KissMeData/032280/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191400	54863509	1944	1944	1944	1944	412
3	20231228	191300	54863509	1944	1944	1944	1944	0
4	20231228	191200	54863509	1944	1944	1944	1944	0
5	20231228	191100	54863509	1944	1944	1944	1944	0
6	20231228	191000	54863509	1944	1944	1944	1944	0
7	20231228	190900	54863509	1944	1944	1944	1944	0
8	20231228	190800	54863509	1944	1944	1944	1944	0
9	20231228	190700	54863509	1944	1944	1944	1944	0
10	20231228	190600	54863509	1944	1944	1944	1944	0
11	20231228	190500	54863509	1944	1944	1944	1944	0
12	20231228	190400	54863509	1944	1944	1944	1944	0
13	20231228	190300	54863509	1944	1944	1944	1944	0
14	20231228	190200	54863509	1944	1944	1944	1944	0
15	20231228	190100	54863509	1944	1944	1944	1944	0
16	20231228	190000	54863509	1944	1944	1944	1944	0
17	20231228	185900	54863509	1944	1944	1944	1944	0
18	20231228	185800	54863509	1944	1944	1944	1944	0
19	20231228	185700	54863509	1944	1944	1944	1944	0
20	20231228	185600	54863509	1944	1944	1944	1944	0
21	20231228	185500	54863509	1944	1944	1944	1944	0
22	20231228	185400	54863509	1944	1944	1944	1944	0
23	20231228	185300	54863509	1944	1944	1944	1944	0
24	20231228	185200	54863509	1944	1944	1944	1944	0
25	20231228	185100	54863509	1944	1944	1944	1944	0
26	20231228	185000	54863509	1944	1944	1944	1944	0
27	20231228	184900	54863509	1944	1944	1944	1944	0
28	20231228	184800	54863509	1944	1944	1944	1944	0
29	20231228	184700	54863509	1944	1944	1944	1944	0
30	20231228	184600	54863509	1944	1944	1944	1944	0
31	20231228	184500	54863509	1944	1944	1944	1944	0
32	20231228	184400	54863509	1944	1944	1944	1944	412
33	20231228	184300	54863509	1944	1944	1944	1944	0
34	20231228	184200	54863509	1944	1944	1944	1944	0
35	20231228	184100	54863509	1944	1944	1944	1944	0
36	20231228	184000	54863509	1944	1944	1944	1944	0
37	20231228	183900	54863509	1944	1944	1944	1944	0
38	20231228	183800	54863509	1944	1944	1944	1944	0
39	20231228	183700	54863509	1944	1944	1944	1944	0
40	20231228	183600	54863509	1944	1944	1944	1944	0
41	20231228	183500	54863509	1944	1944	1944	1944	0
42	20231228	183400	54863509	1944	1944	1944	1944	0
43	20231228	183300	54863509	1944	1944	1944	1944	0
44	20231228	183200	54863509	1944	1944	1944	1944	0
45	20231228	183100	54863509	1944	1944	1944	1944	0
46	20231228	183000	54863509	1944	1944	1944	1944	0
47	20231228	182900	54863509	1944	1944	1944	1944	0
48	20231228	182800	54863509	1944	1944	1944	1944	0
49	20231228	182700	54863509	1944	1944	1944	1944	0
50	20231228	182600	54863509	1944	1944	1944	1944	0
51	20231228	182500	54863509	1944	1944	1944	1944	0
52	20231228	182400	54863509	1944	1944	1944	1944	0
53	20231228	182300	54863509	1944	1944	1944	1944	0
54	20231228	182200	54863509	1944	1944	1944	1944	0
55	20231228	182100	54863509	1944	1944	1944	1944	0
56	20231228	182000	54863509	1944	1944	1944	1944	0
57	20231228	181900	54863509	1944	1944	1944	1944	0
58	20231228	181800	54863509	1944	1944	1944	1944	0
59	20231228	181700	54863509	1944	1944	1944	1944	0
60	20231228	181600	54863509	1944	1944	1944	1944	0
61	20231228	181500	54863509	1944	1944	1944	1944	0
62	20231228	181400	54863509	1944	1944	1944	1944	412
63	20231228	181300	54863509	1944	1944	1944	1944	0
64	20231228	181200	54863509	1944	1944	1944	1944	0
65	20231228	181100	54863509	1944	1944	1944	1944	0
66	20231228	181000	54863509	1944	1944	1944	1944	0
67	20231228	180900	54863509	1944	1944	1944	1944	0
68	20231228	180800	54863509	1944	1944	1944	1944	0
69	20231228	180700	54863509	1944	1944	1944	1944	0
70	20231228	180600	54863509	1944	1944	1944	1944	0
71	20231228	180500	54863509	1944	1944	1944	1944	0
72	20231228	180400	54863509	1944	1944	1944	1944	0
73	20231228	180300	54863509	1944	1944	1944	1944	0
74	20231228	180200	54863509	1944	1944	1944	1944	0
75	20231228	180100	54863509	1944	1944	1944	1944	0
76	20231228	180000	54863509	1944	1944	1944	1944	0
77	20231228	175900	54863509	1944	1944	1944	1944	0
78	20231228	175800	54863509	1944	1944	1944	1944	0
