KissMeData/063440/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	194200	265874462	1938	1938	1938	1938	1039
3	20231228	194100	265874462	1938	1938	1938	1938	0
4	20231228	194000	265874462	1938	1938	1938	1938	0
5	20231228	193900	265874462	1938	1938	1938	1938	0
6	20231228	193800	265874462	1938	1938	1938	1938	0
7	20231228	193700	265874462	1938	1938	1938	1938	0
8	20231228	193600	265874462	1938	1938	1938	1938	0
9	20231228	193500	265874462	1938	1938	1938	1938	0
10	20231228	193400	265874462	1938	1938	1938	1938	0
11	20231228	193300	265874462	1938	1938	1938	1938	0
12	20231228	193200	265874462	1938	1938	1938	1938	0
13	20231228	193100	265874462	1938	1938	1938	1938	0
14	20231228	193000	265874462	1938	1938	1938	1938	0
15	20231228	192900	265874462	1938	1938	1938	1938	0
16	20231228	192800	265874462	1938	1938	1938	1938	0
17	20231228	192700	265874462	1938	1938	1938	1938	0
18	20231228	192600	265874462	1938	1938	1938	1938	0
19	20231228	192500	265874462	1938	1938	1938	1938	0
20	20231228	192400	265874462	1938	1938	1938	1938	0
21	20231228	192300	265874462	1938	1938	1938	1938	0
22	20231228	192200	265874462	1938	1938	1938	1938	0
23	20231228	192100	265874462	1938	1938	1938	1938	0
24	20231228	192000	265874462	1938	1938	1938	1938	0
25	20231228	191900	265874462	1938	1938	1938	1938	0
26	20231228	191800	265874462	1938	1938	1938	1938	0
27	20231228	191700	265874462	1938	1938	1938	1938	0
28	20231228	191600	265874462	1938	1938	1938	1938	0
29	20231228	191500	265874462	1938	1938	1938	1938	0
30	20231228	191400	265874462	1938	1938	1938	1938	0
31	20231228	191300	265874462	1938	1938	1938	1938	0
32	20231228	191200	265874462	1938	1938	1938	1938	1039
33	20231228	191100	265874462	1938	1938	1938	1938	0
34	20231228	191000	265874462	1938	1938	1938	1938	0
35	20231228	190900	265874462	1938	1938	1938	1938	0
36	20231228	190800	265874462	1938	1938	1938	1938	0
37	20231228	190700	265874462	1938	1938	1938	1938	0
38	20231228	190600	265874462	1938	1938	1938	1938	0
39	20231228	190500	265874462	1938	1938	1938	1938	0
40	20231228	190400	265874462	1938	1938	1938	1938	0
41	20231228	190300	265874462	1938	1938	1938	1938	0
42	20231228	190200	265874462	1938	1938	1938	1938	0
43	20231228	190100	265874462	1938	1938	1938	1938	0
44	20231228	190000	265874462	1938	1938	1938	1938	0
45	20231228	185900	265874462	1938	1938	1938	1938	0
46	20231228	185800	265874462	1938	1938	1938	1938	0
47	20231228	185700	265874462	1938	1938	1938	1938	0
48	20231228	185600	265874462	1938	1938	1938	1938	0
49	20231228	185500	265874462	1938	1938	1938	1938	0
50	20231228	185400	265874462	1938	1938	1938	1938	0
51	20231228	185300	265874462	1938	1938	1938	1938	0
52	20231228	185200	265874462	1938	1938	1938	1938	0
53	20231228	185100	265874462	1938	1938	1938	1938	0
54	20231228	185000	265874462	1938	1938	1938	1938	0
55	20231228	184900	265874462	1938	1938	1938	1938	0
56	20231228	184800	265874462	1938	1938	1938	1938	0
57	20231228	184700	265874462	1938	1938	1938	1938	0
58	20231228	184600	265874462	1938	1938	1938	1938	0
59	20231228	184500	265874462	1938	1938	1938	1938	0
60	20231228	184400	265874462	1938	1938	1938	1938	0
61	20231228	184300	265874462	1938	1938	1938	1938	0
62	20231228	184200	265874462	1938	1938	1938	1938	1039
63	20231228	184100	265874462	1938	1938	1938	1938	0
64	20231228	184000	265874462	1938	1938	1938	1938	0
65	20231228	183900	265874462	1938	1938	1938	1938	0
66	20231228	183800	265874462	1938	1938	1938	1938	0
67	20231228	183700	265874462	1938	1938	1938	1938	0
68	20231228	183600	265874462	1938	1938	1938	1938	0
69	20231228	183500	265874462	1938	1938	1938	1938	0
70	20231228	183400	265874462	1938	1938	1938	1938	0
71	20231228	183300	265874462	1938	1938	1938	1938	0
72	20231228	183200	265874462	1938	1938	1938	1938	0
73	20231228	183100	265874462	1938	1938	1938	1938	0
74	20231228	183000	265874462	1938	1938	1938	1938	0
75	20231228	182900	265874462	1938	1938	1938	1938	0
76	20231228	182800	265874462	1938	1938	1938	1938	0
77	20231228	182700	265874462	1938	1938	1938	1938	0
78	20231228	182600	265874462	1938	1938	1938	1938	0
79	20231228	182500	265874462	1938	1938	1938	1938	0
80	20231228	182400	265874462	1938	1938	1938	1938	0
81	20231228	182300	265874462	1938	1938	1938	1938	0
82	20231228	182200	265874462	1938	1938	1938	1938	0
