KissMeData/121890/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	201700	230926119	1894	1894	1894	1894	913
3	20231228	201600	230926119	1894	1894	1894	1894	0
4	20231228	201500	230926119	1894	1894	1894	1894	0
5	20231228	201400	230926119	1894	1894	1894	1894	0
6	20231228	201300	230926119	1894	1894	1894	1894	0
7	20231228	201200	230926119	1894	1894	1894	1894	0
8	20231228	201100	230926119	1894	1894	1894	1894	0
9	20231228	201000	230926119	1894	1894	1894	1894	0
10	20231228	200900	230926119	1894	1894	1894	1894	0
11	20231228	200800	230926119	1894	1894	1894	1894	0
12	20231228	200700	230926119	1894	1894	1894	1894	0
13	20231228	200600	230926119	1894	1894	1894	1894	0
14	20231228	200500	230926119	1894	1894	1894	1894	0
15	20231228	200400	230926119	1894	1894	1894	1894	0
16	20231228	200300	230926119	1894	1894	1894	1894	0
17	20231228	200200	230926119	1894	1894	1894	1894	0
18	20231228	200100	230926119	1894	1894	1894	1894	0
19	20231228	200000	230926119	1894	1894	1894	1894	0
20	20231228	195900	230926119	1894	1894	1894	1894	0
21	20231228	195800	230926119	1894	1894	1894	1894	0
22	20231228	195700	230926119	1894	1894	1894	1894	0
23	20231228	195600	230926119	1894	1894	1894	1894	0
24	20231228	195500	230926119	1894	1894	1894	1894	0
25	20231228	195400	230926119	1894	1894	1894	1894	0
26	20231228	195300	230926119	1894	1894	1894	1894	0
27	20231228	195200	230926119	1894	1894	1894	1894	0
28	20231228	195100	230926119	1894	1894	1894	1894	0
29	20231228	195000	230926119	1894	1894	1894	1894	0
30	20231228	194900	230926119	1894	1894	1894	1894	0
31	20231228	194800	230926119	1894	1894	1894	1894	0
32	20231228	194700	230926119	1894	1894	1894	1894	913
33	20231228	194600	230926119	1894	1894	1894	1894	0
34	20231228	194500	230926119	1894	1894	1894	1894	0
35	20231228	194400	230926119	1894	1894	1894	1894	0
36	20231228	194300	230926119	1894	1894	1894	1894	0
37	20231228	194200	230926119	1894	1894	1894	1894	0
38	20231228	194100	230926119	1894	1894	1894	1894	0
39	20231228	194000	230926119	1894	1894	1894	1894	0
40	20231228	193900	230926119	1894	1894	1894	1894	0
41	20231228	193800	230926119	1894	1894	1894	1894	0
42	20231228	193700	230926119	1894	1894	1894	1894	0
43	20231228	193600	230926119	1894	1894	1894	1894	0
44	20231228	193500	230926119	1894	1894	1894	1894	0
45	20231228	193400	230926119	1894	1894	1894	1894	0
46	20231228	193300	230926119	1894	1894	1894	1894	0
47	20231228	193200	230926119	1894	1894	1894	1894	0
48	20231228	193100	230926119	1894	1894	1894	1894	0
49	20231228	193000	230926119	1894	1894	1894	1894	0
50	20231228	192900	230926119	1894	1894	1894	1894	0
51	20231228	192800	230926119	1894	1894	1894	1894	0
52	20231228	192700	230926119	1894	1894	1894	1894	0
53	20231228	192600	230926119	1894	1894	1894	1894	0
54	20231228	192500	230926119	1894	1894	1894	1894	0
55	20231228	192400	230926119	1894	1894	1894	1894	0
56	20231228	192300	230926119	1894	1894	1894	1894	0
57	20231228	192200	230926119	1894	1894	1894	1894	0
58	20231228	192100	230926119	1894	1894	1894	1894	0
59	20231228	192000	230926119	1894	1894	1894	1894	0
60	20231228	191900	230926119	1894	1894	1894	1894	0
61	20231228	191800	230926119	1894	1894	1894	1894	0
62	20231228	191700	230926119	1894	1894	1894	1894	913
63	20231228	191600	230926119	1894	1894	1894	1894	0
64	20231228	191500	230926119	1894	1894	1894	1894	0
65	20231228	191400	230926119	1894	1894	1894	1894	0
66	20231228	191300	230926119	1894	1894	1894	1894	0
67	20231228	191200	230926119	1894	1894	1894	1894	0
68	20231228	191100	230926119	1894	1894	1894	1894	0
69	20231228	191000	230926119	1894	1894	1894	1894	0
70	20231228	190900	230926119	1894	1894	1894	1894	0
71	20231228	190800	230926119	1894	1894	1894	1894	0
72	20231228	190700	230926119	1894	1894	1894	1894	0
73	20231228	190600	230926119	1894	1894	1894	1894	0
74	20231228	190500	230926119	1894	1894	1894	1894	0
75	20231228	190400	230926119	1894	1894	1894	1894	0
76	20231228	190300	230926119	1894	1894	1894	1894	0
77	20231228	190200	230926119	1894	1894	1894	1894	0
78	20231228	190100	230926119	1894	1894	1894	1894	0
79	20231228	190000	230926119	1894	1894	1894	1894	0
80	20231228	185900	230926119	1894	1894	1894	1894	0
81	20231228	185800	230926119	1894	1894	1894	1894	0
82	20231228	185700	230926119	1894	1894	1894	1894	0
83	20231228	185600	230926119	1894	1894	1894	1894	0
84	20231228	185500	230926119	1894	1894	1894	1894	0
85	20231228	185400	230926119	1894	1894	1894	1894	0
86	20231228	185300	230926119	1894	1894	1894	1894	0
87	20231228	185200	230926119	1894	1894	1894	1894	0
