KissMeData/439410/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	212100	12626935	1989	1987	1989	1987	13
3	20231227	212000	12626935	1989	1989	1989	1989	0
4	20231227	211900	12626935	1989	1989	1989	1989	0
5	20231227	211800	12626935	1989	1989	1989	1989	0
6	20231227	211700	12626935	1989	1989	1989	1989	0
7	20231227	211600	12626935	1989	1989	1989	1989	0
8	20231227	211500	12626935	1989	1989	1989	1989	0
9	20231227	211400	12626935	1989	1989	1989	1989	0
10	20231227	211300	12626935	1989	1989	1989	1989	0
11	20231227	211200	12626935	1989	1989	1989	1989	0
12	20231227	211100	12626935	1989	1989	1989	1989	0
13	20231227	211000	12626935	1989	1989	1989	1989	0
14	20231227	210900	12626935	1989	1989	1989	1989	0
15	20231227	210800	12626935	1989	1989	1989	1989	0
16	20231227	210700	12626935	1989	1989	1989	1989	0
17	20231227	210600	12626935	1989	1989	1989	1989	0
18	20231227	210500	12626935	1989	1989	1989	1989	0
19	20231227	210400	12626935	1989	1989	1989	1989	0
20	20231227	210300	12626935	1989	1989	1989	1989	0
21	20231227	210200	12626935	1989	1989	1989	1989	0
22	20231227	210100	12626935	1989	1989	1989	1989	0
23	20231227	210000	12626935	1989	1989	1989	1989	0
24	20231227	205900	12626935	1989	1989	1989	1989	0
25	20231227	205800	12626935	1989	1989	1989	1989	0
26	20231227	205700	12626935	1989	1989	1989	1989	0
27	20231227	205600	12626935	1989	1989	1989	1989	0
28	20231227	205500	12626935	1989	1989	1989	1989	0
29	20231227	205400	12626935	1989	1989	1989	1989	0
30	20231227	205300	12626935	1989	1989	1989	1989	0
31	20231227	205200	12626935	1989	1989	1989	1989	0
32	20231227	205100	12626935	1989	1987	1989	1987	13
33	20231227	205000	12626935	1989	1989	1989	1989	0
34	20231227	204900	12626935	1989	1989	1989	1989	0
35	20231227	204800	12626935	1989	1989	1989	1989	0
36	20231227	204700	12626935	1989	1989	1989	1989	0
37	20231227	204600	12626935	1989	1989	1989	1989	0
38	20231227	204500	12626935	1989	1989	1989	1989	0
39	20231227	204400	12626935	1989	1989	1989	1989	0
40	20231227	204300	12626935	1989	1989	1989	1989	0
41	20231227	204200	12626935	1989	1989	1989	1989	0
42	20231227	204100	12626935	1989	1989	1989	1989	0
43	20231227	204000	12626935	1989	1989	1989	1989	0
44	20231227	203900	12626935	1989	1989	1989	1989	0
45	20231227	203800	12626935	1989	1989	1989	1989	0
46	20231227	203700	12626935	1989	1989	1989	1989	0
47	20231227	203600	12626935	1989	1989	1989	1989	0
48	20231227	203500	12626935	1989	1989	1989	1989	0
49	20231227	203400	12626935	1989	1989	1989	1989	0
50	20231227	203300	12626935	1989	1989	1989	1989	0
51	20231227	203200	12626935	1989	1989	1989	1989	0
52	20231227	203100	12626935	1989	1989	1989	1989	0
53	20231227	203000	12626935	1989	1989	1989	1989	0
54	20231227	202900	12626935	1989	1989	1989	1989	0
55	20231227	202800	12626935	1989	1989	1989	1989	0
56	20231227	202700	12626935	1989	1989	1989	1989	0
57	20231227	202600	12626935	1989	1989	1989	1989	0
58	20231227	202500	12626935	1989	1989	1989	1989	0
59	20231227	202400	12626935	1989	1989	1989	1989	0
60	20231227	202300	12626935	1989	1989	1989	1989	0
61	20231227	202200	12626935	1989	1989	1989	1989	0
62	20231227	202100	12626935	1989	1987	1989	1987	13
63	20231227	202000	12626935	1989	1989	1989	1989	0
64	20231227	201900	12626935	1989	1989	1989	1989	0
65	20231227	201800	12626935	1989	1989	1989	1989	0
66	20231227	201700	12626935	1989	1989	1989	1989	0
67	20231227	201600	12626935	1989	1989	1989	1989	0
68	20231227	201500	12626935	1989	1989	1989	1989	0
69	20231227	201400	12626935	1989	1989	1989	1989	0
70	20231227	201300	12626935	1989	1989	1989	1989	0
71	20231227	201200	12626935	1989	1989	1989	1989	0
72	20231227	201100	12626935	1989	1989	1989	1989	0
73	20231227	201000	12626935	1989	1989	1989	1989	0
74	20231227	200900	12626935	1989	1989	1989	1989	0
75	20231227	200800	12626935	1989	1989	1989	1989	0
76	20231227	200700	12626935	1989	1989	1989	1989	0
77	20231227	200600	12626935	1989	1989	1989	1989	0
78	20231227	200500	12626935	1989	1989	1989	1989	0
79	20231227	200400	12626935	1989	1989	1989	1989	0
80	20231227	200300	12626935	1989	1989	1989	1989	0
81	20231227	200200	12626935	1989	1989	1989	1989	0
82	20231227	200100	12626935	1989	1989	1989	1989	0
83	20231227	200000	12626935	1989	1989	1989	1989	0
84	20231227	195900	12626935	1989	1989	1989	1989	0
85	20231227	195800	12626935	1989	1989	1989	1989	0
86	20231227	195700	12626935	1989	1989	1989	1989	0
87	20231227	195600	12626935	1989	1989	1989	1989	0
88	20231227	195500	12626935	1989	1989	1989	1989	0
89	20231227	195400	12626935	1989	1989	1989	1989	0
90	20231227	195300	12626935	1989	1989	1989	1989	0
91	20231227	195200	12626935	1989	1989	1989	1989	0
92	20231227	195100	12626935	1989	1987	1989	1987	13
93	20231227	195000	12626935	1989	1989	1989	1989	0
94	20231227	194900	12626935	1989	1989	1989	1989	0