83	20231228	182100	265874462	1938	1938	1938	1938	0
84	20231228	182000	265874462	1938	1938	1938	1938	0
85	20231228	181900	265874462	1938	1938	1938	1938	0
86	20231228	181800	265874462	1938	1938	1938	1938	0
87	20231228	181700	265874462	1938	1938	1938	1938	0
88	20231228	181600	265874462	1938	1938	1938	1938	0
89	20231228	181500	265874462	1938	1938	1938	1938	0
90	20231228	181400	265874462	1938	1938	1938	1938	0
91	20231228	181300	265874462	1938	1938	1938	1938	0
92	20231228	181200	265874462	1938	1938	1938	1938	1039
93	20231228	181100	265874462	1938	1938	1938	1938	0
94	20231228	181000	265874462	1938	1938	1938	1938	0
95	20231228	180900	265874462	1938	1938	1938	1938	0
96	20231228	180800	265874462	1938	1938	1938	1938	0
97	20231228	180700	265874462	1938	1938	1938	1938	0
98	20231228	180600	265874462	1938	1938	1938	1938	0
99	20231228	180500	265874462	1938	1938	1938	1938	0
100	20231228	180400	265874462	1938	1938	1938	1938	0
101	20231228	180300	265874462	1938	1938	1938	1938	0
102	20231228	180200	265874462	1938	1938	1938	1938	0
103	20231228	180100	265874462	1938	1938	1938	1938	0
104	20231228	180000	265874462	1938	1938	1938	1938	0
105	20231228	175900	265874462	1938	1938	1938	1938	0
106	20231228	175800	265874462	1938	1938	1938	1938	0
107	20231228	175700	265874462	1938	1938	1938	1938	0
108	20231228	175600	265874462	1938	1938	1938	1938	0
109	20231228	175500	265874462	1938	1938	1938	1938	0
110	20231228	175400	265874462	1938	1938	1938	1938	0
111	20231228	175300	265874462	1938	1938	1938	1938	0
112	20231228	175200	265874462	1938	1938	1938	1938	0
113	20231228	175100	265874462	1938	1938	1938	1938	0
114	20231228	175000	265874462	1938	1938	1938	1938	0
115	20231228	174900	265874462	1938	1938	1938	1938	0
116	20231228	174800	265874462	1938	1938	1938	1938	0
117	20231228	174700	265874462	1938	1938	1938	1938	0
118	20231228	174600	265874462	1938	1938	1938	1938	0
119	20231228	174500	265874462	1938	1938	1938	1938	0
120	20231228	174400	265874462	1938	1938	1938	1938	0
121	20231228	174300	265874462	1938	1938	1938	1938	0
122	20231228	174200	265874462	1938	1938	1938	1938	1039
123	20231228	174100	265874462	1938	1938	1938	1938	0
124	20231228	174000	265874462	1938	1938	1938	1938	0
125	20231228	173900	265874462	1938	1938	1938	1938	0
126	20231228	173800	265874462	1938	1938	1938	1938	0
127	20231228	173700	265874462	1938	1938	1938	1938	0
128	20231228	173600	265874462	1938	1938	1938	1938	0
129	20231228	173500	265874462	1938	1938	1938	1938	0
130	20231228	173400	265874462	1938	1938	1938	1938	0
131	20231228	173300	265874462	1938	1938	1938	1938	0
132	20231228	173200	265874462	1938	1938	1938	1938	0
133	20231228	173100	265874462	1938	1938	1938	1938	0
134	20231228	173000	265874462	1938	1938	1938	1938	0
135	20231228	172900	265874462	1938	1938	1938	1938	0
136	20231228	172800	265874462	1938	1938	1938	1938	0
137	20231228	172700	265874462	1938	1938	1938	1938	0
138	20231228	172600	265874462	1938	1938	1938	1938	0
139	20231228	172500	265874462	1938	1938	1938	1938	0
140	20231228	172400	265874462	1938	1938	1938	1938	0
141	20231228	172300	265874462	1938	1938	1938	1938	0
142	20231228	172200	265874462	1938	1938	1938	1938	0
143	20231228	172100	265874462	1938	1938	1938	1938	0
144	20231228	172000	265874462	1938	1938	1938	1938	0
145	20231228	171900	265874462	1938	1938	1938	1938	0
146	20231228	171800	265874462	1938	1938	1938	1938	0
147	20231228	171700	265874462	1938	1938	1938	1938	0
148	20231228	171600	265874462	1938	1938	1938	1938	0
149	20231228	171500	265874462	1938	1938	1938	1938	0
150	20231228	171400	265874462	1938	1938	1938	1938	0
151	20231228	171300	265874462	1938	1938	1938	1938	0
152	20231228	171200	265874462	1938	1938	1938	1938	1039
153	20231228	171100	265874462	1938	1938	1938	1938	0
154	20231228	171000	265874462	1938	1938	1938	1938	0
155	20231228	170900	265874462	1938	1938	1938	1938	0
156	20231228	170800	265874462	1938	1938	1938	1938	0
157	20231228	170700	265874462	1938	1938	1938	1938	0
158	20231228	170600	265874462	1938	1938	1938	1938	0
159	20231228	170500	265874462	1938	1938	1938	1938	0
160	20231228	170400	265874462	1938	1938	1938	1938	0
161	20231228	170300	265874462	1938	1938	1938	1938	0
162	20231228	170200	265874462	1938	1938	1938	1938	0
163	20231228	170100	265874462	1938	1938	1938	1938	0