79	20231228	175700	54863509	1944	1944	1944	1944	0
80	20231228	175600	54863509	1944	1944	1944	1944	0
81	20231228	175500	54863509	1944	1944	1944	1944	0
82	20231228	175400	54863509	1944	1944	1944	1944	0
83	20231228	175300	54863509	1944	1944	1944	1944	0
84	20231228	175200	54863509	1944	1944	1944	1944	0
85	20231228	175100	54863509	1944	1944	1944	1944	0
86	20231228	175000	54863509	1944	1944	1944	1944	0
87	20231228	174900	54863509	1944	1944	1944	1944	0
88	20231228	174800	54863509	1944	1944	1944	1944	0
89	20231228	174700	54863509	1944	1944	1944	1944	0
90	20231228	174600	54863509	1944	1944	1944	1944	0
91	20231228	174500	54863509	1944	1944	1944	1944	0
92	20231228	174400	54863509	1944	1944	1944	1944	412
93	20231228	174300	54863509	1944	1944	1944	1944	0
94	20231228	174200	54863509	1944	1944	1944	1944	0
95	20231228	174100	54863509	1944	1944	1944	1944	0
96	20231228	174000	54863509	1944	1944	1944	1944	0
97	20231228	173900	54863509	1944	1944	1944	1944	0
98	20231228	173800	54863509	1944	1944	1944	1944	0
99	20231228	173700	54863509	1944	1944	1944	1944	0
100	20231228	173600	54863509	1944	1944	1944	1944	0
101	20231228	173500	54863509	1944	1944	1944	1944	0
102	20231228	173400	54863509	1944	1944	1944	1944	0
103	20231228	173300	54863509	1944	1944	1944	1944	0
104	20231228	173200	54863509	1944	1944	1944	1944	0
105	20231228	173100	54863509	1944	1944	1944	1944	0
106	20231228	173000	54863509	1944	1944	1944	1944	0
107	20231228	172900	54863509	1944	1944	1944	1944	0
108	20231228	172800	54863509	1944	1944	1944	1944	0
109	20231228	172700	54863509	1944	1944	1944	1944	0
110	20231228	172600	54863509	1944	1944	1944	1944	0
111	20231228	172500	54863509	1944	1944	1944	1944	0
112	20231228	172400	54863509	1944	1944	1944	1944	0
113	20231228	172300	54863509	1944	1944	1944	1944	0
114	20231228	172200	54863509	1944	1944	1944	1944	0
115	20231228	172100	54863509	1944	1944	1944	1944	0
116	20231228	172000	54863509	1944	1944	1944	1944	0
117	20231228	171900	54863509	1944	1944	1944	1944	0
118	20231228	171800	54863509	1944	1944	1944	1944	0
119	20231228	171700	54863509	1944	1944	1944	1944	0
120	20231228	171600	54863509	1944	1944	1944	1944	0
121	20231228	171500	54863509	1944	1944	1944	1944	0
122	20231228	171400	54863509	1944	1944	1944	1944	412
123	20231228	171300	54863509	1944	1944	1944	1944	0
124	20231228	171200	54863509	1944	1944	1944	1944	0
125	20231228	171100	54863509	1944	1944	1944	1944	0
126	20231228	171000	54863509	1944	1944	1944	1944	0
127	20231228	170900	54863509	1944	1944	1944	1944	0
128	20231228	170800	54863509	1944	1944	1944	1944	0
129	20231228	170700	54863509	1944	1944	1944	1944	0
130	20231228	170600	54863509	1944	1944	1944	1944	0
131	20231228	170500	54863509	1944	1944	1944	1944	0
132	20231228	170400	54863509	1944	1944	1944	1944	0
133	20231228	170300	54863509	1944	1944	1944	1944	0
134	20231228	170200	54863509	1944	1944	1944	1944	0
135	20231228	170100	54863509	1944	1944	1944	1944	0
136	20231228	170000	54863509	1944	1944	1944	1944	0
137	20231228	165900	54863509	1944	1944	1944	1944	0
138	20231228	165800	54863509	1944	1944	1944	1944	0
139	20231228	165700	54863509	1944	1944	1944	1944	0
140	20231228	165600	54863509	1944	1944	1944	1944	0
141	20231228	165500	54863509	1944	1944	1944	1944	0
142	20231228	165400	54863509	1944	1944	1944	1944	0
143	20231228	165300	54863509	1944	1944	1944	1944	0
144	20231228	165200	54863509	1944	1944	1944	1944	0
145	20231228	165100	54863509	1944	1944	1944	1944	0
146	20231228	165000	54863509	1944	1944	1944	1944	0
147	20231228	164900	54863509	1944	1944	1944	1944	0
148	20231228	164800	54863509	1944	1944	1944	1944	0
149	20231228	164700	54863509	1944	1944	1944	1944	0
150	20231228	164600	54863509	1944	1944	1944	1944	0
151	20231228	164500	54863509	1944	1944	1944	1944	0
152	20231228	164400	54863509	1944	1944	1944	1944	412
153	20231228	164300	54863509	1944	1944	1944	1944	0
154	20231228	164200	54863509	1944	1944	1944	1944	0
155	20231228	164100	54863509	1944	1944	1944	1944	0
156	20231228	164000	54863509	1944	1944	1944	1944	0