88	20231228	185100	230926119	1894	1894	1894	1894	0
89	20231228	185000	230926119	1894	1894	1894	1894	0
90	20231228	184900	230926119	1894	1894	1894	1894	0
91	20231228	184800	230926119	1894	1894	1894	1894	0
92	20231228	184700	230926119	1894	1894	1894	1894	913
93	20231228	184600	230926119	1894	1894	1894	1894	0
94	20231228	184500	230926119	1894	1894	1894	1894	0
95	20231228	184400	230926119	1894	1894	1894	1894	0
96	20231228	184300	230926119	1894	1894	1894	1894	0
97	20231228	184200	230926119	1894	1894	1894	1894	0
98	20231228	184100	230926119	1894	1894	1894	1894	0
99	20231228	184000	230926119	1894	1894	1894	1894	0
100	20231228	183900	230926119	1894	1894	1894	1894	0
101	20231228	183800	230926119	1894	1894	1894	1894	0
102	20231228	183700	230926119	1894	1894	1894	1894	0
103	20231228	183600	230926119	1894	1894	1894	1894	0
104	20231228	183500	230926119	1894	1894	1894	1894	0
105	20231228	183400	230926119	1894	1894	1894	1894	0
106	20231228	183300	230926119	1894	1894	1894	1894	0
107	20231228	183200	230926119	1894	1894	1894	1894	0
108	20231228	183100	230926119	1894	1894	1894	1894	0
109	20231228	183000	230926119	1894	1894	1894	1894	0
110	20231228	182900	230926119	1894	1894	1894	1894	0
111	20231228	182800	230926119	1894	1894	1894	1894	0
112	20231228	182700	230926119	1894	1894	1894	1894	0
113	20231228	182600	230926119	1894	1894	1894	1894	0
114	20231228	182500	230926119	1894	1894	1894	1894	0
115	20231228	182400	230926119	1894	1894	1894	1894	0
116	20231228	182300	230926119	1894	1894	1894	1894	0
117	20231228	182200	230926119	1894	1894	1894	1894	0
118	20231228	182100	230926119	1894	1894	1894	1894	0
119	20231228	182000	230926119	1894	1894	1894	1894	0
120	20231228	181900	230926119	1894	1894	1894	1894	0
121	20231228	181800	230926119	1894	1894	1894	1894	0
122	20231228	181700	230926119	1894	1894	1894	1894	913
123	20231228	181600	230926119	1894	1894	1894	1894	0
124	20231228	181500	230926119	1894	1894	1894	1894	0
125	20231228	181400	230926119	1894	1894	1894	1894	0
126	20231228	181300	230926119	1894	1894	1894	1894	0
127	20231228	181200	230926119	1894	1894	1894	1894	0
128	20231228	181100	230926119	1894	1894	1894	1894	0
129	20231228	181000	230926119	1894	1894	1894	1894	0
130	20231228	180900	230926119	1894	1894	1894	1894	0
131	20231228	180800	230926119	1894	1894	1894	1894	0
132	20231228	180700	230926119	1894	1894	1894	1894	0
133	20231228	180600	230926119	1894	1894	1894	1894	0
134	20231228	180500	230926119	1894	1894	1894	1894	0
135	20231228	180400	230926119	1894	1894	1894	1894	0
136	20231228	180300	230926119	1894	1894	1894	1894	0
137	20231228	180200	230926119	1894	1894	1894	1894	0
138	20231228	180100	230926119	1894	1894	1894	1894	0
139	20231228	180000	230926119	1894	1894	1894	1894	0
140	20231228	175900	230926119	1894	1894	1894	1894	0
141	20231228	175800	230926119	1894	1894	1894	1894	0
142	20231228	175700	230926119	1894	1894	1894	1894	0
143	20231228	175600	230926119	1894	1894	1894	1894	0
144	20231228	175500	230926119	1894	1894	1894	1894	0
145	20231228	175400	230926119	1894	1894	1894	1894	0
146	20231228	175300	230926119	1894	1894	1894	1894	0
147	20231228	175200	230926119	1894	1894	1894	1894	0
148	20231228	175100	230926119	1894	1894	1894	1894	0
149	20231228	175000	230926119	1894	1894	1894	1894	0
150	20231228	174900	230926119	1894	1894	1894	1894	0
151	20231228	174800	230926119	1894	1894	1894	1894	0
152	20231228	174700	230926119	1894	1894	1894	1894	913
153	20231228	174600	230926119	1894	1894	1894	1894	0
154	20231228	174500	230926119	1894	1894	1894	1894	0
155	20231228	174400	230926119	1894	1894	1894	1894	0
156	20231228	174300	230926119	1894	1894	1894	1894	0
157	20231228	174200	230926119	1894	1894	1894	1894	0
158	20231228	174100	230926119	1894	1894	1894	1894	0
159	20231228	174000	230926119	1894	1894	1894	1894	0
160	20231228	173900	230926119	1894	1894	1894	1894	0
161	20231228	173800	230926119	1894	1894	1894	1894	0
162	20231228	173700	230926119	1894	1894	1894	1894	0
163	20231228	173600	230926119	1894	1894	1894	1894	0
164	20231228	173500	230926119	1894	1894	1894	1894	0
165	20231228	173400	230926119	1894	1894	1894	1894	0
166	20231228	173300	230926119	1894	1894	1894	1894	0
167	20231228	173200	230926119	1894	1894	1894	1894	0
168	20231228	173100	230926119	1894	1894	1894	1894	0
169	20231228	173000	230926119	1894	1894	1894	1894	0
170	20231228	172900	230926119	1894	1894	1894	1894	0
171	20231228	172800	230926119	1894	1894	1894	1894	0
172	20231228	172700	230926119	1894	1894	1894	1894	0