164	20231228	170000	265874462	1938	1938	1938	1938	0
165	20231228	165900	265874462	1938	1938	1938	1938	0
166	20231228	165800	265874462	1938	1938	1938	1938	0
167	20231228	165700	265874462	1938	1938	1938	1938	0
168	20231228	165600	265874462	1938	1938	1938	1938	0
169	20231228	165500	265874462	1938	1938	1938	1938	0
170	20231228	165400	265874462	1938	1938	1938	1938	0
171	20231228	165300	265874462	1938	1938	1938	1938	0
172	20231228	165200	265874462	1938	1938	1938	1938	0
173	20231228	165100	265874462	1938	1938	1938	1938	0
174	20231228	165000	265874462	1938	1938	1938	1938	0
175	20231228	164900	265874462	1938	1938	1938	1938	0
176	20231228	164800	265874462	1938	1938	1938	1938	0
177	20231228	164700	265874462	1938	1938	1938	1938	0
178	20231228	164600	265874462	1938	1938	1938	1938	0
179	20231228	164500	265874462	1938	1938	1938	1938	0
180	20231228	164400	265874462	1938	1938	1938	1938	0
181	20231228	164300	265874462	1938	1938	1938	1938	0
182	20231228	164200	265874462	1938	1938	1938	1938	1039
183	20231228	164100	265874462	1938	1938	1938	1938	0
184	20231228	164000	265874462	1938	1938	1938	1938	0
185	20231228	163900	265874462	1938	1938	1938	1938	0
186	20231228	163800	265874462	1938	1938	1938	1938	0
187	20231228	163700	265874462	1938	1938	1938	1938	0
188	20231228	163600	265874462	1938	1938	1938	1938	0
189	20231228	163500	265874462	1938	1938	1938	1938	0
190	20231228	163400	265874462	1938	1938	1938	1938	0
191	20231228	163300	265874462	1938	1938	1938	1938	0
192	20231228	163200	265874462	1938	1938	1938	1938	0
193	20231228	163100	265874462	1938	1938	1938	1938	0
194	20231228	163000	265874462	1938	1938	1938	1938	0
195	20231228	162900	265874462	1938	1938	1938	1938	0
196	20231228	162800	265874462	1938	1938	1938	1938	0
197	20231228	162700	265874462	1938	1938	1938	1938	0
198	20231228	162600	265874462	1938	1938	1938	1938	0
199	20231228	162500	265874462	1938	1938	1938	1938	0
200	20231228	162400	265874462	1938	1938	1938	1938	0
201	20231228	162300	265874462	1938	1938	1938	1938	0
202	20231228	162200	265874462	1938	1938	1938	1938	0
203	20231228	162100	265874462	1938	1938	1938	1938	0
204	20231228	162000	265874462	1938	1938	1938	1938	0
205	20231228	161900	265874462	1938	1938	1938	1938	0
206	20231228	161800	265874462	1938	1938	1938	1938	0
207	20231228	161700	265874462	1938	1938	1938	1938	0
208	20231228	161600	265874462	1938	1938	1938	1938	0
209	20231228	161500	265874462	1938	1938	1938	1938	0
210	20231228	161400	265874462	1938	1938	1938	1938	0
211	20231228	161300	265874462	1938	1938	1938	1938	0
212	20231228	161200	265874462	1938	1938	1938	1938	1039
213	20231228	161100	265874462	1938	1938	1938	1938	0
214	20231228	161000	265874462	1938	1938	1938	1938	0
215	20231228	160900	265874462	1938	1938	1938	1938	0
216	20231228	160800	265874462	1938	1938	1938	1938	0
217	20231228	160700	265874462	1938	1938	1938	1938	0
218	20231228	160600	265874462	1938	1938	1938	1938	0
219	20231228	160500	265874462	1938	1938	1938	1938	0
220	20231228	160400	265874462	1938	1938	1938	1938	0
221	20231228	160300	265874462	1938	1938	1938	1938	0
222	20231228	160200	265874462	1938	1938	1938	1938	0
223	20231228	160100	265874462	1938	1938	1938	1938	0
224	20231228	160000	265874462	1938	1938	1938	1938	0
225	20231228	155900	265874462	1938	1938	1938	1938	0
226	20231228	155800	265874462	1938	1938	1938	1938	0
227	20231228	155700	265874462	1938	1938	1938	1938	0
228	20231228	155600	265874462	1938	1938	1938	1938	0
229	20231228	155500	265874462	1938	1938	1938	1938	0
230	20231228	155400	265874462	1938	1938	1938	1938	0
231	20231228	155300	265874462	1938	1938	1938	1938	0
232	20231228	155200	265874462	1938	1938	1938	1938	0
233	20231228	155100	265874462	1938	1938	1938	1938	0
234	20231228	155000	265874462	1938	1938	1938	1938	0
235	20231228	154900	265874462	1938	1938	1938	1938	0
236	20231228	154800	265874462	1938	1938	1938	1938	0
237	20231228	154700	265874462	1938	1938	1938	1938	0
238	20231228	154600	265874462	1938	1938	1938	1938	0
239	20231228	154500	265874462	1938	1938	1938	1938	0
240	20231228	154400	265874462	1938	1938	1938	1938	0
241	20231228	154300	265874462	1938	1938	1938	1938	0
242	20231228	154200	265874462	1938	1938	1938	1938	1039
243	20231228	154100	265874462	1938	1938	1938	1938	0
244	20231228	154000	265874462	1938	1938	1938	1938	0
