KissMeData/227610/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	204700	125157803	1982	1982	1982	1982	1471
3	20231228	204600	125157803	1982	1982	1982	1982	0
4	20231228	204500	125157803	1982	1982	1982	1982	0
5	20231228	204400	125157803	1982	1982	1982	1982	0
6	20231228	204300	125157803	1982	1982	1982	1982	0
7	20231228	204200	125157803	1982	1982	1982	1982	0
8	20231228	204100	125157803	1982	1982	1982	1982	0
9	20231228	204000	125157803	1982	1982	1982	1982	0
10	20231228	203900	125157803	1982	1982	1982	1982	0
11	20231228	203800	125157803	1982	1982	1982	1982	0
12	20231228	203700	125157803	1982	1982	1982	1982	0
13	20231228	203600	125157803	1982	1982	1982	1982	0
14	20231228	203500	125157803	1982	1982	1982	1982	0
15	20231228	203400	125157803	1982	1982	1982	1982	0
16	20231228	203300	125157803	1982	1982	1982	1982	0
17	20231228	203200	125157803	1982	1982	1982	1982	0
18	20231228	203100	125157803	1982	1982	1982	1982	0
19	20231228	203000	125157803	1982	1982	1982	1982	0
20	20231228	202900	125157803	1982	1982	1982	1982	0
21	20231228	202800	125157803	1982	1982	1982	1982	0
22	20231228	202700	125157803	1982	1982	1982	1982	0
23	20231228	202600	125157803	1982	1982	1982	1982	0
24	20231228	202500	125157803	1982	1982	1982	1982	0
25	20231228	202400	125157803	1982	1982	1982	1982	0
26	20231228	202300	125157803	1982	1982	1982	1982	0
27	20231228	202200	125157803	1982	1982	1982	1982	0
28	20231228	202100	125157803	1982	1982	1982	1982	0
29	20231228	202000	125157803	1982	1982	1982	1982	0
30	20231228	201900	125157803	1982	1982	1982	1982	0
31	20231228	201800	125157803	1982	1982	1982	1982	0
32	20231228	201700	125157803	1982	1982	1982	1982	1471
33	20231228	201600	125157803	1982	1982	1982	1982	0
34	20231228	201500	125157803	1982	1982	1982	1982	0
35	20231228	201400	125157803	1982	1982	1982	1982	0
36	20231228	201300	125157803	1982	1982	1982	1982	0
37	20231228	201200	125157803	1982	1982	1982	1982	0
38	20231228	201100	125157803	1982	1982	1982	1982	0
39	20231228	201000	125157803	1982	1982	1982	1982	0
40	20231228	200900	125157803	1982	1982	1982	1982	0
41	20231228	200800	125157803	1982	1982	1982	1982	0
42	20231228	200700	125157803	1982	1982	1982	1982	0
43	20231228	200600	125157803	1982	1982	1982	1982	0
44	20231228	200500	125157803	1982	1982	1982	1982	0
45	20231228	200400	125157803	1982	1982	1982	1982	0
46	20231228	200300	125157803	1982	1982	1982	1982	0
47	20231228	200200	125157803	1982	1982	1982	1982	0
48	20231228	200100	125157803	1982	1982	1982	1982	0
49	20231228	200000	125157803	1982	1982	1982	1982	0
50	20231228	195900	125157803	1982	1982	1982	1982	0
51	20231228	195800	125157803	1982	1982	1982	1982	0
52	20231228	195700	125157803	1982	1982	1982	1982	0
53	20231228	195600	125157803	1982	1982	1982	1982	0
54	20231228	195500	125157803	1982	1982	1982	1982	0
55	20231228	195400	125157803	1982	1982	1982	1982	0
56	20231228	195300	125157803	1982	1982	1982	1982	0
57	20231228	195200	125157803	1982	1982	1982	1982	0
58	20231228	195100	125157803	1982	1982	1982	1982	0
59	20231228	195000	125157803	1982	1982	1982	1982	0
60	20231228	194900	125157803	1982	1982	1982	1982	0
61	20231228	194800	125157803	1982	1982	1982	1982	0
62	20231228	194700	125157803	1982	1982	1982	1982	1471
63	20231228	194600	125157803	1982	1982	1982	1982	0
64	20231228	194500	125157803	1982	1982	1982	1982	0
65	20231228	194400	125157803	1982	1982	1982	1982	0
66	20231228	194300	125157803	1982	1982	1982	1982	0
67	20231228	194200	125157803	1982	1982	1982	1982	0
68	20231228	194100	125157803	1982	1982	1982	1982	0
69	20231228	194000	125157803	1982	1982	1982	1982	0
70	20231228	193900	125157803	1982	1982	1982	1982	0
71	20231228	193800	125157803	1982	1982	1982	1982	0
72	20231228	193700	125157803	1982	1982	1982	1982	0
73	20231228	193600	125157803	1982	1982	1982	1982	0
74	20231228	193500	125157803	1982	1982	1982	1982	0
75	20231228	193400	125157803	1982	1982	1982	1982	0
76	20231228	193300	125157803	1982	1982	1982	1982	0
77	20231228	193200	125157803	1982	1982	1982	1982	0
78	20231228	193100	125157803	1982	1982	1982	1982	0
79	20231228	193000	125157803	1982	1982	1982	1982	0
80	20231228	192900	125157803	1982	1982	1982	1982	0
81	20231228	192800	125157803	1982	1982	1982	1982	0
82	20231228	192700	125157803	1982	1982	1982	1982	0
83	20231228	192600	125157803	1982	1982	1982	1982	0
84	20231228	192500	125157803	1982	1982	1982	1982	0
85	20231228	192400	125157803	1982	1982	1982	1982	0
86	20231228	192300	125157803	1982	1982	1982	1982	0
87	20231228	192200	125157803	1982	1982	1982	1982	0
88	20231228	192100	125157803	1982	1982	1982	1982	0