173	20231228	172600	230926119	1894	1894	1894	1894	0
174	20231228	172500	230926119	1894	1894	1894	1894	0
175	20231228	172400	230926119	1894	1894	1894	1894	0
176	20231228	172300	230926119	1894	1894	1894	1894	0
177	20231228	172200	230926119	1894	1894	1894	1894	0
178	20231228	172100	230926119	1894	1894	1894	1894	0
179	20231228	172000	230926119	1894	1894	1894	1894	0
180	20231228	171900	230926119	1894	1894	1894	1894	0
181	20231228	171800	230926119	1894	1894	1894	1894	0
182	20231228	171700	230926119	1894	1894	1894	1894	913
183	20231228	171600	230926119	1894	1894	1894	1894	0
184	20231228	171500	230926119	1894	1894	1894	1894	0
185	20231228	171400	230926119	1894	1894	1894	1894	0
186	20231228	171300	230926119	1894	1894	1894	1894	0
187	20231228	171200	230926119	1894	1894	1894	1894	0
188	20231228	171100	230926119	1894	1894	1894	1894	0
189	20231228	171000	230926119	1894	1894	1894	1894	0
190	20231228	170900	230926119	1894	1894	1894	1894	0
191	20231228	170800	230926119	1894	1894	1894	1894	0
192	20231228	170700	230926119	1894	1894	1894	1894	0
193	20231228	170600	230926119	1894	1894	1894	1894	0
194	20231228	170500	230926119	1894	1894	1894	1894	0
195	20231228	170400	230926119	1894	1894	1894	1894	0
196	20231228	170300	230926119	1894	1894	1894	1894	0
197	20231228	170200	230926119	1894	1894	1894	1894	0
198	20231228	170100	230926119	1894	1894	1894	1894	0
199	20231228	170000	230926119	1894	1894	1894	1894	0
200	20231228	165900	230926119	1894	1894	1894	1894	0
201	20231228	165800	230926119	1894	1894	1894	1894	0
202	20231228	165700	230926119	1894	1894	1894	1894	0
203	20231228	165600	230926119	1894	1894	1894	1894	0
204	20231228	165500	230926119	1894	1894	1894	1894	0
205	20231228	165400	230926119	1894	1894	1894	1894	0
206	20231228	165300	230926119	1894	1894	1894	1894	0
207	20231228	165200	230926119	1894	1894	1894	1894	0
208	20231228	165100	230926119	1894	1894	1894	1894	0
209	20231228	165000	230926119	1894	1894	1894	1894	0
210	20231228	164900	230926119	1894	1894	1894	1894	0
211	20231228	164800	230926119	1894	1894	1894	1894	0
212	20231228	164700	230926119	1894	1894	1894	1894	913
213	20231228	164600	230926119	1894	1894	1894	1894	0
214	20231228	164500	230926119	1894	1894	1894	1894	0
215	20231228	164400	230926119	1894	1894	1894	1894	0
216	20231228	164300	230926119	1894	1894	1894	1894	0
217	20231228	164200	230926119	1894	1894	1894	1894	0
218	20231228	164100	230926119	1894	1894	1894	1894	0
219	20231228	164000	230926119	1894	1894	1894	1894	0
220	20231228	163900	230926119	1894	1894	1894	1894	0
221	20231228	163800	230926119	1894	1894	1894	1894	0
222	20231228	163700	230926119	1894	1894	1894	1894	0
223	20231228	163600	230926119	1894	1894	1894	1894	0
224	20231228	163500	230926119	1894	1894	1894	1894	0
225	20231228	163400	230926119	1894	1894	1894	1894	0
226	20231228	163300	230926119	1894	1894	1894	1894	0
227	20231228	163200	230926119	1894	1894	1894	1894	0
228	20231228	163100	230926119	1894	1894	1894	1894	0
229	20231228	163000	230926119	1894	1894	1894	1894	0
230	20231228	162900	230926119	1894	1894	1894	1894	0
231	20231228	162800	230926119	1894	1894	1894	1894	0
232	20231228	162700	230926119	1894	1894	1894	1894	0
233	20231228	162600	230926119	1894	1894	1894	1894	0
234	20231228	162500	230926119	1894	1894	1894	1894	0
235	20231228	162400	230926119	1894	1894	1894	1894	0
236	20231228	162300	230926119	1894	1894	1894	1894	0
237	20231228	162200	230926119	1894	1894	1894	1894	0
238	20231228	162100	230926119	1894	1894	1894	1894	0
239	20231228	162000	230926119	1894	1894	1894	1894	0
240	20231228	161900	230926119	1894	1894	1894	1894	0
241	20231228	161800	230926119	1894	1894	1894	1894	0
242	20231228	161700	230926119	1894	1894	1894	1894	913
243	20231228	161600	230926119	1894	1894	1894	1894	0
244	20231228	161500	230926119	1894	1894	1894	1894	0
245	20231228	161400	230926119	1894	1894	1894	1894	0
246	20231228	161300	230926119	1894	1894	1894	1894	0
247	20231228	161200	230926119	1894	1894	1894	1894	0
248	20231228	161100	230926119	1894	1894	1894	1894	0
249	20231228	161000	230926119	1894	1894	1894	1894	0
250	20231228	160900	230926119	1894	1894	1894	1894	0
251	20231228	160800	230926119	1894	1894	1894	1894	0
252	20231228	160700	230926119	1894	1894	1894	1894	0
253	20231228	160600	230926119	1894	1894	1894	1894	0
254	20231228	160500	230926119	1894	1894	1894	1894	0
255	20231228	160400	230926119	1894	1894	1894	1894	0
256	20231228	160300	230926119	1894	1894	1894	1894	0
257	20231228	160200	230926119	1894	1894	1894	1894	0