245	20231228	153900	265874462	1938	1938	1938	1938	0
246	20231228	153800	265874462	1938	1938	1938	1938	0
247	20231228	153700	265874462	1938	1938	1938	1938	0
248	20231228	153600	265874462	1938	1938	1938	1938	0
249	20231228	153500	265874462	1938	1938	1938	1938	0
250	20231228	153400	265874462	1938	1938	1938	1938	0
251	20231228	153300	265874462	1938	1938	1938	1938	0
252	20231228	153200	265874462	1938	1938	1938	1938	0
253	20231228	153100	265874462	1938	1938	1938	1938	0
254	20231228	153000	265874462	1938	1938	1938	1938	1039
255	20231228	152900	263860880	1936	1936	1936	1936	0
256	20231228	152800	263860880	1936	1936	1936	1936	0
257	20231228	152700	263860880	1936	1936	1936	1936	0
258	20231228	152600	263860880	1936	1936	1936	1936	0
259	20231228	152500	263860880	1936	1936	1936	1936	0
260	20231228	152400	263860880	1936	1936	1936	1936	0
261	20231228	152300	263860880	1936	1936	1936	1936	0
262	20231228	152200	263860880	1936	1936	1936	1936	0
263	20231228	152100	263860880	1936	1936	1936	1936	0
264	20231228	152000	263860880	1936	1936	1936	1936	0
265	20231228	151900	263860880	1936	1937	1937	1936	50
266	20231228	151800	263764050	1936	1937	1938	1936	915
267	20231228	151700	261991415	1936	1936	1936	1936	50
268	20231228	151600	261894615	1934	1937	1937	1934	64
269	20231228	151500	261770764	1937	1936	1937	1936	1000
270	20231228	151400	259834153	1934	1934	1934	1934	0
271	20231228	151300	259834153	1934	1934	1934	1934	710
272	20231228	151200	258461013	1934	1934	1934	1934	201
273	20231228	151100	258072279	1934	1934	1934	1934	800
274	20231228	151000	256525079	1934	1934	1934	1934	0
275	20231228	150900	256525079	1934	1934	1934	1934	0
276	20231228	150800	256525079	1934	1934	1934	1934	0
277	20231228	150700	256525079	1934	1934	1934	1934	0
278	20231228	150600	256525079	1934	1934	1934	1934	0
279	20231228	150500	256525079	1934	1936	1936	1934	783
280	20231228	150400	255009813	1936	1936	1936	1936	0
281	20231228	150300	255009813	1936	1936	1936	1936	0
282	20231228	150200	255009813	1936	1936	1936	1936	0
283	20231228	150100	255009813	1936	1936	1936	1936	0
284	20231228	150000	255009813	1936	1936	1936	1936	0
285	20231228	145900	255009813	1936	1936	1936	1936	12
286	20231228	145800	254986581	1936	1936	1936	1936	0
287	20231228	145700	254986581	1936	1936	1936	1936	0
288	20231228	145600	254986581	1936	1936	1936	1936	10
289	20231228	145500	254967221	1936	1936	1936	1936	999
290	20231228	145400	253033157	1937	1937	1937	1937	357
291	20231228	145300	252341648	1937	1937	1937	1937	354
292	20231228	145200	251655950	1938	1938	1938	1938	0
293	20231228	145100	251655950	1938	1938	1938	1937	71
294	20231228	145000	251518362	1937	1936	1937	1936	486
295	20231228	144900	250577280	1936	1939	1939	1936	1707
296	20231228	144800	247267953	1939	1937	1939	1936	1027
297	20231228	144700	245279649	1936	1939	1939	1936	1468
298	20231228	144600	242436559	1939	1937	1939	1937	1624
299	20231228	144500	239289642	1938	1934	1938	1934	5460
300	20231228	144400	228724487	1934	1934	1934	1933	36
301	20231228	144300	228654890	1933	1933	1933	1933	30
302	20231228	144200	228596900	1933	1933	1933	1933	0
303	20231228	144100	228596900	1933	1933	1933	1933	0
304	20231228	144000	228596900	1933	1933	1933	1933	0
305	20231228	143900	228596900	1933	1933	1933	1933	0
306	20231228	143800	228596900	1933	1933	1933	1933	0
307	20231228	143700	228596900	1933	1933	1933	1933	1
308	20231228	143600	228594967	1934	1934	1934	1934	16
309	20231228	143500	228564023	1934	1934	1934	1934	1034
310	20231228	143400	226564267	1934	1934	1934	1934	0
311	20231228	143300	226564267	1934	1934	1934	1934	0
312	20231228	143200	226564267	1934	1934	1934	1934	0
313	20231228	143100	226564267	1934	1935	1935	1934	201
314	20231228	143000	226175532	1933	1934	1934	1933	767
315	20231228	142900	224692721	1934	1934	1934	1934	200
316	20231228	142800	224305921	1934	1934	1934	1934	0
317	20231228	142700	224305921	1934	1934	1934	1934	540
318	20231228	142600	223261561	1932	1932	1932	1932	0
319	20231228	142500	223261561	1932	1932	1932	1932	0
320	20231228	142400	223261561	1932	1932	1932	1932	178
321	20231228	142300	222917665	1932	1932	1932	1932	0
322	20231228	142200	222917665	1932	1932	1932	1932	0
323	20231228	142100	222917665	1932	1932	1932	1932	10