89	20231228	192000	125157803	1982	1982	1982	1982	0
90	20231228	191900	125157803	1982	1982	1982	1982	0
91	20231228	191800	125157803	1982	1982	1982	1982	0
92	20231228	191700	125157803	1982	1982	1982	1982	1471
93	20231228	191600	125157803	1982	1982	1982	1982	0
94	20231228	191500	125157803	1982	1982	1982	1982	0
95	20231228	191400	125157803	1982	1982	1982	1982	0
96	20231228	191300	125157803	1982	1982	1982	1982	0
97	20231228	191200	125157803	1982	1982	1982	1982	0
98	20231228	191100	125157803	1982	1982	1982	1982	0
99	20231228	191000	125157803	1982	1982	1982	1982	0
100	20231228	190900	125157803	1982	1982	1982	1982	0
101	20231228	190800	125157803	1982	1982	1982	1982	0
102	20231228	190700	125157803	1982	1982	1982	1982	0
103	20231228	190600	125157803	1982	1982	1982	1982	0
104	20231228	190500	125157803	1982	1982	1982	1982	0
105	20231228	190400	125157803	1982	1982	1982	1982	0
106	20231228	190300	125157803	1982	1982	1982	1982	0
107	20231228	190200	125157803	1982	1982	1982	1982	0
108	20231228	190100	125157803	1982	1982	1982	1982	0
109	20231228	190000	125157803	1982	1982	1982	1982	0
110	20231228	185900	125157803	1982	1982	1982	1982	0
111	20231228	185800	125157803	1982	1982	1982	1982	0
112	20231228	185700	125157803	1982	1982	1982	1982	0
113	20231228	185600	125157803	1982	1982	1982	1982	0
114	20231228	185500	125157803	1982	1982	1982	1982	0
115	20231228	185400	125157803	1982	1982	1982	1982	0
116	20231228	185300	125157803	1982	1982	1982	1982	0
117	20231228	185200	125157803	1982	1982	1982	1982	0
118	20231228	185100	125157803	1982	1982	1982	1982	0
119	20231228	185000	125157803	1982	1982	1982	1982	0
120	20231228	184900	125157803	1982	1982	1982	1982	0
121	20231228	184800	125157803	1982	1982	1982	1982	0
122	20231228	184700	125157803	1982	1982	1982	1982	1471
123	20231228	184600	125157803	1982	1982	1982	1982	0
124	20231228	184500	125157803	1982	1982	1982	1982	0
125	20231228	184400	125157803	1982	1982	1982	1982	0
126	20231228	184300	125157803	1982	1982	1982	1982	0
127	20231228	184200	125157803	1982	1982	1982	1982	0
128	20231228	184100	125157803	1982	1982	1982	1982	0
129	20231228	184000	125157803	1982	1982	1982	1982	0
130	20231228	183900	125157803	1982	1982	1982	1982	0
131	20231228	183800	125157803	1982	1982	1982	1982	0
132	20231228	183700	125157803	1982	1982	1982	1982	0
133	20231228	183600	125157803	1982	1982	1982	1982	0
134	20231228	183500	125157803	1982	1982	1982	1982	0
135	20231228	183400	125157803	1982	1982	1982	1982	0
136	20231228	183300	125157803	1982	1982	1982	1982	0
137	20231228	183200	125157803	1982	1982	1982	1982	0
138	20231228	183100	125157803	1982	1982	1982	1982	0
139	20231228	183000	125157803	1982	1982	1982	1982	0
140	20231228	182900	125157803	1982	1982	1982	1982	0
141	20231228	182800	125157803	1982	1982	1982	1982	0
142	20231228	182700	125157803	1982	1982	1982	1982	0
143	20231228	182600	125157803	1982	1982	1982	1982	0
144	20231228	182500	125157803	1982	1982	1982	1982	0
145	20231228	182400	125157803	1982	1982	1982	1982	0
146	20231228	182300	125157803	1982	1982	1982	1982	0
147	20231228	182200	125157803	1982	1982	1982	1982	0
148	20231228	182100	125157803	1982	1982	1982	1982	0
149	20231228	182000	125157803	1982	1982	1982	1982	0
150	20231228	181900	125157803	1982	1982	1982	1982	0
151	20231228	181800	125157803	1982	1982	1982	1982	0
152	20231228	181700	125157803	1982	1982	1982	1982	1471
153	20231228	181600	125157803	1982	1982	1982	1982	0
154	20231228	181500	125157803	1982	1982	1982	1982	0
155	20231228	181400	125157803	1982	1982	1982	1982	0
156	20231228	181300	125157803	1982	1982	1982	1982	0
157	20231228	181200	125157803	1982	1982	1982	1982	0
158	20231228	181100	125157803	1982	1982	1982	1982	0
159	20231228	181000	125157803	1982	1982	1982	1982	0
160	20231228	180900	125157803	1982	1982	1982	1982	0
161	20231228	180800	125157803	1982	1982	1982	1982	0
162	20231228	180700	125157803	1982	1982	1982	1982	0
163	20231228	180600	125157803	1982	1982	1982	1982	0
164	20231228	180500	125157803	1982	1982	1982	1982	0
165	20231228	180400	125157803	1982	1982	1982	1982	0
166	20231228	180300	125157803	1982	1982	1982	1982	0
167	20231228	180200	125157803	1982	1982	1982	1982	0
168	20231228	180100	125157803	1982	1982	1982	1982	0
169	20231228	180000	125157803	1982	1982	1982	1982	0
170	20231228	175900	125157803	1982	1982	1982	1982	0
171	20231228	175800	125157803	1982	1982	1982	1982	0
172	20231228	175700	125157803	1982	1982	1982	1982	0
173	20231228	175600	125157803	1982	1982	1982	1982	0
174	20231228	175500	125157803	1982	1982	1982	1982	0