258	20231228	160100	230926119	1894	1894	1894	1894	0
259	20231228	160000	230926119	1894	1894	1894	1894	0
260	20231228	155900	230926119	1894	1894	1894	1894	0
261	20231228	155800	230926119	1894	1894	1894	1894	0
262	20231228	155700	230926119	1894	1894	1894	1894	0
263	20231228	155600	230926119	1894	1894	1894	1894	0
264	20231228	155500	230926119	1894	1894	1894	1894	0
265	20231228	155400	230926119	1894	1894	1894	1894	0
266	20231228	155300	230926119	1894	1894	1894	1894	0
267	20231228	155200	230926119	1894	1894	1894	1894	0
268	20231228	155100	230926119	1894	1894	1894	1894	0
269	20231228	155000	230926119	1894	1894	1894	1894	0
270	20231228	154900	230926119	1894	1894	1894	1894	0
271	20231228	154800	230926119	1894	1894	1894	1894	0
272	20231228	154700	230926119	1894	1894	1894	1894	913
273	20231228	154600	230926119	1894	1894	1894	1894	0
274	20231228	154500	230926119	1894	1894	1894	1894	0
275	20231228	154400	230926119	1894	1894	1894	1894	0
276	20231228	154300	230926119	1894	1894	1894	1894	0
277	20231228	154200	230926119	1894	1894	1894	1894	0
278	20231228	154100	230926119	1894	1894	1894	1894	0
279	20231228	154000	230926119	1894	1894	1894	1894	0
280	20231228	153900	230926119	1894	1894	1894	1894	0
281	20231228	153800	230926119	1894	1894	1894	1894	0
282	20231228	153700	230926119	1894	1894	1894	1894	0
283	20231228	153600	230926119	1894	1894	1894	1894	0
284	20231228	153500	230926119	1894	1894	1894	1894	0
285	20231228	153400	230926119	1894	1894	1894	1894	0
286	20231228	153300	230926119	1894	1894	1894	1894	0
287	20231228	153200	230926119	1894	1894	1894	1894	0
288	20231228	153100	230926119	1894	1894	1894	1894	0
289	20231228	153000	230926119	1894	1894	1894	1894	913
290	20231228	152900	229196897	1876	1876	1876	1876	0
291	20231228	152800	229196897	1876	1876	1876	1876	0
292	20231228	152700	229196897	1876	1876	1876	1876	0
293	20231228	152600	229196897	1876	1876	1876	1876	0
294	20231228	152500	229196897	1876	1876	1876	1876	0
295	20231228	152400	229196897	1876	1876	1876	1876	0
296	20231228	152300	229196897	1876	1876	1876	1876	0
297	20231228	152200	229196897	1876	1876	1876	1876	0
298	20231228	152100	229196897	1876	1876	1876	1876	0
299	20231228	152000	229196897	1876	1876	1876	1876	0
300	20231228	151900	229196897	1876	1876	1876	1876	0
301	20231228	151800	229196897	1876	1876	1876	1876	1
302	20231228	151700	229195021	1876	1875	1897	1875	2115
303	20231228	151600	225229175	1875	1875	1875	1875	2
304	20231228	151500	225225425	1874	1897	1897	1874	13
305	20231228	151400	225200787	1868	1897	1897	1868	11
306	20231228	151300	225179949	1868	1868	1868	1868	1
307	20231228	151200	225178081	1898	1898	1898	1898	10
308	20231228	151100	225159101	1865	1865	1865	1865	1
309	20231228	151000	225157236	1898	1888	1898	1865	201
310	20231228	150900	224781673	1898	1888	1898	1865	203
311	20231228	150800	224400433	1888	1888	1888	1888	1
312	20231228	150700	224398545	1888	1888	1888	1888	1
313	20231228	150600	224396657	1887	1887	1887	1887	1
314	20231228	150500	224394770	1887	1887	1887	1887	2
315	20231228	150400	224390996	1887	1887	1887	1887	1
316	20231228	150300	224389109	1887	1887	1887	1887	0
317	20231228	150200	224389109	1887	1887	1887	1887	1
318	20231228	150100	224387222	1887	1887	1887	1887	1
319	20231228	150000	224385335	1887	1895	1895	1887	201
320	20231228	145900	224004448	1887	1887	1887	1887	1
321	20231228	145800	224002561	1885	1885	1885	1885	1
322	20231228	145700	224000676	1885	1885	1885	1885	1
323	20231228	145600	223998791	1880	1888	1888	1880	822
324	20231228	145500	222451207	1900	1900	1900	1900	0
325	20231228	145400	222451207	1900	1901	1901	1850	10809
326	20231228	145300	202257053	1910	1901	1910	1901	22
327	20231228	145200	202215042	1901	1913	1913	1900	701
328	20231228	145100	200878751	1913	1922	1922	1913	1383
329	20231228	145000	198228799	1918	1923	1923	1918	1201
330	20231228	144900	195919469	1923	1920	1923	1920	70
331	20231228	144800	195784983	1920	1915	1920	1915	75
332	20231228	144700	195640988	1914	1914	1914	1914	1
333	20231228	144600	195639074	1914	1914	1914	1914	0
334	20231228	144500	195639074	1914	1920	1920	1914	23
335	20231228	144400	195594920	1914	1914	1914	1914	1
336	20231228	144300	195593006	1914	1914	1914	1914	1
337	20231228	144200	195591092	1914	1915	1915	1914	28
338	20231228	144100	195537480	1915	1915	1920	1915	32
339	20231228	144000	195476175	1915	1922	1922	1915	701
340	20231228	143900	194130298	1923	1922	1923	1922	3
341	20231228	143800	194124531	1922	1922	1922	1922	2
342	20231228	143700	194120687	1922	1922	1922	1922	38