324	20231228	142000	222898345	1934	1934	1934	1934	2
325	20231228	141900	222894477	1934	1934	1934	1934	0
326	20231228	141800	222894477	1934	1934	1934	1934	6
327	20231228	141700	222882873	1934	1934	1934	1934	3024
328	20231228	141600	217034457	1934	1934	1934	1934	670
329	20231228	141500	215738677	1934	1934	1934	1934	900
330	20231228	141400	213998077	1934	1934	1934	1934	1
331	20231228	141300	213996143	1933	1933	1933	1933	200
332	20231228	141200	213609543	1934	1934	1934	1934	0
333	20231228	141100	213609543	1934	1934	1934	1934	0
334	20231228	141000	213609543	1934	1934	1934	1934	1
335	20231228	140900	213607609	1933	1933	1933	1933	0
336	20231228	140800	213607609	1933	1933	1933	1933	0
337	20231228	140700	213607609	1933	1933	1933	1933	0
338	20231228	140600	213607609	1933	1933	1933	1933	341
339	20231228	140500	212948456	1932	1932	1932	1932	72
340	20231228	140400	212809352	1932	1932	1932	1932	581
341	20231228	140300	211686860	1931	1931	1931	1931	0
342	20231228	140200	211686860	1931	1931	1931	1931	0
343	20231228	140100	211686860	1931	1931	1931	1931	30
344	20231228	140000	211628930	1933	1931	1933	1931	220
345	20231228	135900	211203710	1930	1930	1930	1930	0
346	20231228	135800	211203710	1930	1930	1930	1930	3
347	20231228	135700	211197920	1933	1933	1933	1933	0
348	20231228	135600	211197920	1933	1933	1933	1933	0
349	20231228	135500	211197920	1933	1933	1933	1933	0
350	20231228	135400	211197920	1933	1933	1933	1933	0
351	20231228	135300	211197920	1933	1933	1933	1933	1
352	20231228	135200	211195987	1934	1934	1934	1934	0
353	20231228	135100	211195987	1934	1934	1934	1934	0
354	20231228	135000	211195987	1934	1934	1934	1934	0
355	20231228	134900	211195987	1934	1934	1934	1934	0
356	20231228	134800	211195987	1934	1934	1934	1934	6
357	20231228	134700	211184383	1925	1925	1925	1925	0
358	20231228	134600	211184383	1925	1934	1934	1925	3537
359	20231228	134500	204362239	1933	1931	1933	1931	305
360	20231228	134400	203772783	1931	1931	1931	1931	686
361	20231228	134300	202448117	1931	1933	1933	1931	96
362	20231228	134200	202262649	1933	1933	1933	1933	7
363	20231228	134100	202249118	1934	1933	1934	1933	9
364	20231228	134000	202231713	1934	1934	1934	1934	413
365	20231228	133900	201432971	1933	1932	1933	1931	1192
366	20231228	133800	199129426	1931	1929	1931	1929	9923
367	20231228	133700	179975596	1928	1928	1928	1928	0
368	20231228	133600	179975596	1928	1928	1928	1928	114
369	20231228	133500	179755804	1927	1927	1927	1927	0
370	20231228	133400	179755804	1927	1927	1927	1927	0
371	20231228	133300	179755804	1927	1927	1927	1927	0
372	20231228	133200	179755804	1927	1927	1927	1927	0
373	20231228	133100	179755804	1927	1927	1927	1927	0
374	20231228	133000	179755804	1927	1927	1927	1927	72
375	20231228	132900	179617060	1927	1927	1927	1927	2
376	20231228	132800	179613206	1928	1928	1928	1928	1000
377	20231228	132700	177685206	1928	1928	1928	1928	0
378	20231228	132600	177685206	1928	1928	1928	1928	0
379	20231228	132500	177685206	1928	1928	1928	1928	50
380	20231228	132400	177588806	1928	1928	1928	1928	32
381	20231228	132300	177527110	1928	1928	1928	1928	0
382	20231228	132200	177527110	1928	1928	1928	1928	430
383	20231228	132100	176698070	1928	1928	1928	1928	0
384	20231228	132000	176698070	1928	1928	1928	1928	0
385	20231228	131900	176698070	1928	1928	1928	1928	0
386	20231228	131800	176698070	1928	1928	1928	1928	0
387	20231228	131700	176698070	1928	1928	1928	1928	0
388	20231228	131600	176698070	1928	1928	1928	1928	1
389	20231228	131500	176696142	1928	1928	1928	1928	1
390	20231228	131400	176694214	1929	1929	1929	1929	10
391	20231228	131300	176674924	1929	1929	1929	1929	38
392	20231228	131200	176601622	1929	1929	1929	1929	0
393	20231228	131100	176601622	1929	1929	1929	1929	1
394	20231228	131000	176599693	1930	1930	1930	1930	0
395	20231228	130900	176599693	1930	1930	1930	1930	0
396	20231228	130800	176599693	1930	1930	1930	1930	0
397	20231228	130700	176599693	1930	1930	1930	1930	0
398	20231228	130600	176599693	1930	1930	1930	1930	0
399	20231228	130500	176599693	1930	1930	1930	1930	10
400	20231228	130400	176580393	1930	1930	1930	1930	0
401	20231228	130300	176580393	1930	1930	1930	1930	106
402	20231228	130200	176375813	1929	1928	1929	1928	1656
403	20231228	130100	173181861	1928	1926	1928	1926	528