95	20231227	194800	12626935	1989	1989	1989	1989	0
96	20231227	194700	12626935	1989	1989	1989	1989	0
97	20231227	194600	12626935	1989	1989	1989	1989	0
98	20231227	194500	12626935	1989	1989	1989	1989	0
99	20231227	194400	12626935	1989	1989	1989	1989	0
100	20231227	194300	12626935	1989	1989	1989	1989	0
101	20231227	194200	12626935	1989	1989	1989	1989	0
102	20231227	194100	12626935	1989	1989	1989	1989	0
103	20231227	194000	12626935	1989	1989	1989	1989	0
104	20231227	193900	12626935	1989	1989	1989	1989	0
105	20231227	193800	12626935	1989	1989	1989	1989	0
106	20231227	193700	12626935	1989	1989	1989	1989	0
107	20231227	193600	12626935	1989	1989	1989	1989	0
108	20231227	193500	12626935	1989	1989	1989	1989	0
109	20231227	193400	12626935	1989	1989	1989	1989	0
110	20231227	193300	12626935	1989	1989	1989	1989	0
111	20231227	193200	12626935	1989	1989	1989	1989	0
112	20231227	193100	12626935	1989	1989	1989	1989	0
113	20231227	193000	12626935	1989	1989	1989	1989	0
114	20231227	192900	12626935	1989	1989	1989	1989	0
115	20231227	192800	12626935	1989	1989	1989	1989	0
116	20231227	192700	12626935	1989	1989	1989	1989	0
117	20231227	192600	12626935	1989	1989	1989	1989	0
118	20231227	192500	12626935	1989	1989	1989	1989	0
119	20231227	192400	12626935	1989	1989	1989	1989	0
120	20231227	192300	12626935	1989	1989	1989	1989	0
121	20231227	192200	12626935	1989	1989	1989	1989	0
122	20231227	192100	12626935	1989	1987	1989	1987	13
123	20231227	192000	12626935	1989	1989	1989	1989	0
124	20231227	191900	12626935	1989	1989	1989	1989	0
125	20231227	191800	12626935	1989	1989	1989	1989	0
126	20231227	191700	12626935	1989	1989	1989	1989	0
127	20231227	191600	12626935	1989	1989	1989	1989	0
128	20231227	191500	12626935	1989	1989	1989	1989	0
129	20231227	191400	12626935	1989	1989	1989	1989	0
130	20231227	191300	12626935	1989	1989	1989	1989	0
131	20231227	191200	12626935	1989	1989	1989	1989	0
132	20231227	191100	12626935	1989	1989	1989	1989	0
133	20231227	191000	12626935	1989	1989	1989	1989	0
134	20231227	190900	12626935	1989	1989	1989	1989	0
135	20231227	190800	12626935	1989	1989	1989	1989	0
136	20231227	190700	12626935	1989	1989	1989	1989	0
137	20231227	190600	12626935	1989	1989	1989	1989	0
138	20231227	190500	12626935	1989	1989	1989	1989	0
139	20231227	190400	12626935	1989	1989	1989	1989	0
140	20231227	190300	12626935	1989	1989	1989	1989	0
141	20231227	190200	12626935	1989	1989	1989	1989	0
142	20231227	190100	12626935	1989	1989	1989	1989	0
143	20231227	190000	12626935	1989	1989	1989	1989	0
144	20231227	185900	12626935	1989	1989	1989	1989	0
145	20231227	185800	12626935	1989	1989	1989	1989	0
146	20231227	185700	12626935	1989	1989	1989	1989	0
147	20231227	185600	12626935	1989	1989	1989	1989	0
148	20231227	185500	12626935	1989	1989	1989	1989	0
149	20231227	185400	12626935	1989	1989	1989	1989	0
150	20231227	185300	12626935	1989	1989	1989	1989	0
151	20231227	185200	12626935	1989	1989	1989	1989	0
152	20231227	185100	12626935	1989	1987	1989	1987	13
153	20231227	185000	12626935	1989	1989	1989	1989	0
154	20231227	184900	12626935	1989	1989	1989	1989	0
155	20231227	184800	12626935	1989	1989	1989	1989	0
156	20231227	184700	12626935	1989	1989	1989	1989	0
157	20231227	184600	12626935	1989	1989	1989	1989	0
158	20231227	184500	12626935	1989	1989	1989	1989	0
159	20231227	184400	12626935	1989	1989	1989	1989	0
160	20231227	184300	12626935	1989	1989	1989	1989	0
161	20231227	184200	12626935	1989	1989	1989	1989	0
162	20231227	184100	12626935	1989	1989	1989	1989	0
163	20231227	184000	12626935	1989	1989	1989	1989	0
164	20231227	183900	12626935	1989	1989	1989	1989	0
165	20231227	183800	12626935	1989	1989	1989	1989	0
166	20231227	183700	12626935	1989	1989	1989	1989	0
167	20231227	183600	12626935	1989	1989	1989	1989	0
168	20231227	183500	12626935	1989	1989	1989	1989	0
169	20231227	183400	12626935	1989	1989	1989	1989	0
170	20231227	183300	12626935	1989	1989	1989	1989	0
171	20231227	183200	12626935	1989	1989	1989	1989	0
172	20231227	183100	12626935	1989	1989	1989	1989	0
173	20231227	183000	12626935	1989	1989	1989	1989	0
174	20231227	182900	12626935	1989	1989	1989	1989	0
175	20231227	182800	12626935	1989	1989	1989	1989	0
176	20231227	182700	12626935	1989	1989	1989	1989	0
177	20231227	182600	12626935	1989	1989	1989	1989	0
178	20231227	182500	12626935	1989	1989	1989	1989	0
179	20231227	182400	12626935	1989	1989	1989	1989	0
180	20231227	182300	12626935	1989	1989	1989	1989	0
181	20231227	182200	12626935	1989	1989	1989	1989	0
182	20231227	182100	12626935	1989	1987	1989	1987	13
183	20231227	182000	12626935	1989	1989	1989	1989	0
184	20231227	181900	12626935	1989	1989	1989	1989	0
185	20231227	181800	12626935	1989	1989	1989	1989	0
186	20231227	181700	12626935	1989	1989	1989	1989	0