343	20231228	143600	194047651	1922	1922	1922	1922	6
344	20231228	143500	194036119	1922	1922	1923	1922	125
345	20231228	143400	193795838	1923	1922	1923	1922	32
346	20231228	143300	193734303	1922	1922	1922	1922	1
347	20231228	143200	193732381	1922	1921	1922	1921	5
348	20231228	143100	193722775	1921	1921	1921	1921	5
349	20231228	143000	193713170	1924	1921	1924	1921	104
350	20231228	142900	193513095	1921	1921	1921	1921	3
351	20231228	142800	193507332	1921	1921	1924	1921	51
352	20231228	142700	193409232	1921	1921	1921	1921	42
353	20231228	142600	193328550	1921	1922	1922	1921	159
354	20231228	142500	193023107	1922	1921	1924	1921	50
355	20231228	142400	192927038	1921	1921	1921	1921	25
356	20231228	142300	192879013	1921	1921	1921	1921	24
357	20231228	142200	192832909	1921	1921	1922	1921	638
358	20231228	142100	191606680	1921	1921	1921	1921	2
359	20231228	142000	191602838	1921	1921	1921	1921	45
360	20231228	141900	191516393	1922	1922	1922	1922	1
361	20231228	141800	191514471	1922	1925	1925	1922	92
362	20231228	141700	191337400	1925	1925	1925	1925	1
363	20231228	141600	191335475	1929	1929	1929	1929	352
364	20231228	141500	190656467	1929	1929	1930	1929	208
365	20231228	141400	190255223	1929	1929	1929	1929	1133
366	20231228	141300	188069666	1929	1929	1929	1929	794
367	20231228	141200	186538040	1929	1929	1929	1929	6
368	20231228	141100	186526466	1929	1928	1929	1928	115
369	20231228	141000	186304632	1929	1922	1929	1922	32
370	20231228	140900	186242917	1922	1922	1922	1922	1
371	20231228	140800	186240995	1921	1921	1921	1921	1
372	20231228	140700	186239074	1921	1921	1921	1921	1
373	20231228	140600	186237153	1921	1921	1921	1921	1
374	20231228	140500	186235232	1921	1928	1929	1921	55
375	20231228	140400	186129157	1921	1928	1928	1921	6
376	20231228	140300	186117596	1929	1926	1929	1926	200
377	20231228	140200	185732206	1918	1918	1918	1918	1
378	20231228	140100	185730288	1917	1917	1917	1917	1
379	20231228	140000	185728371	1916	1927	1927	1916	13
380	20231228	135900	185703331	1914	1919	1927	1914	211
381	20231228	135800	185297063	1914	1913	1914	1913	112
382	20231228	135700	185082697	1913	1913	1914	1913	36
383	20231228	135600	185013799	1913	1913	1913	1913	4
384	20231228	135500	185006147	1913	1913	1913	1913	89
385	20231228	135400	184835890	1913	1913	1913	1913	0
386	20231228	135300	184835890	1913	1913	1913	1913	2
387	20231228	135200	184832064	1913	1913	1913	1913	0
388	20231228	135100	184832064	1913	1913	1913	1913	1
389	20231228	135000	184830151	1913	1913	1913	1913	1
390	20231228	134900	184828238	1913	1914	1914	1913	362
391	20231228	134800	184135371	1914	1914	1914	1914	1
392	20231228	134700	184133457	1914	1913	1914	1913	78
393	20231228	134600	183984177	1913	1913	1913	1913	12
394	20231228	134500	183961221	1907	1924	1924	1905	334
395	20231228	134400	183323175	1914	1914	1914	1914	1
396	20231228	134300	183321261	1914	1914	1914	1914	1
397	20231228	134200	183319347	1913	1923	1925	1913	185
398	20231228	134100	182963314	1925	1912	1925	1912	421
399	20231228	134000	182157165	1912	1912	1912	1912	1
400	20231228	133900	182155253	1913	1916	1916	1913	512
401	20231228	133800	181174357	1916	1916	1916	1916	1
402	20231228	133700	181172441	1916	1916	1916	1916	0
403	20231228	133600	181172441	1916	1916	1916	1916	1
404	20231228	133500	181170525	1916	1916	1916	1916	89
405	20231228	133400	181000001	1916	1916	1916	1916	1
406	20231228	133300	180998085	1916	1916	1916	1916	1
407	20231228	133200	180996169	1915	1915	1915	1915	1
408	20231228	133100	180994254	1928	1921	1928	1921	385
409	20231228	133000	180254641	1921	1929	1929	1921	13
410	20231228	132900	180229572	1921	1930	1930	1921	44
411	20231228	132800	180144661	1921	1921	1921	1921	0
412	20231228	132700	180144661	1921	1921	1921	1921	244
413	20231228	132600	179675937	1921	1921	1921	1921	1
414	20231228	132500	179674016	1921	1921	1921	1921	1
415	20231228	132400	179672095	1921	1933	1933	1921	101
416	20231228	132300	179476874	1933	1921	1933	1921	2
417	20231228	132200	179473020	1913	1922	1933	1911	1060
418	20231228	132100	177437521	1922	1922	1922	1922	1
419	20231228	132000	177435599	1933	1933	1933	1933	4
420	20231228	131900	177427867	1922	1922	1922	1922	1
421	20231228	131800	177425945	1922	1930	1934	1922	1041
422	20231228	131700	175414156	1922	1922	1922	1922	1
423	20231228	131600	175412234	1920	1920	1920	1920	1
424	20231228	131500	175410314	1920	1931	1931	1919	101
425	20231228	131400	175216290	1921	1934	1934	1921	237
426	20231228	131300	174759666	1927	1927	1927	1927	21