404	20231228	130000	172164877	1926	1926	1926	1926	1
405	20231228	125900	172162951	1928	1928	1928	1928	0
406	20231228	125800	172162951	1928	1928	1928	1928	0
407	20231228	125700	172162951	1928	1928	1928	1928	345
408	20231228	125600	171497791	1928	1928	1928	1928	18
409	20231228	125500	171463087	1928	1928	1928	1928	187
410	20231228	125400	171102551	1926	1926	1926	1926	0
411	20231228	125300	171102551	1926	1926	1926	1926	0
412	20231228	125200	171102551	1926	1926	1926	1926	0
413	20231228	125100	171102551	1926	1926	1926	1926	0
414	20231228	125000	171102551	1926	1926	1926	1926	0
415	20231228	124900	171102551	1926	1926	1926	1926	2000
416	20231228	124800	167250551	1926	1926	1926	1926	500
417	20231228	124700	166287551	1928	1928	1928	1928	106
418	20231228	124600	166083183	1929	1929	1929	1929	0
419	20231228	124500	166083183	1929	1929	1929	1929	0
420	20231228	124400	166083183	1929	1929	1929	1929	0
421	20231228	124300	166083183	1929	1929	1929	1929	0
422	20231228	124200	166083183	1929	1929	1929	1929	0
423	20231228	124100	166083183	1929	1929	1929	1929	1
424	20231228	124000	166081254	1929	1929	1929	1929	0
425	20231228	123900	166081254	1929	1929	1929	1929	300
426	20231228	123800	165502554	1929	1929	1929	1929	0
427	20231228	123700	165502554	1929	1928	1929	1924	1609
428	20231228	123600	162399006	1929	1929	1929	1929	0
429	20231228	123500	162399006	1929	1929	1929	1929	0
430	20231228	123400	162399006	1929	1929	1929	1929	0
431	20231228	123300	162399006	1929	1929	1929	1929	0
432	20231228	123200	162399006	1929	1929	1929	1929	0
433	20231228	123100	162399006	1929	1929	1930	1929	152
434	20231228	123000	162105797	1930	1930	1930	1930	0
435	20231228	122900	162105797	1930	1930	1930	1930	0
436	20231228	122800	162105797	1930	1930	1930	1930	0
437	20231228	122700	162105797	1930	1930	1930	1930	500
438	20231228	122600	161140797	1930	1930	1930	1930	0
439	20231228	122500	161140797	1930	1927	1930	1927	11
440	20231228	122400	161119597	1927	1927	1927	1927	0
441	20231228	122300	161119597	1927	1927	1927	1927	285
442	20231228	122200	160570402	1929	1928	1929	1928	2229
443	20231228	122100	156271124	1928	1927	1928	1927	208
444	20231228	122000	155870298	1927	1926	1927	1924	516
445	20231228	121900	154876644	1927	1927	1927	1927	0
446	20231228	121800	154876644	1927	1927	1927	1927	0
447	20231228	121700	154876644	1927	1927	1927	1927	0
448	20231228	121600	154876644	1927	1924	1927	1924	461
449	20231228	121500	153989605	1924	1924	1927	1924	209
450	20231228	121400	153587336	1927	1927	1927	1927	0
451	20231228	121300	153587336	1927	1927	1927	1927	0
452	20231228	121200	153587336	1927	1927	1927	1927	120
453	20231228	121100	153356096	1927	1927	1927	1927	0
454	20231228	121000	153356096	1927	1927	1927	1927	0
455	20231228	120900	153356096	1927	1927	1927	1927	0
456	20231228	120800	153356096	1927	1927	1927	1927	50
457	20231228	120700	153259746	1927	1927	1927	1927	0
458	20231228	120600	153259746	1927	1927	1927	1927	100
459	20231228	120500	153067046	1928	1928	1928	1928	0
460	20231228	120400	153067046	1928	1928	1928	1928	0
461	20231228	120300	153067046	1928	1928	1928	1928	0
462	20231228	120200	153067046	1928	1928	1928	1928	44
463	20231228	120100	152982214	1928	1928	1928	1928	0
464	20231228	120000	152982214	1928	1928	1928	1928	7
465	20231228	115900	152968718	1923	1923	1923	1923	200
466	20231228	115800	152584118	1923	1923	1923	1923	0
467	20231228	115700	152584118	1923	1923	1923	1923	303
468	20231228	115600	152001449	1924	1924	1924	1924	0
469	20231228	115500	152001449	1924	1924	1924	1924	0
470	20231228	115400	152001449	1924	1924	1924	1924	915
471	20231228	115300	150240989	1929	1929	1929	1929	250
472	20231228	115200	149758739	1929	1929	1929	1929	0
473	20231228	115100	149758739	1929	1929	1929	1929	259
474	20231228	115000	149259128	1924	1929	1929	1924	3
475	20231228	114900	149253350	1924	1927	1927	1924	31
476	20231228	114800	149193697	1929	1929	1929	1929	0
477	20231228	114700	149193697	1929	1929	1929	1929	46
478	20231228	114600	149104963	1930	1930	1930	1930	0
479	20231228	114500	149104963	1930	1930	1930	1930	0
480	20231228	114400	149104963	1930	1930	1930	1930	0
481	20231228	114300	149104963	1930	1930	1930	1930	0
482	20231228	114200	149104963	1930	1930	1930	1930	0
483	20231228	114100	149104963	1930	1930	1930	1930	0