157	20231228	163900	54863509	1944	1944	1944	1944	0
158	20231228	163800	54863509	1944	1944	1944	1944	0
159	20231228	163700	54863509	1944	1944	1944	1944	0
160	20231228	163600	54863509	1944	1944	1944	1944	0
161	20231228	163500	54863509	1944	1944	1944	1944	0
162	20231228	163400	54863509	1944	1944	1944	1944	0
163	20231228	163300	54863509	1944	1944	1944	1944	0
164	20231228	163200	54863509	1944	1944	1944	1944	0
165	20231228	163100	54863509	1944	1944	1944	1944	0
166	20231228	163000	54863509	1944	1944	1944	1944	0
167	20231228	162900	54863509	1944	1944	1944	1944	0
168	20231228	162800	54863509	1944	1944	1944	1944	0
169	20231228	162700	54863509	1944	1944	1944	1944	0
170	20231228	162600	54863509	1944	1944	1944	1944	0
171	20231228	162500	54863509	1944	1944	1944	1944	0
172	20231228	162400	54863509	1944	1944	1944	1944	0
173	20231228	162300	54863509	1944	1944	1944	1944	0
174	20231228	162200	54863509	1944	1944	1944	1944	0
175	20231228	162100	54863509	1944	1944	1944	1944	0
176	20231228	162000	54863509	1944	1944	1944	1944	0
177	20231228	161900	54863509	1944	1944	1944	1944	0
178	20231228	161800	54863509	1944	1944	1944	1944	0
179	20231228	161700	54863509	1944	1944	1944	1944	0
180	20231228	161600	54863509	1944	1944	1944	1944	0
181	20231228	161500	54863509	1944	1944	1944	1944	0
182	20231228	161400	54863509	1944	1944	1944	1944	412
183	20231228	161300	54863509	1944	1944	1944	1944	0
184	20231228	161200	54863509	1944	1944	1944	1944	0
185	20231228	161100	54863509	1944	1944	1944	1944	0
186	20231228	161000	54863509	1944	1944	1944	1944	0
187	20231228	160900	54863509	1944	1944	1944	1944	0
188	20231228	160800	54863509	1944	1944	1944	1944	0
189	20231228	160700	54863509	1944	1944	1944	1944	0
190	20231228	160600	54863509	1944	1944	1944	1944	0
191	20231228	160500	54863509	1944	1944	1944	1944	0
192	20231228	160400	54863509	1944	1944	1944	1944	0
193	20231228	160300	54863509	1944	1944	1944	1944	0
194	20231228	160200	54863509	1944	1944	1944	1944	0
195	20231228	160100	54863509	1944	1944	1944	1944	0
196	20231228	160000	54863509	1944	1944	1944	1944	0
197	20231228	155900	54863509	1944	1944	1944	1944	0
198	20231228	155800	54863509	1944	1944	1944	1944	0
199	20231228	155700	54863509	1944	1944	1944	1944	0
200	20231228	155600	54863509	1944	1944	1944	1944	0
201	20231228	155500	54863509	1944	1944	1944	1944	0
202	20231228	155400	54863509	1944	1944	1944	1944	0
203	20231228	155300	54863509	1944	1944	1944	1944	0
204	20231228	155200	54863509	1944	1944	1944	1944	0
205	20231228	155100	54863509	1944	1944	1944	1944	0
206	20231228	155000	54863509	1944	1944	1944	1944	0
207	20231228	154900	54863509	1944	1944	1944	1944	0
208	20231228	154800	54863509	1944	1944	1944	1944	0
209	20231228	154700	54863509	1944	1944	1944	1944	0
210	20231228	154600	54863509	1944	1944	1944	1944	0
211	20231228	154500	54863509	1944	1944	1944	1944	0
212	20231228	154400	54863509	1944	1944	1944	1944	412
213	20231228	154300	54863509	1944	1944	1944	1944	0
214	20231228	154200	54863509	1944	1944	1944	1944	0
215	20231228	154100	54863509	1944	1944	1944	1944	0
216	20231228	154000	54863509	1944	1944	1944	1944	0
217	20231228	153900	54863509	1944	1944	1944	1944	0
218	20231228	153800	54863509	1944	1944	1944	1944	0
219	20231228	153700	54863509	1944	1944	1944	1944	0
220	20231228	153600	54863509	1944	1944	1944	1944	0
221	20231228	153500	54863509	1944	1944	1944	1944	0
222	20231228	153400	54863509	1944	1944	1944	1944	0
223	20231228	153300	54863509	1944	1944	1944	1944	0
224	20231228	153200	54863509	1944	1944	1944	1944	0
225	20231228	153100	54863509	1944	1944	1944	1944	0
226	20231228	153000	54863509	1944	1944	1944	1944	412
227	20231228	152900	54062581	1947	1947	1947	1947	0
228	20231228	152800	54062581	1947	1947	1947	1947	0
229	20231228	152700	54062581	1947	1947	1947	1947	0
230	20231228	152600	54062581	1947	1947	1947	1947	0
231	20231228	152500	54062581	1947	1947	1947	1947	0
232	20231228	152400	54062581	1947	1947	1947	1947	0
233	20231228	152300	54062581	1947	1947	1947	1947	0