175	20231228	175400	125157803	1982	1982	1982	1982	0
176	20231228	175300	125157803	1982	1982	1982	1982	0
177	20231228	175200	125157803	1982	1982	1982	1982	0
178	20231228	175100	125157803	1982	1982	1982	1982	0
179	20231228	175000	125157803	1982	1982	1982	1982	0
180	20231228	174900	125157803	1982	1982	1982	1982	0
181	20231228	174800	125157803	1982	1982	1982	1982	0
182	20231228	174700	125157803	1982	1982	1982	1982	1471
183	20231228	174600	125157803	1982	1982	1982	1982	0
184	20231228	174500	125157803	1982	1982	1982	1982	0
185	20231228	174400	125157803	1982	1982	1982	1982	0
186	20231228	174300	125157803	1982	1982	1982	1982	0
187	20231228	174200	125157803	1982	1982	1982	1982	0
188	20231228	174100	125157803	1982	1982	1982	1982	0
189	20231228	174000	125157803	1982	1982	1982	1982	0
190	20231228	173900	125157803	1982	1982	1982	1982	0
191	20231228	173800	125157803	1982	1982	1982	1982	0
192	20231228	173700	125157803	1982	1982	1982	1982	0
193	20231228	173600	125157803	1982	1982	1982	1982	0
194	20231228	173500	125157803	1982	1982	1982	1982	0
195	20231228	173400	125157803	1982	1982	1982	1982	0
196	20231228	173300	125157803	1982	1982	1982	1982	0
197	20231228	173200	125157803	1982	1982	1982	1982	0
198	20231228	173100	125157803	1982	1982	1982	1982	0
199	20231228	173000	125157803	1982	1982	1982	1982	0
200	20231228	172900	125157803	1982	1982	1982	1982	0
201	20231228	172800	125157803	1982	1982	1982	1982	0
202	20231228	172700	125157803	1982	1982	1982	1982	0
203	20231228	172600	125157803	1982	1982	1982	1982	0
204	20231228	172500	125157803	1982	1982	1982	1982	0
205	20231228	172400	125157803	1982	1982	1982	1982	0
206	20231228	172300	125157803	1982	1982	1982	1982	0
207	20231228	172200	125157803	1982	1982	1982	1982	0
208	20231228	172100	125157803	1982	1982	1982	1982	0
209	20231228	172000	125157803	1982	1982	1982	1982	0
210	20231228	171900	125157803	1982	1982	1982	1982	0
211	20231228	171800	125157803	1982	1982	1982	1982	0
212	20231228	171700	125157803	1982	1982	1982	1982	1471
213	20231228	171600	125157803	1982	1982	1982	1982	0
214	20231228	171500	125157803	1982	1982	1982	1982	0
215	20231228	171400	125157803	1982	1982	1982	1982	0
216	20231228	171300	125157803	1982	1982	1982	1982	0
217	20231228	171200	125157803	1982	1982	1982	1982	0
218	20231228	171100	125157803	1982	1982	1982	1982	0
219	20231228	171000	125157803	1982	1982	1982	1982	0
220	20231228	170900	125157803	1982	1982	1982	1982	0
221	20231228	170800	125157803	1982	1982	1982	1982	0
222	20231228	170700	125157803	1982	1982	1982	1982	0
223	20231228	170600	125157803	1982	1982	1982	1982	0
224	20231228	170500	125157803	1982	1982	1982	1982	0
225	20231228	170400	125157803	1982	1982	1982	1982	0
226	20231228	170300	125157803	1982	1982	1982	1982	0
227	20231228	170200	125157803	1982	1982	1982	1982	0
228	20231228	170100	125157803	1982	1982	1982	1982	0
229	20231228	170000	125157803	1982	1982	1982	1982	0
230	20231228	165900	125157803	1982	1982	1982	1982	0
231	20231228	165800	125157803	1982	1982	1982	1982	0
232	20231228	165700	125157803	1982	1982	1982	1982	0
233	20231228	165600	125157803	1982	1982	1982	1982	0
234	20231228	165500	125157803	1982	1982	1982	1982	0
235	20231228	165400	125157803	1982	1982	1982	1982	0
236	20231228	165300	125157803	1982	1982	1982	1982	0
237	20231228	165200	125157803	1982	1982	1982	1982	0
238	20231228	165100	125157803	1982	1982	1982	1982	0
239	20231228	165000	125157803	1982	1982	1982	1982	0
240	20231228	164900	125157803	1982	1982	1982	1982	0
241	20231228	164800	125157803	1982	1982	1982	1982	0
242	20231228	164700	125157803	1982	1982	1982	1982	1471
243	20231228	164600	125157803	1982	1982	1982	1982	0
244	20231228	164500	125157803	1982	1982	1982	1982	0
245	20231228	164400	125157803	1982	1982	1982	1982	0
246	20231228	164300	125157803	1982	1982	1982	1982	0
247	20231228	164200	125157803	1982	1982	1982	1982	0
248	20231228	164100	125157803	1982	1982	1982	1982	0
249	20231228	164000	125157803	1982	1982	1982	1982	0
250	20231228	163900	125157803	1982	1982	1982	1982	0
251	20231228	163800	125157803	1982	1982	1982	1982	0
252	20231228	163700	125157803	1982	1982	1982	1982	0
253	20231228	163600	125157803	1982	1982	1982	1982	0
254	20231228	163500	125157803	1982	1982	1982	1982	0
255	20231228	163400	125157803	1982	1982	1982	1982	0
256	20231228	163300	125157803	1982	1982	1982	1982	0
257	20231228	163200	125157803	1982	1982	1982	1982	0
258	20231228	163100	125157803	1982	1982	1982	1982	0
259	20231228	163000	125157803	1982	1982	1982	1982	0
260	20231228	162900	125157803	1982	1982	1982	1982	0
