	0
558	20231227	095200	373094481	1915	1908	1915	1908	259
559	20231227	095100	372600078	1907	1907	1907	1907	0
560	20231227	095000	372600078	1907	1907	1915	1907	1808
561	20231227	094900	369151422	1907	1910	1910	1907	3051
562	20231227	094800	363329696	1910	1911	1911	1909	3689
563	20231227	094700	356284944	1911	1911	1911	1911	348
564	20231227	094600	355619916	1911	1920	1920	1911	8386
565	20231227	094500	339578735	1916	1921	1921	1916	64
566	20231227	094400	339456082	1921	1919	1921	1919	10289
567	20231227	094300	319702246	1920	1915	1920	1915	2503
568	20231227	094200	314902760	1911	1915	1915	1910	935
569	20231227	094100	313113008	1913	1914	1918	1913	1226
570	20231227	094000	310764558	1918	1916	1918	1914	790
571	20231227	093900	309251292	1916	1905	1916	1901	29537
572	20231227	093800	252906577	1905	1905	1905	1905	37
573	20231227	093700	252836092	1905	1905	1905	1905	79
574	20231227	093600	252685597	1905	1895	1905	1894	873
575	20231227	093500	251029367	1900	1894	1900	1894	202
576	20231227	093400	250646767	1900	1896	1900	1893	714
577	20231227	093300	249293651	1894	1897	1898	1894	4935
578	20231227	093200	239933562	1898	1898	1899	1898	1765
579	20231227	093100	236583505	1897	1897	1897	1897	2321
580	20231227	093000	232180568	1897	1902	1902	1897	14815
581	20231227	092900	204049157	1908	1908	1908	1902	4630
582	20231227	092800	195233271	1908	1908	1908	1908	9
583	20231227	092700	195216099	1908	1908	1908	1908	30
584	20231227	092600	195158859	1909	1909	1910	1909	3203
585	20231227	092500	189044277	1909	1910	1910	1909	1311
586	20231227	092400	186540468	1909	1906	1909	1906	2789
587	20231227	092300	181216359	1906	1906	1906	1902	2681
588	20231227	092200	176107801	1902	1902	1902	1902	1000
589	20231227	092100	174205801	1902	1902	1902	1902	2771
590	20231227	092000	168935359	1901	1901	1901	1900	1750
591	20231227	091900	165610109	1899	1899	1899	1899	600
592	20231227	091800	164470709	1909	1901	1909	1899	10043
593	20231227	091700	145394935	1900	1900	1900	1899	1879
594	20231227	091600	141825385	1901	1909	1909	1901	1425
595	20231227	091500	139115260	1909	1900	1909	1900	286
596	20231227	091400	138571590	1910	1902	1910	1899	4079
597	20231227	091300	130816353	1902	1902	1912	1902	8971
598	20231227	091200	113751741	1900	1907	1907	1900	4964
599	20231227	091100	104299325	1908	1915	1915	1908	5284
600	20231227	091000	94191684	1915	1915	1918	1915	10711
601	20231227	090900	73678619	1915	1919	1919	1915	4922
602	20231227	090800	64245713	1918	1918	1918	1917	363
603	20231227	090700	63549541	1924	1920	1924	1917	3901
604	20231227	090600	56045230	1923	1921	1923	1920	3879
605	20231227	090500	48593706	1922	1921	1925	1921	3379
606	20231227	090400	42098490	1922	1914	1923	1914	955
607	20231227	090300	40268987	1914	1923	1923	1914	5562
608	20231227	090200	29605965	1928	1913	1929	1913	3468
609	20231227	090100	22945102	1918	1910	1920	1910	942
610	20231227	090000	21141534	1913	1899	1913	1899	10982