234	20231228	152200	54062581	1947	1947	1947	1947	0
235	20231228	152100	54062581	1947	1947	1947	1947	0
236	20231228	152000	54062581	1947	1947	1947	1947	0
237	20231228	151900	54062581	1947	1947	1947	1947	3
238	20231228	151800	54056740	1944	1945	1945	1944	450
239	20231228	151700	53181874	1945	1945	1945	1945	0
240	20231228	151600	53181874	1945	1945	1945	1945	0
241	20231228	151500	53181874	1945	1945	1945	1945	2
242	20231228	151400	53177984	1947	1947	1947	1947	0
243	20231228	151300	53177984	1947	1947	1947	1947	0
244	20231228	151200	53177984	1947	1947	1947	1947	2
245	20231228	151100	53174090	1945	1945	1945	1945	1
246	20231228	151000	53172145	1945	1946	1947	1945	55
247	20231228	150900	53065109	1946	1946	1946	1946	50
248	20231228	150800	52967809	1947	1947	1947	1947	0
249	20231228	150700	52967809	1947	1947	1947	1947	0
250	20231228	150600	52967809	1947	1947	1947	1947	1
251	20231228	150500	52965862	1946	1946	1946	1946	2
252	20231228	150400	52961970	1947	1947	1947	1947	5
253	20231228	150300	52952235	1947	1947	1947	1947	0
254	20231228	150200	52952235	1947	1947	1947	1947	0
255	20231228	150100	52952235	1947	1947	1947	1947	3
256	20231228	150000	52946394	1947	1947	1947	1947	0
257	20231228	145900	52946394	1947	1947	1947	1947	0
258	20231228	145800	52946394	1947	1947	1947	1947	0
259	20231228	145700	52946394	1947	1947	1947	1947	0
260	20231228	145600	52946394	1947	1946	1947	1944	361
261	20231228	145500	52244242	1947	1947	1947	1947	101
262	20231228	145400	52047595	1947	1947	1947	1947	0
263	20231228	145300	52047595	1947	1947	1947	1947	0
264	20231228	145200	52047595	1947	1947	1947	1947	0
265	20231228	145100	52047595	1947	1947	1947	1947	6
266	20231228	145000	52035913	1947	1947	1947	1947	0
267	20231228	144900	52035913	1947	1947	1947	1947	12
268	20231228	144800	52012549	1948	1948	1948	1948	0
269	20231228	144700	52012549	1948	1948	1948	1948	3
270	20231228	144600	52006705	1950	1950	1950	1950	0
271	20231228	144500	52006705	1950	1948	1950	1948	6
272	20231228	144400	51995013	1950	1950	1950	1950	0
273	20231228	144300	51995013	1950	1950	1950	1950	0
274	20231228	144200	51995013	1950	1950	1950	1950	0
275	20231228	144100	51995013	1950	1950	1950	1950	0
276	20231228	144000	51995013	1950	1950	1950	1950	78
277	20231228	143900	51842913	1951	1951	1951	1951	0
278	20231228	143800	51842913	1951	1951	1951	1951	0
279	20231228	143700	51842913	1951	1951	1951	1951	0
280	20231228	143600	51842913	1951	1951	1951	1951	0
281	20231228	143500	51842913	1951	1951	1951	1951	0
282	20231228	143400	51842913	1951	1951	1951	1951	0
283	20231228	143300	51842913	1951	1951	1951	1951	0
284	20231228	143200	51842913	1951	1951	1951	1951	0
285	20231228	143100	51842913	1951	1951	1951	1951	0
286	20231228	143000	51842913	1951	1951	1951	1951	0
287	20231228	142900	51842913	1951	1951	1951	1951	0
288	20231228	142800	51842913	1951	1951	1951	1951	0
289	20231228	142700	51842913	1951	1951	1951	1951	0
290	20231228	142600	51842913	1951	1951	1951	1951	0
291	20231228	142500	51842913	1951	1951	1951	1951	0
292	20231228	142400	51842913	1951	1951	1951	1951	0
293	20231228	142300	51842913	1951	1951	1951	1951	0
294	20231228	142200	51842913	1951	1951	1951	1951	0
295	20231228	142100	51842913	1951	1951	1951	1951	0
296	20231228	142000	51842913	1951	1951	1951	1951	78
297	20231228	141900	51690735	1951	1951	1951	1951	0
298	20231228	141800	51690735	1951	1945	1951	1943	820
299	20231228	141700	50096199	1944	1944	1944	1944	0
300	20231228	141600	50096199	1944	1944	1944	1944	0
301	20231228	141500	50096199	1944	1944	1944	1944	30
302	20231228	141400	50037879	1951	1951	1951	1951	0
303	20231228	141300	50037879	1951	1951	1951	1951	1
304	20231228	141200	50035928	1943	1943	1943	1943	0
305	20231228	141100	50035928	1943	1943	1943	1943	1
306	20231228	141000	50033985	1944	1943	1951	1943	107
307	20231228	140900	49826070	1943	1943	1943	1943	0
308	20231228	140800	49826070	1943	1950	1950	1943	536
309	20231228	140700	48784580	1951	1951	1951	1951	0