261	20231228	162800	125157803	1982	1982	1982	1982	0
262	20231228	162700	125157803	1982	1982	1982	1982	0
263	20231228	162600	125157803	1982	1982	1982	1982	0
264	20231228	162500	125157803	1982	1982	1982	1982	0
265	20231228	162400	125157803	1982	1982	1982	1982	0
266	20231228	162300	125157803	1982	1982	1982	1982	0
267	20231228	162200	125157803	1982	1982	1982	1982	0
268	20231228	162100	125157803	1982	1982	1982	1982	0
269	20231228	162000	125157803	1982	1982	1982	1982	0
270	20231228	161900	125157803	1982	1982	1982	1982	0
271	20231228	161800	125157803	1982	1982	1982	1982	0
272	20231228	161700	125157803	1982	1982	1982	1982	1471
273	20231228	161600	125157803	1982	1982	1982	1982	0
274	20231228	161500	125157803	1982	1982	1982	1982	0
275	20231228	161400	125157803	1982	1982	1982	1982	0
276	20231228	161300	125157803	1982	1982	1982	1982	0
277	20231228	161200	125157803	1982	1982	1982	1982	0
278	20231228	161100	125157803	1982	1982	1982	1982	0
279	20231228	161000	125157803	1982	1982	1982	1982	0
280	20231228	160900	125157803	1982	1982	1982	1982	0
281	20231228	160800	125157803	1982	1982	1982	1982	0
282	20231228	160700	125157803	1982	1982	1982	1982	0
283	20231228	160600	125157803	1982	1982	1982	1982	0
284	20231228	160500	125157803	1982	1982	1982	1982	0
285	20231228	160400	125157803	1982	1982	1982	1982	0
286	20231228	160300	125157803	1982	1982	1982	1982	0
287	20231228	160200	125157803	1982	1982	1982	1982	0
288	20231228	160100	125157803	1982	1982	1982	1982	0
289	20231228	160000	125157803	1982	1982	1982	1982	0
290	20231228	155900	125157803	1982	1982	1982	1982	0
291	20231228	155800	125157803	1982	1982	1982	1982	0
292	20231228	155700	125157803	1982	1982	1982	1982	0
293	20231228	155600	125157803	1982	1982	1982	1982	0
294	20231228	155500	125157803	1982	1982	1982	1982	0
295	20231228	155400	125157803	1982	1982	1982	1982	0
296	20231228	155300	125157803	1982	1982	1982	1982	0
297	20231228	155200	125157803	1982	1982	1982	1982	0
298	20231228	155100	125157803	1982	1982	1982	1982	0
299	20231228	155000	125157803	1982	1982	1982	1982	0
300	20231228	154900	125157803	1982	1982	1982	1982	0
301	20231228	154800	125157803	1982	1982	1982	1982	0
302	20231228	154700	125157803	1982	1982	1982	1982	1471
303	20231228	154600	125157803	1982	1982	1982	1982	0
304	20231228	154500	125157803	1982	1982	1982	1982	0
305	20231228	154400	125157803	1982	1982	1982	1982	0
306	20231228	154300	125157803	1982	1982	1982	1982	0
307	20231228	154200	125157803	1982	1982	1982	1982	0
308	20231228	154100	125157803	1982	1982	1982	1982	0
309	20231228	154000	125157803	1982	1982	1982	1982	0
310	20231228	153900	125157803	1982	1982	1982	1982	0
311	20231228	153800	125157803	1982	1982	1982	1982	0
312	20231228	153700	125157803	1982	1982	1982	1982	0
313	20231228	153600	125157803	1982	1982	1982	1982	0
314	20231228	153500	125157803	1982	1982	1982	1982	0
315	20231228	153400	125157803	1982	1982	1982	1982	0
316	20231228	153300	125157803	1982	1982	1982	1982	0
317	20231228	153200	125157803	1982	1982	1982	1982	0
318	20231228	153100	125157803	1982	1982	1982	1982	0
319	20231228	153000	125157803	1982	1982	1982	1982	1471
320	20231228	152900	122242281	1982	1982	1982	1982	0
321	20231228	152800	122242281	1982	1982	1982	1982	0
322	20231228	152700	122242281	1982	1982	1982	1982	0
323	20231228	152600	122242281	1982	1982	1982	1982	0
324	20231228	152500	122242281	1982	1982	1982	1982	0
325	20231228	152400	122242281	1982	1982	1982	1982	0
326	20231228	152300	122242281	1982	1982	1982	1982	0
327	20231228	152200	122242281	1982	1982	1982	1982	0
328	20231228	152100	122242281	1982	1982	1982	1982	0
329	20231228	152000	122242281	1982	1982	1982	1982	0
330	20231228	151900	122242281	1982	1982	1982	1982	0
331	20231228	151800	122242281	1982	1982	1982	1982	2
332	20231228	151700	122238317	1971	1971	1971	1971	50
333	20231228	151600	122139767	1980	1980	1980	1980	10
334	20231228	151500	122119967	1980	1980	1980	1980	24
335	20231228	151400	122072447	1980	1980	1980	1980	0
336	20231228	151300	122072447	1980	1980	1980	1980	6
337	20231228	151200	122060567	1981	1981	1981	1981	0
338	20231228	151100	122060567	1981	1981	1981	1981	10
339	20231228	151000	122040757	1981	1981	1981	1981	0
340	20231228	150900	122040757	1981	1981	1981	1981	0
341	20231228	150800	122040757	1981	1958	1982	1958	726
342	20231228	150700	120604907	1958	1975	1975	1958	69
343	20231228	150600	120469038	1964	1975	1975	1964	403
344	20231228	150500	119677513	1975	1975	1975	1975	155
345	20231228	150400	119371388	1977	1977	1977	1977	0
346	20231228	150300	119371388	1977	1977	1977	1977	0