427	20231228	131200	174719199	1927	1934	1934	1927	3
428	20231228	131100	174713404	1934	1934	1934	1934	0
429	20231228	131000	174713404	1934	1926	1934	1926	2
430	20231228	130900	174709544	1934	1926	1934	1926	5
431	20231228	130800	174699882	1934	1926	1934	1926	2
432	20231228	130700	174696022	1934	1926	1934	1926	2
433	20231228	130600	174692162	1926	1927	1927	1926	526
434	20231228	130500	173679085	1927	1934	1934	1927	812
435	20231228	130400	172109806	1934	1934	1934	1934	283
436	20231228	130300	171562484	1934	1934	1934	1934	63
437	20231228	130200	171440642	1934	1934	1934	1934	23
438	20231228	130100	171396160	1934	1936	1936	1934	737
439	20231228	130000	169969832	1936	1939	1939	1936	13
440	20231228	125900	169944628	1936	1936	1936	1936	2
441	20231228	125800	169940756	1939	1939	1939	1936	7
442	20231228	125700	169927186	1936	1936	1937	1936	595
443	20231228	125600	168775265	1936	1936	1936	1936	292
444	20231228	125500	168209953	1936	1936	1936	1936	117
445	20231228	125400	167983441	1940	1940	1940	1940	0
446	20231228	125300	167983441	1940	1936	1940	1936	885
447	20231228	125200	166266545	1937	1937	1937	1936	1582
448	20231228	125100	163202212	1936	1936	1936	1936	1
449	20231228	125000	163200276	1936	1936	1936	1936	1
450	20231228	124900	163198340	1936	1936	1936	1936	1
451	20231228	124800	163196404	1936	1936	1936	1936	1
452	20231228	124700	163194468	1937	1936	1937	1936	6
453	20231228	124600	163182847	1936	1936	1936	1936	1
454	20231228	124500	163180911	1937	1937	1937	1937	17
455	20231228	124400	163147982	1936	1936	1936	1936	11
456	20231228	124300	163126686	1936	1936	1936	1936	1
457	20231228	124200	163124750	1936	1936	1936	1936	1
458	20231228	124100	163122814	1934	1934	1934	1934	1
459	20231228	124000	163120880	1934	1937	1937	1934	152
460	20231228	123900	162826624	1937	1937	1937	1937	1
461	20231228	123800	162824687	1937	1937	1937	1937	1
462	20231228	123700	162822750	1937	1937	1937	1937	1
463	20231228	123600	162820813	1940	1940	1940	1940	17
464	20231228	123500	162787833	1936	1936	1937	1936	590
465	20231228	123400	161645588	1934	1939	1940	1934	68
466	20231228	123300	161513691	1932	1932	1932	1932	1
467	20231228	123200	161511759	1932	1932	1932	1932	1
468	20231228	123100	161509827	1929	1934	1934	1929	596
469	20231228	123000	160357168	1927	1933	1933	1927	77
470	20231228	122900	160208333	1927	1927	1927	1927	1
471	20231228	122800	160206406	1927	1927	1927	1927	0
472	20231228	122700	160206406	1927	1933	1933	1927	32
473	20231228	122600	160144556	1927	1933	1933	1927	12
474	20231228	122500	160121366	1933	1930	1933	1927	34
475	20231228	122400	160055734	1930	1929	1930	1926	353
476	20231228	122300	159374778	1926	1926	1926	1926	1
477	20231228	122200	159372852	1925	1928	1929	1925	289
478	20231228	122100	158816313	1923	1923	1923	1923	1
479	20231228	122000	158814390	1928	1923	1928	1923	2
480	20231228	121900	158810539	1928	1928	1928	1928	0
481	20231228	121800	158810539	1928	1928	1928	1923	35
482	20231228	121700	158743064	1923	1928	1928	1923	2
483	20231228	121600	158739213	1922	1928	1928	1922	2
484	20231228	121500	158735363	1922	1928	1928	1921	103
485	20231228	121400	158537408	1928	1921	1928	1921	6
486	20231228	121300	158525847	1921	1928	1928	1921	2
487	20231228	121200	158521998	1921	1921	1921	1921	1
488	20231228	121100	158520077	1929	1929	1929	1929	1
489	20231228	121000	158518148	1920	1920	1920	1920	1
490	20231228	120900	158516228	1929	1929	1929	1920	4
491	20231228	120800	158508521	1920	1920	1920	1920	1
492	20231228	120700	158506601	1920	1920	1920	1920	1
493	20231228	120600	158504681	1920	1920	1920	1920	1
494	20231228	120500	158502761	1919	1919	1919	1919	36
495	20231228	120400	158433677	1919	1919	1919	1919	1
496	20231228	120300	158431758	1929	1919	1929	1919	6
497	20231228	120200	158420194	1919	1919	1919	1919	0
498	20231228	120100	158420194	1919	1919	1919	1919	1
499	20231228	120000	158418275	1919	1928	1928	1919	13
500	20231228	115900	158393220	1919	1927	1929	1919	32
501	20231228	115800	158331518	1919	1919	1919	1919	1
502	20231228	115700	158329599	1919	1919	1919	1919	1
503	20231228	115600	158327680	1919	1919	1919	1919	1
504	20231228	115500	158325761	1919	1925	1925	1918	90
505	20231228	115400	158153065	1925	1925	1925	1925	1
506	20231228	115300	158151140	1929	1924	1929	1924	1310
507	20231228	115200	155629340	1924	1918	1924	1918	1006
508	20231228	115100	153699802	1918	1918	1918	1918	1
509	20231228	115000	153697884	1918	1918	1918	1918	1
510	20231228	114900	153695966	1918	1924	1924	1918	91