187	20231227	181600	12626935	1989	1989	1989	1989	0
188	20231227	181500	12626935	1989	1989	1989	1989	0
189	20231227	181400	12626935	1989	1989	1989	1989	0
190	20231227	181300	12626935	1989	1989	1989	1989	0
191	20231227	181200	12626935	1989	1989	1989	1989	0
192	20231227	181100	12626935	1989	1989	1989	1989	0
193	20231227	181000	12626935	1989	1989	1989	1989	0
194	20231227	180900	12626935	1989	1989	1989	1989	0
195	20231227	180800	12626935	1989	1989	1989	1989	0
196	20231227	180700	12626935	1989	1989	1989	1989	0
197	20231227	180600	12626935	1989	1989	1989	1989	0
198	20231227	180500	12626935	1989	1989	1989	1989	0
199	20231227	180400	12626935	1989	1989	1989	1989	0
200	20231227	180300	12626935	1989	1989	1989	1989	0
201	20231227	180200	12626935	1989	1989	1989	1989	0
202	20231227	180100	12626935	1989	1989	1989	1989	0
203	20231227	180000	12626935	1989	1989	1989	1989	0
204	20231227	175900	12626935	1989	1989	1989	1989	0
205	20231227	175800	12626935	1989	1989	1989	1989	0
206	20231227	175700	12626935	1989	1989	1989	1989	0
207	20231227	175600	12626935	1989	1989	1989	1989	0
208	20231227	175500	12626935	1989	1989	1989	1989	0
209	20231227	175400	12626935	1989	1989	1989	1989	0
210	20231227	175300	12626935	1989	1989	1989	1989	0
211	20231227	175200	12626935	1989	1989	1989	1989	0
212	20231227	175100	12626935	1989	1987	1989	1987	13
213	20231227	175000	12626935	1989	1989	1989	1989	0
214	20231227	174900	12626935	1989	1989	1989	1989	0
215	20231227	174800	12626935	1989	1989	1989	1989	0
216	20231227	174700	12626935	1989	1989	1989	1989	0
217	20231227	174600	12626935	1989	1989	1989	1989	0
218	20231227	174500	12626935	1989	1989	1989	1989	0
219	20231227	174400	12626935	1989	1989	1989	1989	0
220	20231227	174300	12626935	1989	1989	1989	1989	0
221	20231227	174200	12626935	1989	1989	1989	1989	0
222	20231227	174100	12626935	1989	1989	1989	1989	0
223	20231227	174000	12626935	1989	1989	1989	1989	0
224	20231227	173900	12626935	1989	1989	1989	1989	0
225	20231227	173800	12626935	1989	1989	1989	1989	0
226	20231227	173700	12626935	1989	1989	1989	1989	0
227	20231227	173600	12626935	1989	1989	1989	1989	0
228	20231227	173500	12626935	1989	1989	1989	1989	0
229	20231227	173400	12626935	1989	1989	1989	1989	0
230	20231227	173300	12626935	1989	1989	1989	1989	0
231	20231227	173200	12626935	1989	1989	1989	1989	0
232	20231227	173100	12626935	1989	1989	1989	1989	0
233	20231227	173000	12626935	1989	1989	1989	1989	0
234	20231227	172900	12626935	1989	1989	1989	1989	0
235	20231227	172800	12626935	1989	1989	1989	1989	0
236	20231227	172700	12626935	1989	1989	1989	1989	0
237	20231227	172600	12626935	1989	1989	1989	1989	0
238	20231227	172500	12626935	1989	1989	1989	1989	0
239	20231227	172400	12626935	1989	1989	1989	1989	0
240	20231227	172300	12626935	1989	1989	1989	1989	0
241	20231227	172200	12626935	1989	1989	1989	1989	0
242	20231227	172100	12626935	1989	1987	1989	1987	13
243	20231227	172000	12626935	1989	1989	1989	1989	0
244	20231227	171900	12626935	1989	1989	1989	1989	0
245	20231227	171800	12626935	1989	1989	1989	1989	0
246	20231227	171700	12626935	1989	1989	1989	1989	0
247	20231227	171600	12626935	1989	1989	1989	1989	0
248	20231227	171500	12626935	1989	1989	1989	1989	0
249	20231227	171400	12626935	1989	1989	1989	1989	0
250	20231227	171300	12626935	1989	1989	1989	1989	0
251	20231227	171200	12626935	1989	1989	1989	1989	0
252	20231227	171100	12626935	1989	1989	1989	1989	0
253	20231227	171000	12626935	1989	1989	1989	1989	0
254	20231227	170900	12626935	1989	1989	1989	1989	0
255	20231227	170800	12626935	1989	1989	1989	1989	0
256	20231227	170700	12626935	1989	1989	1989	1989	0
257	20231227	170600	12626935	1989	1989	1989	1989	0
258	20231227	170500	12626935	1989	1989	1989	1989	0
259	20231227	170400	12626935	1989	1989	1989	1989	0
260	20231227	170300	12626935	1989	1989	1989	1989	0
261	20231227	170200	12626935	1989	1989	1989	1989	0
262	20231227	170100	12626935	1989	1989	1989	1989	0
263	20231227	170000	12626935	1989	1989	1989	1989	0
264	20231227	165900	12626935	1989	1989	1989	1989	0
265	20231227	165800	12626935	1989	1989	1989	1989	0
266	20231227	165700	12626935	1989	1989	1989	1989	0
267	20231227	165600	12626935	1989	1989	1989	1989	0
268	20231227	165500	12626935	1989	1989	1989	1989	0
269	20231227	165400	12626935	1989	1989	1989	1989	0
270	20231227	165300	12626935	1989	1989	1989	1989	0
271	20231227	165200	12626935	1989	1989	1989	1989	0
272	20231227	165100	12626935	1989	1987	1989	1987	13
273	20231227	165000	12626935	1989	1989	1989	1989	0
274	20231227	164900	12626935	1989	1989	1989	1989	0
275	20231227	164800	12626935	1989	1989	1989	1989	0
276	20231227	164700	12626935	1989	1989	1989	1989	0
277	20231227	164600	12626935	1989	1989	1989	1989	0