347	20231228	150200	119371388	1977	1977	1977	1977	1
348	20231228	150100	119369411	1979	1979	1979	1979	0
349	20231228	150000	119369411	1979	1964	1979	1964	21
350	20231228	145900	119328152	1981	1981	1981	1981	0
351	20231228	145800	119328152	1981	1981	1981	1981	255
352	20231228	145700	118822997	1981	1981	1981	1981	44
353	20231228	145600	118735833	1982	1982	1982	1982	0
354	20231228	145500	118735833	1982	1982	1982	1982	0
355	20231228	145400	118735833	1982	1991	1991	1982	179
356	20231228	145300	118380830	1991	1991	1991	1991	0
357	20231228	145200	118380830	1991	1991	1991	1991	10
358	20231228	145100	118360920	1991	1991	1991	1991	0
359	20231228	145000	118360920	1991	1991	1991	1991	250
360	20231228	144900	117863170	1991	1991	1991	1991	6
361	20231228	144800	117851224	1991	1991	1991	1991	0
362	20231228	144700	117851224	1991	1991	1991	1991	0
363	20231228	144600	117851224	1991	1991	1991	1991	500
364	20231228	144500	116855724	1991	1991	1991	1991	1
365	20231228	144400	116853733	1981	1981	1981	1981	1
366	20231228	144300	116851752	1991	1991	1991	1991	160
367	20231228	144200	116533192	1992	1990	1992	1990	200
368	20231228	144100	116135038	1991	1982	1991	1982	500
369	20231228	144000	115140993	1982	1982	1982	1982	114
370	20231228	143900	114915045	1981	1977	1981	1977	11
371	20231228	143800	114893258	1974	1972	1974	1972	2376
372	20231228	143700	110204656	1972	1968	1972	1968	1121
373	20231228	143600	107995202	1964	1964	1964	1964	0
374	20231228	143500	107995202	1964	1966	1967	1964	82
375	20231228	143400	107833983	1966	1966	1966	1966	1
376	20231228	143300	107832017	1966	1965	1966	1965	14
377	20231228	143200	107804506	1965	1964	1965	1964	45
378	20231228	143100	107716109	1964	1964	1964	1964	2
379	20231228	143000	107712181	1962	1956	1962	1956	11216
380	20231228	142900	85730961	1955	1954	1955	1954	277
381	20231228	142800	85189474	1953	1953	1953	1953	80
382	20231228	142700	85033234	1952	1952	1952	1952	0
383	20231228	142600	85033234	1952	1952	1952	1952	0
384	20231228	142500	85033234	1952	1948	1952	1948	544
385	20231228	142400	83972184	1948	1948	1948	1948	0
386	20231228	142300	83972184	1948	1948	1948	1948	0
387	20231228	142200	83972184	1948	1948	1948	1948	0
388	20231228	142100	83972184	1948	1948	1948	1948	0
389	20231228	142000	83972184	1948	1948	1948	1948	0
390	20231228	141900	83972184	1948	1948	1948	1948	0
391	20231228	141800	83972184	1948	1948	1948	1948	0
392	20231228	141700	83972184	1948	1948	1948	1948	0
393	20231228	141600	83972184	1948	1948	1948	1948	0
394	20231228	141500	83972184	1948	1948	1948	1948	18
395	20231228	141400	83937120	1943	1943	1943	1943	0
396	20231228	141300	83937120	1943	1943	1943	1943	0
397	20231228	141200	83937120	1943	1943	1943	1943	0
398	20231228	141100	83937120	1943	1944	1944	1943	231
399	20231228	141000	83488257	1948	1948	1948	1948	0
400	20231228	140900	83488257	1948	1948	1948	1948	0
401	20231228	140800	83488257	1948	1948	1948	1948	0
402	20231228	140700	83488257	1948	1948	1948	1948	0
403	20231228	140600	83488257	1948	1948	1948	1948	0
404	20231228	140500	83488257	1948	1948	1948	1948	12
405	20231228	140400	83464881	1948	1948	1948	1948	0
406	20231228	140300	83464881	1948	1948	1948	1948	500
407	20231228	140200	82490881	1950	1950	1950	1950	0
408	20231228	140100	82490881	1950	1950	1950	1950	0
409	20231228	140000	82490881	1950	1950	1950	1950	0
410	20231228	135900	82490881	1950	1946	1950	1946	1037
411	20231228	135800	80471830	1943	1946	1946	1943	20003
412	20231228	135700	41605798	1946	1946	1946	1946	3
413	20231228	135600	41599960	1946	1946	1946	1946	3
414	20231228	135500	41594122	1944	1943	1945	1943	500
415	20231228	135400	40622107	1943	1943	1943	1943	0
416	20231228	135300	40622107	1943	1943	1943	1943	0
417	20231228	135200	40622107	1943	1943	1943	1943	0
418	20231228	135100	40622107	1943	1943	1943	1943	0
419	20231228	135000	40622107	1943	1943	1943	1943	1
420	20231228	134900	40620164	1934	1934	1934	1934	0
421	20231228	134800	40620164	1934	1934	1934	1934	0
422	20231228	134700	40620164	1934	1935	1935	1934	1200
423	20231228	134600	38299224	1935	1935	1935	1935	1
424	20231228	134500	38297289	1943	1943	1943	1943	0
425	20231228	134400	38297289	1943	1943	1943	1943	0
426	20231228	134300	38297289	1943	1943	1943	1943	0
427	20231228	134200	38297289	1943	1943	1943	1943	0
428	20231228	134100	38297289	1943	1943	1943	1943	0
429	20231228	134000	38297289	1943	1943	1943	1943	0
430	20231228	133900	38297289	1943	1943	1943	1943	0
431	20231228	133800	38297289	1943	1943	1943	1943	0
432	20231228	133700	38297289	1943	1943	1943	1943	0
433	20231228	133600	38297289	1943	1943	1943	1943	18