484	20231228	114000	149104963	1930	1928	1930	1928	1500
485	20231228	113900	146210348	1928	1928	1928	1928	0
486	20231228	113800	146210348	1928	1928	1928	1928	0
487	20231228	113700	146210348	1928	1928	1928	1928	10
488	20231228	113600	146191068	1928	1928	1928	1928	0
489	20231228	113500	146191068	1928	1928	1928	1928	240
490	20231228	113400	145728348	1928	1928	1928	1928	0
491	20231228	113300	145728348	1928	1926	1928	1926	322
492	20231228	113200	145107585	1926	1926	1926	1926	0
493	20231228	113100	145107585	1926	1926	1926	1926	0
494	20231228	113000	145107585	1926	1926	1926	1926	69
495	20231228	112900	144974691	1926	1926	1926	1926	0
496	20231228	112800	144974691	1926	1926	1926	1926	0
497	20231228	112700	144974691	1926	1926	1926	1926	0
498	20231228	112600	144974691	1926	1926	1926	1926	314
499	20231228	112500	144369927	1926	1926	1926	1926	0
500	20231228	112400	144369927	1926	1926	1926	1926	0
501	20231228	112300	144369927	1926	1925	1926	1925	48
502	20231228	112200	144277523	1925	1925	1925	1925	56
503	20231228	112100	144169723	1924	1924	1924	1924	1000
504	20231228	112000	142245723	1924	1925	1925	1924	300
505	20231228	111900	141668423	1925	1923	1925	1923	47
506	20231228	111800	141577952	1922	1922	1922	1922	0
507	20231228	111700	141577952	1922	1922	1922	1922	300
508	20231228	111600	141001352	1923	1923	1923	1923	329
509	20231228	111500	140368685	1923	1923	1923	1923	147
510	20231228	111400	140086004	1922	1925	1925	1922	1068
511	20231228	111300	138031258	1925	1925	1925	1925	0
512	20231228	111200	138031258	1925	1925	1925	1925	41
513	20231228	111100	137952333	1926	1926	1926	1926	0
514	20231228	111000	137952333	1926	1926	1926	1926	0
515	20231228	110900	137952333	1926	1925	1926	1925	22
516	20231228	110800	137909971	1926	1926	1926	1926	4
517	20231228	110700	137902267	1926	1926	1926	1926	0
518	20231228	110600	137902267	1926	1926	1926	1926	16
519	20231228	110500	137871451	1926	1926	1926	1926	0
520	20231228	110400	137871451	1926	1926	1926	1926	0
521	20231228	110300	137871451	1926	1926	1926	1926	501
522	20231228	110200	136906525	1925	1925	1925	1925	59
523	20231228	110100	136792950	1926	1926	1926	1925	46
524	20231228	110000	136704360	1926	1926	1926	1926	13
525	20231228	105900	136679322	1926	1925	1926	1925	5
526	20231228	105800	136669695	1925	1925	1925	1925	97
527	20231228	105700	136482970	1926	1926	1926	1926	0
528	20231228	105600	136482970	1926	1926	1926	1926	3
529	20231228	105500	136477192	1926	1926	1926	1926	0
530	20231228	105400	136477192	1926	1926	1926	1926	13
531	20231228	105300	136452154	1926	1926	1926	1926	6
532	20231228	105200	136440598	1926	1926	1926	1926	1
533	20231228	105100	136438672	1924	1925	1925	1924	253
534	20231228	105000	135951652	1925	1925	1925	1925	0
535	20231228	104900	135951652	1925	1925	1925	1925	0
536	20231228	104800	135951652	1925	1925	1925	1924	24
537	20231228	104700	135905472	1925	1925	1925	1925	7
538	20231228	104600	135891997	1925	1925	1925	1925	0
539	20231228	104500	135891997	1925	1925	1925	1925	653
540	20231228	104400	134634972	1930	1930	1930	1930	0
541	20231228	104300	134634972	1930	1930	1930	1930	0
542	20231228	104200	134634972	1930	1930	1930	1930	0
543	20231228	104100	134634972	1930	1930	1930	1930	0
544	20231228	104000	134634972	1930	1930	1930	1930	65
545	20231228	103900	134509522	1929	1928	1929	1928	2668
546	20231228	103800	129362951	1927	1927	1927	1927	0
547	20231228	103700	129362951	1927	1927	1927	1927	0
548	20231228	103600	129362951	1927	1927	1927	1927	10
549	20231228	103500	129343681	1927	1927	1927	1927	1
550	20231228	103400	129341754	1928	1928	1928	1928	102
551	20231228	103300	129145098	1928	1928	1928	1928	31
552	20231228	103200	129085330	1923	1923	1923	1923	0
553	20231228	103100	129085330	1923	1923	1923	1923	0
554	20231228	103000	129085330	1923	1923	1923	1923	0
555	20231228	102900	129085330	1923	1923	1923	1923	486
556	20231228	102800	128150752	1929	1929	1929	1929	0
557	20231228	102700	128150752	1929	1929	1929	1929	0
558	20231228	102600	128150752	1929	1929	1929	1929	0
559	20231228	102500	128150752	1929	1929	1929	1929	0
560	20231228	102400	128150752	1929	1929	1929	1929	0
561	20231228	102300	128150752	1929	1929	1929	1929	0
562	20231228	102200	128150752	1929	1929	1929	1929	0
563	20231228	102100	128150752	1929	1929	1929	1929	10