511	20231228	114800	153521218	1918	1918	1918	1918	1
512	20231228	114700	153519300	1924	1921	1924	1918	394
513	20231228	114600	152762423	1918	1918	1918	1918	1
514	20231228	114500	152760505	1919	1919	1919	1919	300
515	20231228	114400	152184805	1918	1918	1918	1918	1
516	20231228	114300	152182887	1918	1918	1918	1914	28
517	20231228	114200	152129187	1918	1914	1918	1914	59
518	20231228	114100	152016029	1918	1914	1918	1914	4
519	20231228	114000	152008361	1914	1914	1914	1914	1
520	20231228	113900	152006447	1913	1917	1917	1913	9
521	20231228	113800	151989198	1913	1913	1913	1913	1
522	20231228	113700	151987285	1913	1913	1913	1913	1
523	20231228	113600	151985372	1917	1917	1917	1917	0
524	20231228	113500	151985372	1917	1910	1917	1910	92
525	20231228	113400	151809635	1910	1910	1910	1910	1
526	20231228	113300	151807725	1910	1907	1910	1907	501
527	20231228	113200	150852315	1907	1907	1907	1907	1
528	20231228	113100	150850408	1907	1907	1907	1907	1
529	20231228	113000	150848501	1907	1918	1918	1907	13
530	20231228	112900	150823578	1918	1911	1918	1906	58
531	20231228	112800	150712737	1902	1902	1902	1902	1
532	20231228	112700	150710835	1911	1911	1911	1911	314
533	20231228	112600	150110781	1902	1902	1902	1902	1
534	20231228	112500	150108879	1902	1902	1902	1902	1
535	20231228	112400	150106977	1902	1902	1902	1902	1
536	20231228	112300	150105075	1911	1911	1911	1902	33
537	20231228	112200	150042021	1902	1907	1910	1902	665
538	20231228	112100	148772571	1902	1902	1902	1902	1
539	20231228	112000	148770669	1902	1905	1905	1902	1449
540	20231228	111900	146010336	1904	1903	1904	1903	421
541	20231228	111800	145209090	1903	1903	1903	1901	12
542	20231228	111700	145186256	1903	1901	1903	1901	3
543	20231228	111600	145180549	1903	1901	1903	1901	678
544	20231228	111500	143890317	1900	1900	1903	1900	102
545	20231228	111400	143696481	1900	1900	1900	1900	1
546	20231228	111300	143694581	1900	1903	1903	1900	5
547	20231228	111200	143685069	1903	1900	1903	1900	2
548	20231228	111100	143681266	1903	1896	1903	1895	1004
549	20231228	111000	141778622	1894	1894	1894	1894	0
550	20231228	110900	141778622	1894	1894	1894	1894	1
551	20231228	110800	141776728	1903	1900	1903	1892	4304
552	20231228	110700	133624999	1900	1900	1900	1900	1
553	20231228	110600	133623099	1901	1901	1901	1900	3
554	20231228	110500	133617397	1901	1893	1901	1893	1335
555	20231228	110400	131080901	1893	1893	1893	1893	2699
556	20231228	110300	125971694	1893	1893	1893	1892	501
557	20231228	110200	125023791	1892	1892	1892	1892	1
558	20231228	110100	125021899	1893	1893	1893	1893	0
559	20231228	110000	125021899	1893	1901	1901	1892	15
560	20231228	105900	124993409	1901	1892	1901	1892	4
561	20231228	105800	124985814	1892	1895	1896	1892	1501
562	20231228	105700	122145677	1894	1894	1894	1894	501
563	20231228	105600	121196783	1893	1897	1897	1892	801
564	20231228	105500	119680201	1897	1901	1901	1897	390
565	20231228	105400	118939493	1901	1905	1905	1901	4
566	20231228	105300	118931877	1901	1901	1901	1901	0
567	20231228	105200	118931877	1901	1905	1905	1901	2
568	20231228	105100	118928071	1901	1900	1905	1900	111
569	20231228	105000	118716670	1905	1905	1905	1900	3
570	20231228	104900	118710960	1899	1899	1905	1899	35
571	20231228	104800	118644489	1899	1899	1899	1898	63
572	20231228	104700	118524853	1898	1900	1900	1898	52
573	20231228	104600	118426115	1899	1900	1900	1899	2
574	20231228	104500	118422316	1899	1905	1905	1899	13
575	20231228	104400	118397557	1905	1905	1905	1905	1
576	20231228	104300	118395652	1899	1899	1899	1899	1
577	20231228	104200	118393753	1905	1905	1905	1898	505
578	20231228	104100	117434735	1898	1905	1905	1898	51
579	20231228	104000	117337587	1898	1898	1898	1898	1
580	20231228	103900	117335689	1897	1897	1897	1897	1
581	20231228	103800	117333792	1897	1897	1897	1897	1
582	20231228	103700	117331895	1897	1897	1897	1897	1
583	20231228	103600	117329998	1907	1907	1907	1907	0
584	20231228	103500	117329998	1907	1895	1907	1892	3053
585	20231228	103400	111518975	1895	1895	1895	1895	1
586	20231228	103300	111517080	1894	1893	1900	1892	1529
587	20231228	103200	108619897	1893	1893	1893	1893	1
588	20231228	103100	108618004	1893	1893	1893	1893	2
589	20231228	103000	108614218	1893	1900	1900	1893	13
590	20231228	102900	108589525	1893	1893	1893	1893	1
591	20231228	102800	108587632	1900	1892	1900	1892	303
592	20231228	102700	108011940	1892	1892	1892	1892	0
593	20231228	102600	108011940	1892	1892	1892	1892	1
594	20231228	102500	108010048	1892	1892	1892	1892	1