434	20231228	133500	38262315	1935	1935	1935	1935	0
435	20231228	133400	38262315	1935	1935	1935	1935	0
436	20231228	133300	38262315	1935	1935	1935	1935	0
437	20231228	133200	38262315	1935	1935	1935	1935	10
438	20231228	133100	38242965	1935	1935	1935	1935	1
439	20231228	133000	38241030	1943	1943	1943	1943	0
440	20231228	132900	38241030	1943	1943	1943	1943	0
441	20231228	132800	38241030	1943	1943	1943	1943	0
442	20231228	132700	38241030	1943	1943	1943	1943	1
443	20231228	132600	38239087	1934	1934	1934	1934	0
444	20231228	132500	38239087	1934	1934	1934	1934	600
445	20231228	132400	37078687	1944	1944	1944	1944	0
446	20231228	132300	37078687	1944	1944	1944	1944	0
447	20231228	132200	37078687	1944	1944	1944	1944	0
448	20231228	132100	37078687	1944	1944	1944	1944	0
449	20231228	132000	37078687	1944	1944	1944	1944	0
450	20231228	131900	37078687	1944	1944	1944	1944	0
451	20231228	131800	37078687	1944	1944	1944	1944	0
452	20231228	131700	37078687	1944	1944	1944	1944	0
453	20231228	131600	37078687	1944	1944	1944	1944	10
454	20231228	131500	37059247	1944	1944	1944	1944	1
455	20231228	131400	37057303	1944	1944	1944	1944	0
456	20231228	131300	37057303	1944	1944	1944	1944	0
457	20231228	131200	37057303	1944	1944	1944	1944	2
458	20231228	131100	37053415	1944	1944	1944	1944	0
459	20231228	131000	37053415	1944	1944	1944	1944	50
460	20231228	130900	36956215	1944	1944	1944	1944	0
461	20231228	130800	36956215	1944	1944	1944	1944	0
462	20231228	130700	36956215	1944	1944	1944	1944	0
463	20231228	130600	36956215	1944	1944	1944	1944	18
464	20231228	130500	36921223	1943	1936	1943	1936	5695
465	20231228	130400	25876687	1936	1936	1936	1936	0
466	20231228	130300	25876687	1936	1936	1936	1936	0
467	20231228	130200	25876687	1936	1936	1936	1936	18
468	20231228	130100	25841839	1925	1925	1925	1925	0
469	20231228	130000	25841839	1925	1926	1926	1925	1950
470	20231228	125900	22087512	1936	1936	1936	1936	0
471	20231228	125800	22087512	1936	1936	1936	1936	0
472	20231228	125700	22087512	1936	1925	1936	1925	550
473	20231228	125600	21028751	1936	1936	1936	1936	0
474	20231228	125500	21028751	1936	1936	1936	1936	0
475	20231228	125400	21028751	1936	1936	1936	1936	10
476	20231228	125300	21009391	1930	1930	1930	1930	0
477	20231228	125200	21009391	1930	1930	1930	1930	0
478	20231228	125100	21009391	1930	1930	1930	1930	0
479	20231228	125000	21009391	1930	1930	1930	1930	524
480	20231228	124900	19998071	1936	1936	1936	1936	0
481	20231228	124800	19998071	1936	1936	1936	1936	0
482	20231228	124700	19998071	1936	1936	1936	1936	0
483	20231228	124600	19998071	1936	1936	1936	1936	18
484	20231228	124500	19963223	1933	1933	1933	1933	450
485	20231228	124400	19093373	1936	1936	1936	1936	0
486	20231228	124300	19093373	1936	1936	1936	1936	0
487	20231228	124200	19093373	1936	1936	1936	1936	0
488	20231228	124100	19093373	1936	1936	1936	1936	0
489	20231228	124000	19093373	1936	1936	1936	1936	126
490	20231228	123900	18849437	1936	1936	1936	1936	10
491	20231228	123800	18830077	1936	1936	1936	1936	0
492	20231228	123700	18830077	1936	1936	1936	1936	0
493	20231228	123600	18830077	1936	1936	1936	1936	0
494	20231228	123500	18830077	1936	1931	1936	1930	1400
495	20231228	123400	16125013	1930	1930	1930	1930	0
496	20231228	123300	16125013	1930	1930	1930	1930	0
497	20231228	123200	16125013	1930	1930	1930	1930	0
498	20231228	123100	16125013	1930	1930	1930	1930	0
499	20231228	123000	16125013	1930	1930	1930	1930	0
500	20231228	122900	16125013	1930	1930	1930	1930	0
501	20231228	122800	16125013	1930	1930	1930	1930	133
502	20231228	122700	15868323	1930	1930	1930	1930	0
503	20231228	122600	15868323	1930	1930	1930	1930	0
504	20231228	122500	15868323	1930	1930	1930	1930	17
505	20231228	122400	15835513	1930	1930	1930	1930	0
506	20231228	122300	15835513	1930	1930	1930	1930	0
507	20231228	122200	15835513	1930	1930	1930	1930	0
508	20231228	122100	15835513	1930	1930	1930	1930	0
509	20231228	122000	15835513	1930	1930	1930	1930	0
510	20231228	121900	15835513	1930	1930	1930	1930	0
511	20231228	121800	15835513	1930	1930	1930	1930	0
512	20231228	121700	15835513	1930	1930	1930	1930	0
513	20231228	121600	15835513	1930	1930	1930	1930	0
514	20231228	121500	15835513	1930	1930	1930	1930	0
515	20231228	121400	15835513	1930	1931	1931	1930	1900
516	20231228	121300	12168346	1936	1936	1936	1936	0
517	20231228	121200	12168346	1936	1936	1936	1936	0
518	20231228	121100	12168346	1936	1936	1936	1936	0
519	20231228	121000	12168346	1936	1936	1936	1936	0
520	20231228	120900	12168346	1936	1936	1936	1936	0