310	20231228	140600	48784580	1951	1951	1951	1951	0
311	20231228	140500	48784580	1951	1951	1951	1951	0
312	20231228	140400	48784580	1951	1951	1951	1951	24
313	20231228	140300	48737756	1951	1951	1951	1951	0
314	20231228	140200	48737756	1951	1951	1951	1951	0
315	20231228	140100	48737756	1951	1951	1951	1951	0
316	20231228	140000	48737756	1951	1951	1951	1951	78
317	20231228	135900	48585578	1951	1951	1951	1951	0
318	20231228	135800	48585578	1951	1951	1951	1951	5
319	20231228	135700	48575823	1951	1951	1951	1951	0
320	20231228	135600	48575823	1951	1951	1951	1951	0
321	20231228	135500	48575823	1951	1951	1951	1951	0
322	20231228	135400	48575823	1951	1951	1951	1951	0
323	20231228	135300	48575823	1951	1951	1951	1951	0
324	20231228	135200	48575823	1951	1951	1951	1951	6
325	20231228	135100	48564117	1951	1951	1951	1951	0
326	20231228	135000	48564117	1951	1951	1951	1951	0
327	20231228	134900	48564117	1951	1951	1951	1951	0
328	20231228	134800	48564117	1951	1951	1951	1951	6
329	20231228	134700	48552411	1951	1951	1951	1951	0
330	20231228	134600	48552411	1951	1951	1951	1951	0
331	20231228	134500	48552411	1951	1951	1951	1951	0
332	20231228	134400	48552411	1951	1951	1951	1951	0
333	20231228	134300	48552411	1951	1951	1951	1951	6
334	20231228	134200	48540705	1951	1951	1951	1951	0
335	20231228	134100	48540705	1951	1951	1951	1951	101
336	20231228	134000	48343654	1951	1951	1951	1951	78
337	20231228	133900	48191476	1951	1951	1951	1951	0
338	20231228	133800	48191476	1951	1951	1951	1951	0
339	20231228	133700	48191476	1951	1951	1951	1951	0
340	20231228	133600	48191476	1951	1951	1951	1951	6
341	20231228	133500	48179770	1951	1951	1951	1951	18
342	20231228	133400	48144652	1951	1951	1951	1951	7
343	20231228	133300	48130995	1951	1951	1951	1951	0
344	20231228	133200	48130995	1951	1951	1951	1951	2
345	20231228	133100	48127093	1950	1950	1950	1950	0
346	20231228	133000	48127093	1950	1950	1950	1950	64
347	20231228	132900	48002293	1950	1950	1950	1950	0
348	20231228	132800	48002293	1950	1950	1950	1950	0
349	20231228	132700	48002293	1950	1950	1950	1950	0
350	20231228	132600	48002293	1950	1950	1950	1950	0
351	20231228	132500	48002293	1950	1950	1950	1950	0
352	20231228	132400	48002293	1950	1950	1950	1950	0
353	20231228	132300	48002293	1950	1950	1950	1950	0
354	20231228	132200	48002293	1950	1950	1950	1950	0
355	20231228	132100	48002293	1950	1950	1950	1950	75
356	20231228	132000	47856043	1950	1950	1950	1950	78
357	20231228	131900	47703943	1950	1950	1950	1950	0
358	20231228	131800	47703943	1950	1950	1950	1950	0
359	20231228	131700	47703943	1950	1950	1950	1950	0
360	20231228	131600	47703943	1950	1950	1950	1950	200
361	20231228	131500	47313943	1943	1946	1946	1943	454
362	20231228	131400	46431770	1950	1950	1950	1950	0
363	20231228	131300	46431770	1950	1950	1950	1950	0
364	20231228	131200	46431770	1950	1950	1950	1950	29
365	20231228	131100	46375220	1950	1950	1950	1950	0
366	20231228	131000	46375220	1950	1950	1950	1950	0
367	20231228	130900	46375220	1950	1950	1950	1950	0
368	20231228	130800	46375220	1950	1950	1950	1950	64
369	20231228	130700	46250420	1951	1951	1951	1951	0
370	20231228	130600	46250420	1951	1951	1951	1951	0
371	20231228	130500	46250420	1951	1951	1951	1951	0
372	20231228	130400	46250420	1951	1951	1951	1951	101
373	20231228	130300	46053369	1950	1950	1950	1950	0
374	20231228	130200	46053369	1950	1950	1950	1950	5
375	20231228	130100	46043619	1950	1950	1950	1950	20
376	20231228	130000	46004619	1951	1951	1951	1951	78
377	20231228	125900	45852441	1951	1951	1951	1951	6
378	20231228	125800	45840735	1951	1951	1951	1951	0
379	20231228	125700	45840735	1951	1951	1951	1951	0
380	20231228	125600	45840735	1951	1951	1951	1951	0
381	20231228	125500	45840735	1951	1951	1951	1951	0
382	20231228	125400	45840735	1951	1951	1951	1951	77
383	20231228	125300	45690508	1953	1953	1953	1953	0
384	20231228	125200	45690508	1953	1953	1953	1953	0
385	20231228	125100	45690508	1953	1953	1953	1953	7
386	20231228	125000	45676837	1953	1953	1953	1953	0