564	20231228	102000	128131462	1929	1929	1929	1929	5
565	20231228	101900	128121817	1929	1929	1929	1929	20
566	20231228	101800	128083237	1929	1928	1929	1928	1139
567	20231228	101700	125886384	1928	1928	1928	1928	0
568	20231228	101600	125886384	1928	1928	1928	1928	1
569	20231228	101500	125884456	1928	1928	1928	1928	1
570	20231228	101400	125882528	1921	1921	1921	1921	0
571	20231228	101300	125882528	1921	1921	1921	1921	0
572	20231228	101200	125882528	1921	1921	1921	1921	0
573	20231228	101100	125882528	1921	1921	1921	1921	0
574	20231228	101000	125882528	1921	1921	1921	1921	5291
575	20231228	100900	115718517	1921	1927	1927	1921	708
576	20231228	100800	114358443	1921	1921	1921	1921	0
577	20231228	100700	114358443	1921	1928	1928	1921	2
578	20231228	100600	114354594	1921	1928	1928	1921	4
579	20231228	100500	114346896	1920	1921	1921	1920	110
580	20231228	100400	114135637	1920	1920	1920	1920	0
581	20231228	100300	114135637	1920	1920	1920	1920	0
582	20231228	100200	114135637	1920	1920	1920	1920	0
583	20231228	100100	114135637	1920	1920	1920	1920	0
584	20231228	100000	114135637	1920	1920	1920	1920	0
585	20231228	095900	114135637	1920	1920	1920	1920	0
586	20231228	095800	114135637	1920	1920	1920	1920	1
587	20231228	095700	114133717	1919	1920	1920	1919	2000
588	20231228	095600	110294823	1920	1920	1920	1920	200
589	20231228	095500	109910823	1920	1920	1920	1920	300
590	20231228	095400	109334823	1920	1920	1920	1920	0
591	20231228	095300	109334823	1920	1920	1920	1920	1
592	20231228	095200	109332903	1919	1919	1919	1919	0
593	20231228	095100	109332903	1919	1920	1920	1919	7889
594	20231228	095000	94188773	1919	1919	1919	1919	0
595	20231228	094900	94188773	1919	1930	1930	1919	5046
596	20231228	094800	84493527	1925	1925	1925	1925	6
597	20231228	094700	84481977	1925	1925	1925	1925	1
598	20231228	094600	84480052	1930	1930	1931	1930	1218
599	20231228	094500	82128812	1930	1930	1930	1930	501
600	20231228	094400	81161882	1926	1926	1926	1926	0
601	20231228	094300	81161882	1926	1930	1930	1926	620
602	20231228	094200	79967682	1931	1931	1931	1931	0
603	20231228	094100	79967682	1931	1931	1931	1931	0
604	20231228	094000	79967682	1931	1931	1931	1931	22
605	20231228	093900	79925200	1931	1932	1934	1931	396
606	20231228	093800	79160171	1931	1927	1931	1921	15207
607	20231228	093700	49811381	1926	1920	1926	1920	19926
608	20231228	093600	11505713	1920	1917	1920	1917	40
609	20231228	093500	11429003	1921	1921	1921	1921	0
610	20231228	093400	11429003	1921	1921	1921	1921	50
611	20231228	093300	11332953	1922	1922	1922	1922	0
612	20231228	093200	11332953	1922	1922	1922	1922	1
613	20231228	093100	11331031	1922	1922	1922	1922	0
614	20231228	093000	11331031	1922	1922	1922	1922	1
615	20231228	092900	11329109	1917	1916	1917	1916	482
616	20231228	092800	10405565	1916	1916	1916	1916	0
617	20231228	092700	10405565	1916	1916	1916	1916	0
618	20231228	092600	10405565	1916	1917	1917	1916	175
619	20231228	092500	10070091	1917	1917	1917	1917	1
620	20231228	092400	10068174	1922	1922	1922	1922	0
621	20231228	092300	10068174	1922	1922	1922	1922	50
622	20231228	092200	9972074	1922	1922	1922	1922	11
623	20231228	092100	9950932	1922	1922	1922	1922	0
624	20231228	092000	9950932	1922	1922	1922	1922	0
625	20231228	091900	9950932	1922	1922	1922	1922	0
626	20231228	091800	9950932	1922	1922	1922	1922	1
627	20231228	091700	9949010	1917	1917	1917	1917	0
628	20231228	091600	9949010	1917	1917	1917	1917	0
629	20231228	091500	9949010	1917	1917	1917	1917	500
630	20231228	091400	8990510	1917	1917	1917	1917	0
631	20231228	091300	8990510	1917	1917	1917	1917	5
632	20231228	091200	8980925	1917	1917	1917	1917	0
633	20231228	091100	8980925	1917	1917	1917	1917	0
634	20231228	091000	8980925	1917	1923	1923	1917	951
635	20231228	090900	7155872	1923	1923	1923	1923	0
636	20231228	090800	7155872	1923	1923	1923	1923	13
637	20231228	090700	7130873	1920	1920	1920	1920	0
638	20231228	090600	7130873	1920	1920	1920	1920	500
639	20231228	090500	6170873	1915	1918	1918	1915	1500
640	20231228	090400	3296447	1923	1923	1923	1923	0
641	20231228	090300	3296447	1923	1923	1923	1923	0
642	20231228	090200	3296447	1923	1923	1923	1923	1
643	20231228	090100	3294524	1915	1915	1915	1915	0
644	20231228	090000	3294524	1915	1923	1923	1915	1714