278	20231227	164500	12626935	1989	1989	1989	1989	0
279	20231227	164400	12626935	1989	1989	1989	1989	0
280	20231227	164300	12626935	1989	1989	1989	1989	0
281	20231227	164200	12626935	1989	1989	1989	1989	0
282	20231227	164100	12626935	1989	1989	1989	1989	0
283	20231227	164000	12626935	1989	1989	1989	1989	0
284	20231227	163900	12626935	1989	1989	1989	1989	0
285	20231227	163800	12626935	1989	1989	1989	1989	0
286	20231227	163700	12626935	1989	1989	1989	1989	0
287	20231227	163600	12626935	1989	1989	1989	1989	0
288	20231227	163500	12626935	1989	1989	1989	1989	0
289	20231227	163400	12626935	1989	1989	1989	1989	0
290	20231227	163300	12626935	1989	1989	1989	1989	0
291	20231227	163200	12626935	1989	1989	1989	1989	0
292	20231227	163100	12626935	1989	1989	1989	1989	0
293	20231227	163000	12626935	1989	1989	1989	1989	0
294	20231227	162900	12626935	1989	1989	1989	1989	0
295	20231227	162800	12626935	1989	1989	1989	1989	0
296	20231227	162700	12626935	1989	1989	1989	1989	0
297	20231227	162600	12626935	1989	1989	1989	1989	0
298	20231227	162500	12626935	1989	1989	1989	1989	0
299	20231227	162400	12626935	1989	1989	1989	1989	0
300	20231227	162300	12626935	1989	1989	1989	1989	0
301	20231227	162200	12626935	1989	1989	1989	1989	0
302	20231227	162100	12626935	1989	1987	1989	1987	13
303	20231227	162000	12626935	1989	1989	1989	1989	0
304	20231227	161900	12626935	1989	1989	1989	1989	0
305	20231227	161800	12626935	1989	1989	1989	1989	0
306	20231227	161700	12626935	1989	1989	1989	1989	0
307	20231227	161600	12626935	1989	1989	1989	1989	0
308	20231227	161500	12626935	1989	1989	1989	1989	0
309	20231227	161400	12626935	1989	1989	1989	1989	0
310	20231227	161300	12626935	1989	1989	1989	1989	0
311	20231227	161200	12626935	1989	1989	1989	1989	0
312	20231227	161100	12626935	1989	1989	1989	1989	0
313	20231227	161000	12626935	1989	1989	1989	1989	0
314	20231227	160900	12626935	1989	1989	1989	1989	0
315	20231227	160800	12626935	1989	1989	1989	1989	0
316	20231227	160700	12626935	1989	1989	1989	1989	0
317	20231227	160600	12626935	1989	1989	1989	1989	0
318	20231227	160500	12626935	1989	1989	1989	1989	0
319	20231227	160400	12626935	1989	1989	1989	1989	0
320	20231227	160300	12626935	1989	1989	1989	1989	0
321	20231227	160200	12626935	1989	1989	1989	1989	0
322	20231227	160100	12626935	1989	1989	1989	1989	0
323	20231227	160000	12626935	1989	1989	1989	1989	0
324	20231227	155900	12626935	1989	1989	1989	1989	0
325	20231227	155800	12626935	1989	1989	1989	1989	0
326	20231227	155700	12626935	1989	1989	1989	1989	0
327	20231227	155600	12626935	1989	1989	1989	1989	0
328	20231227	155500	12626935	1989	1989	1989	1989	0
329	20231227	155400	12626935	1989	1989	1989	1989	0
330	20231227	155300	12626935	1989	1989	1989	1989	0
331	20231227	155200	12626935	1989	1989	1989	1989	0
332	20231227	155100	12626935	1989	1987	1989	1987	13
333	20231227	155000	12626935	1989	1989	1989	1989	0
334	20231227	154900	12626935	1989	1989	1989	1989	0
335	20231227	154800	12626935	1989	1989	1989	1989	0
336	20231227	154700	12626935	1989	1989	1989	1989	0
337	20231227	154600	12626935	1989	1989	1989	1989	0
338	20231227	154500	12626935	1989	1989	1989	1989	0
339	20231227	154400	12626935	1989	1989	1989	1989	0
340	20231227	154300	12626935	1989	1989	1989	1989	0
341	20231227	154200	12626935	1989	1989	1989	1989	0
342	20231227	154100	12626935	1989	1989	1989	1989	0
343	20231227	154000	12626935	1989	1989	1989	1989	0
344	20231227	153900	12626935	1989	1989	1989	1989	0
345	20231227	153800	12626935	1989	1989	1989	1989	0
346	20231227	153700	12626935	1989	1989	1989	1989	0
347	20231227	153600	12626935	1989	1989	1989	1989	0
348	20231227	153500	12626935	1989	1989	1989	1989	0
349	20231227	153400	12626935	1989	1989	1989	1989	0
350	20231227	153300	12626935	1989	1989	1989	1989	0
351	20231227	153200	12626935	1989	1989	1989	1989	0
352	20231227	153100	12626935	1989	1989	1989	1989	0
353	20231227	153000	12626935	1989	1989	1989	1989	0
354	20231227	152900	12626935	1989	1989	1989	1989	0
355	20231227	152800	12626935	1989	1989	1989	1989	0
356	20231227	152700	12626935	1989	1989	1989	1989	0
357	20231227	152600	12626935	1989	1989	1989	1989	0
358	20231227	152500	12626935	1989	1989	1989	1989	0
359	20231227	152400	12626935	1989	1989	1989	1989	0
360	20231227	152300	12626935	1989	1989	1989	1989	0
361	20231227	152200	12626935	1989	1989	1989	1989	0
362	20231227	152100	12626935	1989	1989	1989	1989	0
363	20231227	152000	12626935	1989	1989	1989	1989	0
364	20231227	151900	12626935	1989	1987	1989	1987	13
365	20231227	151800	12601084	1987	1987	1987	1987	3
366	20231227	151700	12595123	1987	1987	1987	1987	3
367	20231227	151600	12589162	1987	1987	1987	1987	6
368	20231227	151500	12577240	1987	1987	1987	1987	3
369	20231227	151400	12571279	1987	1987	1987	1987	3