387	20231228	124900	45676837	1953	1953	1953	1953	0
388	20231228	124800	45676837	1953	1953	1953	1953	0
389	20231228	124700	45676837	1953	1953	1953	1953	0
390	20231228	124600	45676837	1953	1953	1953	1953	6
391	20231228	124500	45665119	1953	1953	1953	1953	0
392	20231228	124400	45665119	1953	1953	1953	1953	0
393	20231228	124300	45665119	1953	1953	1953	1953	0
394	20231228	124200	45665119	1953	1953	1953	1953	0
395	20231228	124100	45665119	1953	1953	1953	1953	6
396	20231228	124000	45653401	1953	1953	1953	1953	84
397	20231228	123900	45489349	1953	1953	1953	1953	10
398	20231228	123800	45469819	1953	1953	1953	1953	0
399	20231228	123700	45469819	1953	1953	1953	1953	30
400	20231228	123600	45411229	1953	1953	1953	1953	0
401	20231228	123500	45411229	1953	1953	1953	1953	0
402	20231228	123400	45411229	1953	1953	1953	1953	0
403	20231228	123300	45411229	1953	1953	1953	1953	0
404	20231228	123200	45411229	1953	1953	1953	1953	0
405	20231228	123100	45411229	1953	1953	1953	1953	21
406	20231228	123000	45370216	1952	1952	1952	1952	68
407	20231228	122900	45237480	1952	1952	1952	1952	5
408	20231228	122800	45227720	1953	1953	1953	1953	0
409	20231228	122700	45227720	1953	1953	1953	1953	101
410	20231228	122600	45030467	1953	1953	1953	1953	6
411	20231228	122500	45018749	1953	1953	1953	1953	0
412	20231228	122400	45018749	1953	1953	1953	1953	0
413	20231228	122300	45018749	1953	1953	1953	1953	0
414	20231228	122200	45018749	1953	1953	1953	1953	0
415	20231228	122100	45018749	1953	1953	1953	1953	21
416	20231228	122000	44977736	1953	1953	1953	1953	78
417	20231228	121900	44825402	1953	1953	1953	1953	0
418	20231228	121800	44825402	1953	1953	1953	1953	0
419	20231228	121700	44825402	1953	1953	1953	1953	0
420	20231228	121600	44825402	1953	1953	1953	1953	6
421	20231228	121500	44813684	1953	1953	1953	1953	0
422	20231228	121400	44813684	1953	1953	1953	1953	0
423	20231228	121300	44813684	1953	1953	1953	1953	7
424	20231228	121200	44800013	1954	1954	1954	1954	0
425	20231228	121100	44800013	1954	1954	1954	1954	6
426	20231228	121000	44788289	1954	1954	1954	1954	0
427	20231228	120900	44788289	1954	1954	1954	1954	0
428	20231228	120800	44788289	1954	1954	1954	1954	0
429	20231228	120700	44788289	1954	1954	1954	1954	0
430	20231228	120600	44788289	1954	1954	1954	1954	0
431	20231228	120500	44788289	1954	1954	1954	1954	0
432	20231228	120400	44788289	1954	1954	1954	1954	0
433	20231228	120300	44788289	1954	1954	1954	1954	1
434	20231228	120200	44786335	1950	1950	1950	1950	228
435	20231228	120100	44341735	1955	1955	1955	1955	0
436	20231228	120000	44341735	1955	1955	1955	1955	78
437	20231228	115900	44189245	1950	1955	1955	1950	31
438	20231228	115800	44128761	1950	1950	1950	1950	300
439	20231228	115700	43543761	1955	1955	1955	1955	0
440	20231228	115600	43543761	1955	1955	1955	1955	0
441	20231228	115500	43543761	1955	1955	1955	1955	0
442	20231228	115400	43543761	1955	1955	1955	1955	0
443	20231228	115300	43543761	1955	1955	1955	1955	2
444	20231228	115200	43539851	1955	1955	1955	1955	0
445	20231228	115100	43539851	1955	1955	1955	1955	0
446	20231228	115000	43539851	1955	1955	1955	1955	101
447	20231228	114900	43342396	1955	1955	1955	1955	5
448	20231228	114800	43332621	1955	1955	1955	1955	0
449	20231228	114700	43332621	1955	1955	1955	1955	2
450	20231228	114600	43328711	1956	1956	1956	1956	0
451	20231228	114500	43328711	1956	1956	1956	1956	0
452	20231228	114400	43328711	1956	1956	1956	1956	0
453	20231228	114300	43328711	1956	1956	1956	1956	0
454	20231228	114200	43328711	1956	1956	1956	1956	0
455	20231228	114100	43328711	1956	1954	1956	1950	635
456	20231228	114000	42090372	1956	1955	1956	1955	78
457	20231228	113900	41937835	1955	1955	1955	1955	0
458	20231228	113800	41937835	1955	1955	1955	1955	1969
459	20231228	113700	38088440	1955	1955	1955	1955	1031
460	20231228	113600	36072835	1955	1955	1955	1955	6
461	20231228	113500	36061105	1955	1955	1955	1955	2
462	20231228	113400	36057195	1955	1955	1955	1955	0
463	20231228	113300	36057195	1955	1955	1955	1955	0