521	20231228	120800	12168346	1936	1936	1936	1936	0
522	20231228	120700	12168346	1936	1936	1936	1936	0
523	20231228	120600	12168346	1936	1936	1936	1936	50
524	20231228	120500	12071546	1930	1935	1935	1930	500
525	20231228	120400	11106266	1936	1936	1936	1936	0
526	20231228	120300	11106266	1936	1936	1936	1936	0
527	20231228	120200	11106266	1936	1936	1936	1936	0
528	20231228	120100	11106266	1936	1936	1936	1936	0
529	20231228	120000	11106266	1936	1936	1936	1936	48
530	20231228	115900	11013338	1936	1936	1936	1936	0
531	20231228	115800	11013338	1936	1936	1936	1936	0
532	20231228	115700	11013338	1936	1936	1936	1936	1
533	20231228	115600	11011402	1936	1936	1936	1936	0
534	20231228	115500	11011402	1936	1936	1936	1936	0
535	20231228	115400	11011402	1936	1936	1936	1936	1
536	20231228	115300	11009466	1936	1936	1936	1936	0
537	20231228	115200	11009466	1936	1936	1936	1936	0
538	20231228	115100	11009466	1936	1936	1936	1936	1
539	20231228	115000	11007530	1937	1937	1937	1937	0
540	20231228	114900	11007530	1937	1937	1937	1937	0
541	20231228	114800	11007530	1937	1937	1937	1937	1
542	20231228	114700	11005593	1937	1937	1937	1937	0
543	20231228	114600	11005593	1937	1937	1937	1937	100
544	20231228	114500	10811893	1937	1937	1937	1937	0
545	20231228	114400	10811893	1937	1937	1937	1937	0
546	20231228	114300	10811893	1937	1937	1937	1937	0
547	20231228	114200	10811893	1937	1937	1937	1937	0
548	20231228	114100	10811893	1937	1937	1937	1937	1
549	20231228	114000	10809956	1936	1936	1936	1936	0
550	20231228	113900	10809956	1936	1936	1936	1936	0
551	20231228	113800	10809956	1936	1936	1936	1936	0
552	20231228	113700	10809956	1936	1936	1936	1936	0
553	20231228	113600	10809956	1936	1936	1936	1936	0
554	20231228	113500	10809956	1936	1936	1936	1936	600
555	20231228	113400	9648356	1938	1938	1938	1938	0
556	20231228	113300	9648356	1938	1938	1938	1938	0
557	20231228	113200	9648356	1938	1938	1938	1938	0
558	20231228	113100	9648356	1938	1938	1938	1938	0
559	20231228	113000	9648356	1938	1938	1938	1938	0
560	20231228	112900	9648356	1938	1938	1938	1938	0
561	20231228	112800	9648356	1938	1938	1938	1938	0
562	20231228	112700	9648356	1938	1938	1938	1938	0
563	20231228	112600	9648356	1938	1938	1938	1938	0
564	20231228	112500	9648356	1938	1937	1938	1937	401
565	20231228	112400	8871519	1936	1936	1936	1936	0
566	20231228	112300	8871519	1936	1936	1936	1936	0
567	20231228	112200	8871519	1936	1936	1936	1936	0
568	20231228	112100	8871519	1936	1936	1936	1936	0
569	20231228	112000	8871519	1936	1936	1936	1936	0
570	20231228	111900	8871519	1936	1936	1936	1936	85
571	20231228	111800	8706959	1936	1936	1936	1936	0
572	20231228	111700	8706959	1936	1936	1936	1936	0
573	20231228	111600	8706959	1936	1936	1936	1936	0
574	20231228	111500	8706959	1936	1936	1936	1936	3
575	20231228	111400	8701151	1937	1937	1937	1937	0
576	20231228	111300	8701151	1937	1937	1937	1937	0
577	20231228	111200	8701151	1937	1937	1937	1937	0
578	20231228	111100	8701151	1937	1937	1937	1937	0
579	20231228	111000	8701151	1937	1937	1937	1937	0
580	20231228	110900	8701151	1937	1937	1937	1937	0
581	20231228	110800	8701151	1937	1937	1937	1937	0
582	20231228	110700	8701151	1937	1937	1937	1937	0
583	20231228	110600	8701151	1937	1937	1937	1937	1
584	20231228	110500	8699214	1937	1937	1937	1937	0
585	20231228	110400	8699214	1937	1937	1937	1937	0
586	20231228	110300	8699214	1937	1937	1937	1937	0
587	20231228	110200	8699214	1937	1937	1937	1937	0
588	20231228	110100	8699214	1937	1937	1937	1937	0
589	20231228	110000	8699214	1937	1937	1937	1937	1
590	20231228	105900	8697277	1923	1923	1923	1923	0
591	20231228	105800	8697277	1923	1923	1923	1923	0
592	20231228	105700	8697277	1923	1923	1923	1923	0
593	20231228	105600	8697277	1923	1923	1923	1923	0
594	20231228	105500	8697277	1923	1923	1923	1923	0
595	20231228	105400	8697277	1923	1923	1923	1923	0
596	20231228	105300	8697277	1923	1923	1923	1923	0
597	20231228	105200	8697277	1923	1932	1932	1923	511
598	20231228	105100	7713208	1937	1937	1937	1937	0
599	20231228	105000	7713208	1937	1937	1937	1937	0
600	20231228	104900	7713208	1937	1937	1937	1937	0
601	20231228	104800	7713208	1937	1937	1937	1937	0
602	20231228	104700	7713208	1937	1937	1937	1937	0
603	20231228	104600	7713208	1937	1937	1937	1937	0
604	20231228	104500	7713208	1937	1937	1937	1937	0
605	20231228	104400	7713208	1937	1937	1937	1937	0
606	20231228	104300	7713208	1937	1937	1937	1937	0
607	20231228	104200	7713208	1937	1937	1937	1937	0
608	20231228	104100	7713208	1937	1937	1937	1937	0
609	20231228	104000	7713208	1937	1937	1937	1937	0