370	20231227	151300	12565318	1987	1987	1987	1987	6
371	20231227	151200	12553396	1989	1987	1989	1987	103
372	20231227	151100	12348535	1987	1987	1987	1987	3
373	20231227	151000	12342574	1987	1987	1987	1987	30
374	20231227	150900	12282964	1987	1987	1987	1987	50
375	20231227	150800	12183614	1987	1987	1987	1987	18
376	20231227	150700	12147848	1987	1987	1987	1987	68
377	20231227	150600	12012732	1987	1987	1987	1987	3
378	20231227	150500	12006771	1987	1987	1987	1987	18
379	20231227	150400	11971005	1987	1987	1987	1987	68
380	20231227	150300	11835889	1987	1987	1987	1987	3
381	20231227	150200	11829928	1987	1987	1987	1987	18
382	20231227	150100	11794162	1987	1987	1987	1987	67
383	20231227	150000	11661033	1987	1987	1987	1987	3
384	20231227	145900	11655072	1987	1987	1987	1987	18
385	20231227	145800	11619306	1987	1987	1987	1987	68
386	20231227	145700	11484190	1987	1987	1987	1987	3
387	20231227	145600	11478229	1987	1987	1987	1987	18
388	20231227	145500	11442463	1987	1987	1987	1987	68
389	20231227	145400	11307347	1987	1987	1987	1987	3
390	20231227	145300	11301386	1987	1987	1987	1987	18
391	20231227	145200	11265620	1987	1987	1987	1987	68
392	20231227	145100	11130504	1987	1987	1987	1987	3
393	20231227	145000	11124543	1987	1987	1987	1987	18
394	20231227	144900	11088777	1987	1987	1987	1987	67
395	20231227	144800	10955648	1987	1987	1987	1987	18
396	20231227	144700	10919882	1987	1987	1987	1987	3
397	20231227	144600	10913921	1987	1987	1987	1987	68
398	20231227	144500	10778805	1987	1987	1987	1987	18
399	20231227	144400	10743039	1987	1987	1987	1987	3
400	20231227	144300	10737078	1987	1987	1987	1987	68
401	20231227	144200	10601962	1987	1987	1987	1987	18
402	20231227	144100	10566196	1987	1987	1987	1987	3
403	20231227	144000	10560235	1987	1987	1987	1987	68
404	20231227	143900	10425119	1987	1987	1987	1987	18
405	20231227	143800	10389353	1987	1987	1987	1987	3
406	20231227	143700	10383392	1987	1987	1987	1987	67
407	20231227	143600	10250263	1987	1987	1987	1987	18
408	20231227	143500	10214497	1987	1987	1987	1987	3
409	20231227	143400	10208536	1987	1987	1987	1987	68
410	20231227	143300	10073420	1987	1987	1987	1987	18
411	20231227	143200	10037654	1987	1987	1987	1987	3
412	20231227	143100	10031693	1987	1987	1987	1987	68
413	20231227	143000	9896577	1987	1987	1987	1987	17
414	20231227	142900	9862798	1987	1987	1987	1987	3
415	20231227	142800	9856837	1987	1987	1987	1987	68
416	20231227	142700	9721721	1987	1987	1987	1987	17
417	20231227	142600	9687942	1987	1987	1987	1987	18
418	20231227	142500	9652176	1987	1987	1987	1987	52
419	20231227	142400	9548852	1987	1987	1987	1987	17
420	20231227	142300	9515073	1987	1987	1987	1987	18
421	20231227	142200	9479307	1987	1987	1987	1987	53
422	20231227	142100	9373996	1987	1987	1987	1987	17
423	20231227	142000	9340217	1987	1987	1987	1987	18
424	20231227	141900	9304451	1987	1987	1987	1987	53
425	20231227	141800	9199140	1987	1987	1987	1987	17
426	20231227	141700	9165361	1987	1987	1987	1987	18
427	20231227	141600	9129595	1987	1987	1987	1987	53
428	20231227	141500	9024284	1987	1987	1987	1987	17
429	20231227	141400	8990505	1987	1987	1987	1987	64
430	20231227	141300	8863337	1987	1987	1987	1987	6
431	20231227	141200	8851415	1987	1987	1987	1987	17
432	20231227	141100	8817636	1987	1987	1987	1987	65
433	20231227	141000	8688481	1987	1987	1987	1987	6
434	20231227	140900	8676559	1987	1987	1987	1987	17
435	20231227	140800	8642780	1987	1987	1988	1987	70
436	20231227	140700	8503685	1987	1987	1987	1987	6
437	20231227	140600	8491763	1987	1987	1987	1987	17
438	20231227	140500	8457984	1987	1987	1987	1987	65
439	20231227	140400	8328829	1987	1987	1987	1987	20
440	20231227	140300	8289089	1987	1987	1987	1987	3
441	20231227	140200	8283128	1987	1987	1987	1987	64
442	20231227	140100	8155960	1987	1987	1987	1987	20
443	20231227	140000	8116220	1987	1987	1987	1987	3
444	20231227	135900	8110259	1987	1987	1987	1987	65
445	20231227	135800	7981104	1987	1987	1987	1987	6
446	20231227	135700	7969182	1989	1987	1989	1987	13
447	20231227	135600	7943336	1988	1987	1989	1987	90
448	20231227	135500	7764456	1987	1987	1987	1987	20
449	20231227	135400	7724716	1987	1987	1987	1987	3
450	20231227	135300	7718755	1987	1987	1987	1987	64
451	20231227	135200	7591587	1987	1987	1987	1987	20
452	20231227	135100	7551847	1987	1987	1987	1987	3
453	20231227	135000	7545886	1987	1987	1987	1987	65
454	20231227	134900	7416731	1987	1987	1987	1987	20
455	20231227	134800	7376991	1987	1987	1987	1987	3
456	20231227	134700	7371030	1987	1987	1987	1987	65
457	20231227	134600	7241875	1987	1987	1987	1987	20
458	20231227	134500	7202135	1987	1987	1987	1987	3
459	20231227	134400	7196174	1987	1987	1987	1987	65
460	20231227	134300	7067019	1987	1987	1987	1987	20
461	20231227	134200	7027279	1987	1987	1987	1987	18