595	20231228	102400	108008156	1892	1892	1892	1892	1
596	20231228	102300	108006264	1892	1892	1892	1892	21
597	20231228	102200	107966532	1892	1892	1892	1892	1
598	20231228	102100	107964640	1892	1892	1892	1892	1
599	20231228	102000	107962748	1892	1892	1892	1892	1
600	20231228	101900	107960856	1892	1892	1892	1892	1
601	20231228	101800	107958964	1892	1892	1892	1892	0
602	20231228	101700	107958964	1892	1892	1892	1892	1
603	20231228	101600	107957072	1891	1891	1891	1891	1
604	20231228	101500	107955181	1891	1894	1901	1891	103
605	20231228	101400	107760050	1894	1894	1894	1894	1
606	20231228	101300	107758156	1894	1894	1894	1894	1
607	20231228	101200	107756262	1894	1894	1894	1894	1
608	20231228	101100	107754368	1894	1894	1894	1894	1
609	20231228	101000	107752474	1902	1902	1902	1902	2
610	20231228	100900	107748670	1893	1893	1893	1893	301
611	20231228	100800	107178877	1893	1893	1893	1893	1
612	20231228	100700	107176984	1888	1888	1888	1888	1
613	20231228	100600	107175096	1900	1886	1900	1886	651
614	20231228	100500	105939210	1886	1887	1887	1886	225
615	20231228	100400	105514844	1887	1887	1887	1887	1
616	20231228	100300	105512957	1887	1887	1887	1887	1
617	20231228	100200	105511070	1886	1887	1887	1886	501
618	20231228	100100	104565684	1887	1887	1887	1887	0
619	20231228	100000	104565684	1887	1903	1903	1887	14
620	20231228	095900	104539058	1886	1889	1903	1886	5330
621	20231228	095800	94433978	1889	1882	1889	1882	2360
622	20231228	095700	89986415	1882	1882	1882	1882	3118
623	20231228	095600	84118339	1888	1882	1888	1882	5
624	20231228	095500	84108905	1882	1882	1883	1882	690
625	20231228	095400	82810144	1882	1882	1882	1882	1
626	20231228	095300	82808262	1882	1882	1882	1882	1
627	20231228	095200	82806380	1889	1889	1889	1889	1
628	20231228	095100	82804491	1889	1882	1889	1881	8
629	20231228	095000	82789394	1881	1881	1881	1881	1
630	20231228	094900	82787513	1881	1881	1881	1881	1
631	20231228	094800	82785632	1892	1881	1892	1881	304
632	20231228	094700	82210496	1881	1881	1881	1881	581
633	20231228	094600	81117635	1892	1882	1892	1882	6
634	20231228	094500	81106293	1881	1893	1893	1881	2211
635	20231228	094400	76947180	1893	1893	1893	1893	0
636	20231228	094300	76947180	1893	1881	1893	1881	3
637	20231228	094200	76941525	1881	1893	1893	1881	118
638	20231228	094100	76718163	1893	1879	1893	1879	329
639	20231228	094000	76096860	1876	1876	1876	1876	1
640	20231228	093900	76094984	1885	1874	1885	1874	1001
641	20231228	093800	74208110	1874	1874	1874	1874	751
642	20231228	093700	72800736	1874	1874	1874	1874	500
643	20231228	093600	71863736	1863	1863	1874	1863	100
644	20231228	093500	71677425	1863	1863	1863	1863	89
645	20231228	093400	71511618	1863	1863	1863	1863	3
646	20231228	093300	71506029	1863	1863	1863	1863	1
647	20231228	093200	71504166	1863	1863	1863	1863	1
648	20231228	093100	71502303	1863	1863	1863	1863	1
649	20231228	093000	71500440	1864	1887	1887	1864	664
650	20231228	092900	70262445	1863	1869	1880	1863	3791
651	20231228	092800	63170972	1861	1868	1868	1861	570
652	20231228	092700	62106219	1860	1860	1868	1860	804
653	20231228	092600	60608379	1868	1868	1868	1868	0
654	20231228	092500	60608379	1868	1860	1868	1860	1604
655	20231228	092400	57624186	1860	1860	1860	1860	1
656	20231228	092300	57622326	1867	1850	1867	1850	104
657	20231228	092200	57428175	1850	1850	1850	1850	1
658	20231228	092100	57426325	1867	1850	1867	1850	105
659	20231228	092000	57230307	1850	1850	1850	1850	1
660	20231228	091900	57228457	1868	1839	1868	1838	1246
661	20231228	091800	54935140	1870	1870	1870	1870	0
662	20231228	091700	54935140	1870	1845	1870	1845	2481
663	20231228	091600	50344275	1831	1831	1831	1831	771
664	20231228	091500	48932574	1845	1845	1845	1831	210
665	20231228	091400	48546370	1845	1845	1845	1845	1
666	20231228	091300	48544525	1845	1831	1845	1830	1104
667	20231228	091200	46522157	1845	1845	1845	1845	0
668	20231228	091100	46522157	1845	1845	1845	1845	104
669	20231228	091000	46330277	1840	1840	1840	1840	103
670	20231228	090900	46140757	1845	1845	1845	1845	104
671	20231228	090800	45948877	1830	1830	1830	1830	0
672	20231228	090700	45948877	1830	1845	1845	1830	176
673	20231228	090600	45625237	1845	1845	1845	1845	0
674	20231228	090500	45625237	1845	1845	1845	1845	2
675	20231228	090400	45621547	1845	1851	1851	1845	4095
676	20231228	090300	38051771	1851	1851	1851	1851	1
677	20231228	090200	38049920	1851	1851	1851	1851	1
678	20231228	090100	38048069	1879	1850	1879	1850	3829
679	20231228	090000	30917850	1830	1830	1830	1830	15796