464	20231228	113200	36057195	1955	1955	1955	1955	0
465	20231228	113100	36057195	1955	1955	1955	1955	0
466	20231228	113000	36057195	1955	1955	1955	1955	0
467	20231228	112900	36057195	1955	1955	1955	1955	2
468	20231228	112800	36053285	1955	1955	1955	1955	0
469	20231228	112700	36053285	1955	1955	1955	1955	0
470	20231228	112600	36053285	1955	1955	1955	1955	51
471	20231228	112500	35953580	1955	1955	1955	1955	0
472	20231228	112400	35953580	1955	1955	1955	1955	0
473	20231228	112300	35953580	1955	1955	1955	1955	2
474	20231228	112200	35949670	1955	1955	1955	1955	0
475	20231228	112100	35949670	1955	1955	1955	1955	0
476	20231228	112000	35949670	1955	1955	1955	1955	332
477	20231228	111900	35300610	1955	1955	1955	1955	0
478	20231228	111800	35300610	1955	1955	1955	1955	0
479	20231228	111700	35300610	1955	1955	1955	1955	2
480	20231228	111600	35296700	1956	1956	1956	1956	0
481	20231228	111500	35296700	1956	1956	1956	1956	0
482	20231228	111400	35296700	1956	1956	1956	1956	0
483	20231228	111300	35296700	1956	1955	1956	1955	106
484	20231228	111200	35089462	1955	1955	1955	1955	0
485	20231228	111100	35089462	1955	1955	1955	1955	2
486	20231228	111000	35085552	1954	1954	1954	1954	100
487	20231228	110900	34890152	1957	1957	1957	1957	0
488	20231228	110800	34890152	1957	1957	1957	1957	0
489	20231228	110700	34890152	1957	1957	1957	1957	0
490	20231228	110600	34890152	1957	1957	1957	1957	0
491	20231228	110500	34890152	1957	1956	1957	1956	4
492	20231228	110400	34882325	1936	1954	1958	1936	5951
493	20231228	110300	23285731	1954	1954	1954	1954	0
494	20231228	110200	23285731	1954	1954	1954	1954	0
495	20231228	110100	23285731	1954	1954	1954	1954	6
496	20231228	110000	23274007	1954	1954	1954	1954	78
497	20231228	105900	23121595	1954	1954	1954	1954	27
498	20231228	105800	23068837	1955	1955	1955	1955	0
499	20231228	105700	23068837	1955	1955	1955	1955	0
500	20231228	105600	23068837	1955	1955	1955	1955	6
501	20231228	105500	23057107	1955	1955	1955	1955	37
502	20231228	105400	22984772	1955	1955	1955	1955	0
503	20231228	105300	22984772	1955	1955	1955	1955	2
504	20231228	105200	22980862	1955	1955	1955	1955	0
505	20231228	105100	22980862	1955	1955	1955	1955	0
506	20231228	105000	22980862	1955	1955	1955	1955	0
507	20231228	104900	22980862	1955	1954	1955	1954	702
508	20231228	104800	21609152	1954	1954	1954	1954	353
509	20231228	104700	20919390	1955	1955	1955	1955	113
510	20231228	104600	20698475	1955	1955	1955	1955	0
511	20231228	104500	20698475	1955	1955	1955	1955	0
512	20231228	104400	20698475	1955	1955	1955	1955	0
513	20231228	104300	20698475	1955	1955	1955	1955	0
514	20231228	104200	20698475	1955	1955	1955	1955	55
515	20231228	104100	20590950	1956	1956	1956	1956	9
516	20231228	104000	20573346	1955	1956	1956	1955	1348
517	20231228	103900	17937928	1956	1956	1956	1956	0
518	20231228	103800	17937928	1956	1956	1956	1956	0
519	20231228	103700	17937928	1956	1956	1956	1956	0
520	20231228	103600	17937928	1956	1956	1956	1956	108
521	20231228	103500	17726680	1955	1955	1955	1955	137
522	20231228	103400	17458845	1955	1955	1955	1955	61
523	20231228	103300	17339590	1956	1956	1956	1956	0
524	20231228	103200	17339590	1956	1956	1956	1956	0
525	20231228	103100	17339590	1956	1956	1956	1956	6
526	20231228	103000	17327854	1956	1956	1956	1956	0
527	20231228	102900	17327854	1956	1956	1956	1956	0
528	20231228	102800	17327854	1956	1956	1956	1956	0
529	20231228	102700	17327854	1956	1956	1956	1956	0
530	20231228	102600	17327854	1956	1956	1956	1956	6
531	20231228	102500	17316118	1956	1956	1956	1956	0
532	20231228	102400	17316118	1956	1956	1956	1956	0
533	20231228	102300	17316118	1956	1956	1956	1956	6
534	20231228	102200	17304382	1956	1956	1956	1956	0
535	20231228	102100	17304382	1956	1956	1956	1956	766
536	20231228	102000	15806086	1956	1956	1956	1956	79
537	20231228	101900	15651562	1956	1956	1956	1956	4
538	20231228	101800	15643738	1956	1956	1956	1956	0
539	20231228	101700	15643738	1956	1956	1956	1956	0