462	20231227	134100	6991513	1987	1987	1987	1987	49
463	20231227	134000	6894150	1987	1987	1987	1987	20
464	20231227	133900	6854410	1987	1987	1987	1987	18
465	20231227	133800	6818644	1987	1987	1987	1987	50
466	20231227	133700	6719294	1987	1987	1987	1987	20
467	20231227	133600	6679554	1987	1987	1987	1987	18
468	20231227	133500	6643788	1987	1987	1987	1987	849
469	20231227	133400	4956825	1987	1987	1987	1987	20
470	20231227	133300	4917085	1987	1987	1987	1987	18
471	20231227	133200	4881319	1987	1987	1987	1987	50
472	20231227	133100	4781969	1987	1987	1987	1987	20
473	20231227	133000	4742229	1987	1987	1987	1987	18
474	20231227	132900	4706463	1987	1987	1987	1987	63
475	20231227	132800	4581282	1987	1987	1987	1987	6
476	20231227	132700	4569360	1987	1987	1987	1987	18
477	20231227	132600	4533594	1987	1987	1987	1987	64
478	20231227	132500	4406426	1987	1987	1987	1987	6
479	20231227	132400	4394504	1987	1987	1987	1987	65
480	20231227	132300	4265349	1987	1987	1987	1987	17
481	20231227	132200	4231570	1987	1987	1987	1987	6
482	20231227	132100	4219648	1987	1987	1987	1987	65
483	20231227	132000	4090493	1987	1987	1987	1987	17
484	20231227	131900	4056714	1987	1987	1987	1987	6
485	20231227	131800	4044792	1987	1987	1987	1987	64
486	20231227	131700	3917624	1987	1987	1987	1987	17
487	20231227	131600	3883845	1987	1987	1987	1987	6
488	20231227	131500	3871923	1987	1987	1987	1987	65
489	20231227	131400	3742768	1987	1987	1987	1987	17
490	20231227	131300	3708989	1987	1987	1987	1987	21
491	20231227	131200	3667262	1987	1987	1987	1987	50
492	20231227	131100	3567912	1987	1987	1987	1987	17
493	20231227	131000	3534133	1987	1987	1987	1987	21
494	20231227	130900	3492406	1987	1987	1987	1987	50
495	20231227	130800	3393056	1987	1987	1987	1987	17
496	20231227	130700	3359277	1987	1987	1987	1987	21
497	20231227	130600	3317550	1987	1987	1987	1987	49
498	20231227	130500	3220187	1987	1987	1987	1987	17
499	20231227	130400	3186408	1987	1987	1987	1987	21
500	20231227	130300	3144681	1988	1988	1988	1988	30
501	20231227	130200	3085041	1988	1988	1988	1988	17
502	20231227	130100	3051245	1988	1988	1988	1988	21
503	20231227	130000	3009497	1988	1988	1988	1988	64
504	20231227	125900	2882265	1988	1988	1988	1988	3
505	20231227	125800	2876301	1988	1988	1988	1988	21
506	20231227	125700	2834553	1988	1988	1988	1988	64
507	20231227	125600	2707321	1988	1988	1988	1988	3
508	20231227	125500	2701357	1988	1988	1988	1988	21
509	20231227	125400	2659609	1988	1988	1988	1988	63
510	20231227	125300	2534365	1988	1988	1988	1988	3
511	20231227	125200	2528401	1988	1988	1988	1988	21
512	20231227	125100	2486653	1988	1988	1988	1988	64
513	20231227	125000	2359421	1988	1988	1988	1988	3
514	20231227	124900	2353457	1988	1988	1988	1988	21
515	20231227	124800	2311709	1988	1988	1988	1988	64
516	20231227	124700	2184477	1988	1988	1988	1988	3
517	20231227	124600	2178513	1988	1988	1988	1988	21
518	20231227	124500	2136765	1988	1988	1988	1988	63
519	20231227	124400	2011521	1988	1988	1988	1988	3
520	20231227	124300	2005557	1988	1988	1988	1988	6
521	20231227	124200	1993629	1988	1988	1988	1988	3
522	20231227	124100	1987665	1988	1988	1988	1988	3
523	20231227	124000	1981701	1988	1988	1988	1988	6
524	20231227	123900	1969773	1988	1988	1988	1988	3
525	20231227	123800	1963809	1988	1988	1988	1988	3
526	20231227	123700	1957845	1988	1988	1988	1988	6
527	20231227	123600	1945917	1988	1988	1988	1988	3
528	20231227	123500	1939953	1988	1988	1988	1988	3
529	20231227	123400	1933989	1988	1988	1988	1988	6
530	20231227	123300	1922061	1988	1988	1988	1988	3
531	20231227	123200	1916097	1988	1988	1988	1988	3
532	20231227	123100	1910133	1988	1988	1988	1988	6
533	20231227	123000	1898205	1988	1988	1988	1988	3
534	20231227	122900	1892241	1988	1988	1988	1988	3
535	20231227	122800	1886277	1988	1988	1988	1988	6
536	20231227	122700	1874349	1988	1988	1988	1988	3
537	20231227	122600	1868385	1988	1988	1988	1988	3
538	20231227	122500	1862421	1988	1988	1988	1988	6
539	20231227	122400	1850493	1988	1988	1988	1988	3
540	20231227	122300	1844529	1988	1988	1988	1988	3
541	20231227	122200	1838565	1988	1988	1988	1988	6
542	20231227	122100	1826637	1988	1988	1988	1988	3
543	20231227	122000	1820673	1988	1988	1988	1988	3
544	20231227	121900	1814709	1988	1988	1988	1988	6
545	20231227	121800	1802781	1988	1988	1988	1988	3
546	20231227	121700	1796817	1988	1988	1988	1988	3
547	20231227	121600	1790853	1988	1988	1988	1988	3
548	20231227	121500	1784889	1988	1988	1988	1988	6
549	20231227	121400	1772961	1988	1988	1988	1988	3
550	20231227	121300	1766997	1988	1988	1988	1988	3
551	20231227	121200	1761033	1988	1988	1988	1988	6
552	20231227	121100	1749105	1988	1988	1988	1988	3
553	20231227	121000	1743141	1988	1988	1988	1988	3
554	20231227	120900	1737177	1988	1988	1988	1988	6
555	20231227	120800	1725249	1988	1988	1988	1988	3
556	20231227	120700	1719285	1988	1988	1988	1988	3
557	20231227	120600	1713321	1988	1988	1988	1988	6
558	20231227	120500	1701393	1988	1988	1988	1988	3
559	20231227	120400	1695429	1988	1988	1988	1988	3
560	20231227	120300	1689465	1988	1988	1988	1988	3
561	20231227	120200	1683501	1988	1988	1988	1988	6
562	20231227	120100	1671573	1988	1988	1988	1988	3
563	20231227	120000	1665609	1988	1988	1988	1988	3
564	20231227	115900	1659645	1988	1988	1988	1988	6
565	20231227	115800	1647717	1988	1988	1988	1988	3
566	20231227	115700	1641753	1988	1988	1988	1988	3
567	20231227	115600	1635789	1988	1988	1988	1988	6
568	20231227	115500	1623861	1988	1988	1988	1988	3
569	20231227	115400	1617897	1988	1988	1988	1988	3
570	20231227	115300	1611933	1988	1988	1988	1988	3
571	20231227	115200	1605969	1988	1988	1988	1988	6
572	20231227	115100	1594041	1988	1988	1988	1988	3
573	20231227	115000	1588077	1988	1988	1988	1988	3
574	20231227	114900	1582113	1988	1988	1988	1988	6
575	20231227	114800	1570185	1988	1988	1988	1988	3
576	20231227	114700	1564221	1988	1988	1988	1988	3
577	20231227	114600	1558257	1988	1988	1988	1988	6
578	20231227	114500	1546329	1988	1988	1988	1988	3
579	20231227	114400	1540365	1988	1988	1988	1988	3
580	20231227	114300	1534401	1988	1988	1988	1988	6
581	20231227	114200	1522473	1988	1988	1988	1988	3
582	20231227	114100	1516509	1988	1988	1988	1988	3
583	20231227	114000	1510545	1988	1988	1988	1988	3
584	20231227	113900	1504581	1988	1988	1988	1988	6
585	20231227	113800	1492653	1988	1988	1988	1988	3
586	20231227	113700	1486689	1988	1988	1988	1988	3
587	20231227	113600	1480725	1988	1988	1988	1988	6
588	20231227	113500	1468797	1988	1988	1988	1988	3
589	20231227	113400	1462833	1988	1988	1988	1988	3
590	20231227	113300	1456869	1988	1988	1988	1988	6
591	20231227	113200	1444941	1988	1988	1988	1988	3
592	20231227	113100	1438977	1988	1988	1988	1988	3
593	20231227	113000	1433013	1988	1988	1988	1988	3
594	20231227	112900	1427049	1988	1988	1988	1988	6
595	20231227	112800	1415121	1988	1988	1988	1988	3
596	20231227	112700	1409157	1988	1988	1988	1988	3
597	20231227	112600	1403193	1988	1988	1988	1988	6
598	20231227	112500	1391265	1988	1988	1988	1988	3
599	20231227	112400	1385301	1988	1988	1988	1988	3
600	20231227	112300	1379337	1988	1988	1988	1988	6
601	20231227	112200	1367409	1988	1988	1988	1988	3
602	20231227	112100	1361445	1988	1988	1988	1988	3
603	20231227	112000	1355481	1988	1988	1988	1988	6
604	20231227	111900	1343553	1988	1988	1988	1988	3
605	20231227	111800	1337589	1989	1989	1989	1989	2
606	20231227	111700	1333611	1989	1989	1989	1989	3
607	20231227	111600	1327644	1989	1989	1989	1989	6
608	20231227	111500	1315710	1988	1988	1988	1988	3
609	20231227	111400	1309746	1988	1988	1988	1988	3
610	20231227	111300	1303782	1988	1988	1988	1988	6
611	20231227	111200	1291854	1988	1988	1988	1988	3
612	20231227	111100	1285890	1988	1988	1988	1988	3
613	20231227	111000	1279926	1988	1988	1988	1988	6
614	20231227	110900	1267998	1988	1988	1988	1988	3
615	20231227	110800	1262034	1988	1988	1988	1988	3
616	20231227	110700	1256070	1988	1988	1988	1988	3
617	20231227	110600	1250106	1988	1987	1988	1987	6
618	20231227	110500	1238181	1987	1987	1987	1987	3
619	20231227	110400	1232220	1987	1987	1987	1987	3
620	20231227	110300	1226259	1987	1987	1987	1987	6
621	20231227	110200	1214337	1987	1987	1987	1987	3
622	20231227	110100	1208376	1987	1987	1987	1987	3
623	20231227	110000	1202415	1987	1987	1987	1987	6
624	20231227	105900	1190493	1987	1987	1987	1987	3
625	20231227	105800	1184532	1987	1987	1987	1987	3
626	20231227	105700	1178571	1987	1987	1987	1987	6
627	20231227	105600	1166649	1987	1987	1987	1987	3
628	20231227	105500	1160688	1987	1987	1987	1987	3
629	20231227	105400	1154727	1987	1987	1987	1987	3
630	20231227	105300	1148766	1987	1987	1987	1987	6
631	20231227	105200	1136844	1987	1987	1987	1987	3
632	20231227	105100	1130883	1987	1987	1987	1987	3
633	20231227	105000	1124922	1987	1987	1987	1987	6
634	20231227	104900	1113000	1987	1987	1987	1987	3
635	20231227	104800	1107039	1987	1987	1987	1987	3
636	20231227	104700	1101078	1987	1987	1987	1987	6
637	20231227	104600	1089156	1987	1987	1987	1987	3
638	20231227	104500	1083195	1987	1987	1987	1987	3
639	20231227	104400	1077234	1987	1987	1987	1987	3
640	20231227	104300	1071273	1987	1987	1987	1987	6
641	20231227	104200	1059351	1987	1987	1987	1987	3
642	20231227	104100	1053390	1987	1987	1987	1987	3
643	20231227	104000	1047429	1987	1987	1987	1987	6
644	20231227	103900	1035507	1987	1987	1987	1987	3
645	20231227	103800	1029546	1987	1987	1987	1987	3
646	20231227	103700	1023585	1987	1987	1987	1987	6
647	20231227	103600	1011663	1987	1987	1987	1987	3