540	20231228	101600	15643738	1956	1956	1956	1956	8
541	20231228	101500	15628090	1956	1956	1956	1956	0
542	20231228	101400	15628090	1956	1956	1956	1956	0
543	20231228	101300	15628090	1956	1956	1956	1956	7
544	20231228	101200	15614398	1956	1956	1956	1956	0
545	20231228	101100	15614398	1956	1956	1956	1956	0
546	20231228	101000	15614398	1956	1956	1956	1955	8
547	20231228	100900	15598755	1956	1956	1956	1956	0
548	20231228	100800	15598755	1956	1956	1956	1956	6
549	20231228	100700	15587019	1955	1955	1955	1955	0
550	20231228	100600	15587019	1955	1955	1955	1955	0
551	20231228	100500	15587019	1955	1955	1955	1955	1377
552	20231228	100400	12894984	1955	1955	1955	1955	1
553	20231228	100300	12893029	1955	1955	1955	1955	34
554	20231228	100200	12826559	1955	1955	1955	1955	2
555	20231228	100100	12822649	1954	1954	1954	1954	285
556	20231228	100000	12265759	1954	1954	1954	1954	124
557	20231228	095900	12023463	1954	1954	1954	1954	102
558	20231228	095800	11824155	1955	1955	1955	1955	0
559	20231228	095700	11824155	1955	1955	1955	1955	0
560	20231228	095600	11824155	1955	1955	1955	1955	4
561	20231228	095500	11816335	1952	1952	1952	1952	0
562	20231228	095400	11816335	1952	1952	1952	1952	14
563	20231228	095300	11789007	1955	1955	1955	1955	0
564	20231228	095200	11789007	1955	1955	1955	1955	0
565	20231228	095100	11789007	1955	1955	1955	1955	64
566	20231228	095000	11663887	1954	1954	1954	1954	1
567	20231228	094900	11661933	1955	1955	1955	1955	0
568	20231228	094800	11661933	1955	1955	1955	1955	0
569	20231228	094700	11661933	1955	1955	1955	1955	1
570	20231228	094600	11659978	1955	1955	1955	1955	4
571	20231228	094500	11652158	1955	1955	1955	1955	4
572	20231228	094400	11644338	1955	1954	1955	1954	105
573	20231228	094300	11439159	1954	1954	1954	1954	200
574	20231228	094200	11048359	1954	1954	1954	1954	0
575	20231228	094100	11048359	1954	1954	1954	1954	8
576	20231228	094000	11032727	1956	1956	1956	1956	79
577	20231228	093900	10878203	1956	1956	1956	1956	0
578	20231228	093800	10878203	1956	1956	1956	1956	3
579	20231228	093700	10872335	1955	1955	1955	1955	1108
580	20231228	093600	8706195	1956	1955	1956	1955	207
581	20231228	093500	8301503	1955	1955	1955	1955	100
582	20231228	093400	8106003	1955	1955	1955	1955	0
583	20231228	093300	8106003	1955	1955	1955	1955	1757
584	20231228	093200	4671068	1955	1955	1955	1955	1
585	20231228	093100	4669113	1956	1956	1956	1956	0
586	20231228	093000	4669113	1956	1956	1956	1956	0
587	20231228	092900	4669113	1956	1956	1956	1956	0
588	20231228	092800	4669113	1956	1956	1956	1956	0
589	20231228	092700	4669113	1956	1956	1956	1956	0
590	20231228	092600	4669113	1956	1956	1956	1956	0
591	20231228	092500	4669113	1956	1956	1956	1956	0
592	20231228	092400	4669113	1956	1956	1956	1956	0
593	20231228	092300	4669113	1956	1956	1956	1956	0
594	20231228	092200	4669113	1956	1956	1956	1956	102
595	20231228	092100	4469601	1956	1956	1956	1956	0
596	20231228	092000	4469601	1956	1956	1956	1956	79
597	20231228	091900	4315077	1957	1957	1957	1957	0
598	20231228	091800	4315077	1957	1957	1957	1957	0
599	20231228	091700	4315077	1957	1957	1957	1957	0
600	20231228	091600	4315077	1957	1957	1957	1957	0
601	20231228	091500	4315077	1957	1957	1957	1957	0
602	20231228	091400	4315077	1957	1957	1957	1957	0
603	20231228	091300	4315077	1957	1957	1957	1957	10
604	20231228	091200	4295507	1957	1956	1957	1956	27
605	20231228	091100	4242671	1956	1955	1956	1955	27
606	20231228	091000	4189879	1955	1955	1955	1955	27
607	20231228	090900	4137094	1956	1955	1956	1955	28
608	20231228	090800	4082336	1956	1955	1956	1955	28
609	20231228	090700	4027578	1955	1955	1955	1955	28
610	20231228	090600	3972838	1956	1956	1956	1956	28
611	20231228	090500	3918070	1956	1956	1956	1956	28
612	20231228	090400	3863302	1956	1956	1956	1956	28
613	20231228	090300	3808534	1957	1939	1957	1939	54
614	20231228	090200	3703490	1939	1939	1939	1939	620
615	20231228	090100	2501310	1939	1939	1939	1939	136
616	20231228	090000	2237606	1939	1939	1939	1939	1084