648	20231227	103500	1005702	1987	1987	1987	1987	3
649	20231227	103400	999741	1987	1987	1987	1987	6
650	20231227	103300	987819	1987	1987	1987	1987	3
651	20231227	103200	981858	1987	1987	1987	1987	3
652	20231227	103100	975897	1987	1987	1987	1987	3
653	20231227	103000	969936	1987	1987	1987	1987	6
654	20231227	102900	958014	1987	1987	1987	1987	3
655	20231227	102800	952053	1987	1987	1987	1987	3
656	20231227	102700	946092	1987	1987	1987	1987	6
657	20231227	102600	934170	1987	1987	1987	1987	3
658	20231227	102500	928209	1987	1987	1987	1987	3
659	20231227	102400	922248	1987	1987	1987	1987	6
660	20231227	102300	910326	1987	1987	1987	1987	3
661	20231227	102200	904365	1987	1987	1987	1987	3
662	20231227	102100	898404	1987	1987	1987	1987	3
663	20231227	102000	892443	1987	1987	1987	1987	6
664	20231227	101900	880521	1987	1987	1987	1987	3
665	20231227	101800	874560	1987	1987	1987	1987	3
666	20231227	101700	868599	1987	1987	1987	1987	6
667	20231227	101600	856677	1987	1987	1987	1987	3
668	20231227	101500	850716	1987	1987	1987	1987	3
669	20231227	101400	844755	1987	1987	1987	1987	6
670	20231227	101300	832833	1987	1987	1987	1987	3
671	20231227	101200	826872	1987	1987	1987	1987	4
672	20231227	101100	818924	1987	1987	1987	1987	8
673	20231227	101000	803028	1987	1987	1987	1987	4
674	20231227	100900	795080	1987	1987	1987	1987	4
675	20231227	100800	787132	1987	1987	1987	1987	4
676	20231227	100700	779184	1987	1987	1987	1987	8
677	20231227	100600	763288	1987	1987	1987	1987	4
678	20231227	100500	755340	1987	1987	1987	1987	4
679	20231227	100400	747392	1987	1987	1987	1987	8
680	20231227	100300	731496	1987	1987	1987	1987	4
681	20231227	100200	723548	1987	1987	1987	1987	4
682	20231227	100100	715600	1987	1987	1987	1987	8
683	20231227	100000	699704	1987	1987	1987	1987	4
684	20231227	095900	691756	1987	1987	1987	1987	4
685	20231227	095800	683808	1987	1987	1987	1987	4
686	20231227	095700	675860	1987	1987	1987	1987	8
687	20231227	095600	659964	1987	1987	1987	1987	4
688	20231227	095500	652016	1987	1987	1987	1987	4
689	20231227	095400	644068	1987	1987	1987	1987	8
690	20231227	095300	628172	1987	1987	1987	1987	4
691	20231227	095200	620224	1987	1987	1987	1987	4
692	20231227	095100	612276	1987	1987	1987	1987	8
693	20231227	095000	596380	1987	1987	1987	1987	4
694	20231227	094900	588432	1987	1987	1987	1987	4
695	20231227	094800	580484	1987	1987	1987	1987	8
696	20231227	094700	564588	1987	1987	1987	1987	4
697	20231227	094600	556640	1987	1987	1987	1987	4
698	20231227	094500	548692	1987	1987	1987	1987	4
699	20231227	094400	540744	1987	1987	1987	1987	8
700	20231227	094300	524848	1987	1987	1987	1987	4
701	20231227	094200	516900	1987	1987	1987	1987	4
702	20231227	094100	508952	1987	1987	1987	1987	8
703	20231227	094000	493056	1987	1987	1987	1987	4
704	20231227	093900	485108	1987	1987	1987	1987	4
705	20231227	093800	477160	1987	1987	1987	1987	8
706	20231227	093700	461264	1987	1987	1987	1987	4
707	20231227	093600	453316	1987	1987	1987	1987	4
708	20231227	093500	445368	1987	1987	1987	1987	4
709	20231227	093400	437420	1990	1990	1990	1990	6
710	20231227	093300	425480	1990	1990	1990	1990	4
711	20231227	093200	417520	1998	1998	1998	1998	4
712	20231227	093100	409528	1998	1999	1999	1998	45
713	20231227	093000	319579	1999	1985	1999	1985	5
714	20231227	092900	309640	1985	1985	1985	1985	4
715	20231227	092800	301700	1985	1985	1985	1985	8
716	20231227	092700	285820	1985	1985	1985	1985	4
717	20231227	092600	277880	1985	1985	1985	1985	4
718	20231227	092500	269940	1985	1985	1985	1985	8
719	20231227	092400	254060	1985	1985	1985	1985	4
720	20231227	092300	246120	1985	1985	1985	1985	4
721	20231227	092200	238180	1985	1985	1985	1985	4
722	20231227	092100	230240	1985	1985	1985	1985	8
723	20231227	092000	214360	1985	1985	1985	1985	4
724	20231227	091900	206420	1985	1985	1985	1985	4
725	20231227	091800	198480	1985	1985	1985	1985	8
726	20231227	091700	182600	1985	1985	1985	1985	4
727	20231227	091600	174660	1985	1985	1985	1985	4
728	20231227	091500	166720	1985	1985	1985	1985	8
729	20231227	091400	150840	1985	1985	1985	1985	4
730	20231227	091300	142900	1985	1985	1985	1985	4
731	20231227	091200	134960	1985	1985	1985	1985	4
732	20231227	091100	127020	1985	1985	1985	1985	8
733	20231227	091000	111140	1985	1985	1985	1985	4
734	20231227	090900	103200	1985	1985	1985	1985	4
735	20231227	090800	95260	1985	1985	1985	1985	8
736	20231227	090700	79380	1985	1985	1985	1985	4
737	20231227	090600	71440	1985	1985	1985	1985	4
738	20231227	090500	63500	1985	1985	1985	1985	8
739	20231227	090400	47620	1985	1985	1985	1985	4
740	20231227	090300	39680	1985	1985	1985	1985	4
741	20231227	090200	31740	1985	1984	1985	1984	8
742	20231227	090100	15864	1983	1983	1983	1983	4
743	20231227	090000	7932	1983	1983	1983	1983	4