610	20231228	103900	7713208	1937	1937	1937	1937	0
611	20231228	103800	7713208	1937	1937	1937	1937	0
612	20231228	103700	7713208	1937	1937	1937	1937	0
613	20231228	103600	7713208	1937	1937	1937	1937	100
614	20231228	103500	7519508	1937	1937	1937	1937	100
615	20231228	103400	7325808	1937	1937	1937	1937	0
616	20231228	103300	7325808	1937	1937	1937	1937	0
617	20231228	103200	7325808	1937	1937	1937	1937	0
618	20231228	103100	7325808	1937	1937	1937	1937	0
619	20231228	103000	7325808	1937	1937	1937	1937	100
620	20231228	102900	7132108	1937	1937	1937	1937	0
621	20231228	102800	7132108	1937	1937	1937	1937	0
622	20231228	102700	7132108	1937	1937	1937	1937	125
623	20231228	102600	6889983	1937	1937	1937	1937	0
624	20231228	102500	6889983	1937	1937	1937	1937	1
625	20231228	102400	6888046	1927	1927	1927	1927	0
626	20231228	102300	6888046	1927	1927	1927	1927	0
627	20231228	102200	6888046	1927	1927	1927	1927	0
628	20231228	102100	6888046	1927	1927	1927	1927	1000
629	20231228	102000	4961046	1938	1938	1938	1938	0
630	20231228	101900	4961046	1938	1938	1938	1938	4
631	20231228	101800	4953294	1938	1938	1938	1938	0
632	20231228	101700	4953294	1938	1938	1938	1938	0
633	20231228	101600	4953294	1938	1938	1938	1938	0
634	20231228	101500	4953294	1938	1938	1938	1938	100
635	20231228	101400	4759494	1938	1938	1938	1938	0
636	20231228	101300	4759494	1938	1938	1938	1938	8
637	20231228	101200	4743990	1938	1938	1938	1938	0
638	20231228	101100	4743990	1938	1938	1938	1938	0
639	20231228	101000	4743990	1938	1938	1938	1938	0
640	20231228	100900	4743990	1938	1938	1938	1938	0
641	20231228	100800	4743990	1938	1938	1938	1938	0
642	20231228	100700	4743990	1938	1938	1938	1938	100
643	20231228	100600	4550190	1938	1938	1938	1938	0
644	20231228	100500	4550190	1938	1938	1938	1938	0
645	20231228	100400	4550190	1938	1938	1938	1938	100
646	20231228	100300	4356390	1938	1938	1938	1938	1
647	20231228	100200	4354452	1938	1938	1938	1938	0
648	20231228	100100	4354452	1938	1938	1938	1938	0
649	20231228	100000	4354452	1938	1938	1938	1938	2
650	20231228	095900	4350576	1938	1938	1938	1938	0
651	20231228	095800	4350576	1938	1938	1938	1938	549
652	20231228	095700	3286614	1938	1937	1938	1937	2
653	20231228	095600	3282739	1938	1938	1938	1938	0
654	20231228	095500	3282739	1938	1938	1938	1938	0
655	20231228	095400	3282739	1938	1938	1938	1938	1
656	20231228	095300	3280801	1938	1938	1938	1938	0
657	20231228	095200	3280801	1938	1938	1938	1938	3
658	20231228	095100	3274987	1940	1940	1940	1940	0
659	20231228	095000	3274987	1940	1940	1940	1940	0
660	20231228	094900	3274987	1940	1940	1940	1940	0
661	20231228	094800	3274987	1940	1940	1940	1940	0
662	20231228	094700	3274987	1940	1940	1940	1940	0
663	20231228	094600	3274987	1940	1940	1940	1940	0
664	20231228	094500	3274987	1940	1940	1940	1940	0
665	20231228	094400	3274987	1940	1940	1940	1940	0
666	20231228	094300	3274987	1940	1940	1940	1940	0
667	20231228	094200	3274987	1940	1940	1940	1940	0
668	20231228	094100	3274987	1940	1940	1940	1940	0
669	20231228	094000	3274987	1940	1940	1940	1940	0
670	20231228	093900	3274987	1940	1940	1940	1940	1
671	20231228	093800	3273047	1939	1939	1939	1939	1
672	20231228	093700	3271108	1936	1936	1936	1936	3
673	20231228	093600	3265300	1936	1936	1936	1936	2
674	20231228	093500	3261428	1937	1937	1937	1937	1
675	20231228	093400	3259491	1937	1937	1937	1937	129
676	20231228	093300	3009618	1937	1937	1937	1937	0
677	20231228	093200	3009618	1937	1937	1937	1937	0
678	20231228	093100	3009618	1937	1937	1937	1937	0
679	20231228	093000	3009618	1937	1937	1937	1937	2
680	20231228	092900	3005744	1937	1937	1937	1937	3
681	20231228	092800	2999933	1937	1937	1937	1937	0
682	20231228	092700	2999933	1937	1937	1937	1937	3
683	20231228	092600	2994122	1940	1940	1940	1940	0
684	20231228	092500	2994122	1940	1940	1940	1940	0
685	20231228	092400	2994122	1940	1940	1940	1940	0
686	20231228	092300	2994122	1940	1940	1940	1940	0
687	20231228	092200	2994122	1940	1940	1940	1940	10
688	20231228	092100	2974722	1943	1943	1943	1943	0
689	20231228	092000	2974722	1943	1943	1943	1943	0
690	20231228	091900	2974722	1943	1943	1943	1943	10
691	20231228	091800	2955292	1940	1940	1940	1940	3
692	20231228	091700	2949472	1941	1941	1941	1941	0
693	20231228	091600	2949472	1941	1940	1941	1940	10
694	20231228	091500	2930065	1942	1942	1942	1942	1299
695	20231228	091400	407407	1943	1943	1943	1943	0
696	20231228	091300	407407	1943	1935	1943	1935	3
697	20231228	091200	401586	1936	1935	1936	1935	4
698	20231228	091100	393845	1938	1937	1938	1937	3
699	20231228	091000	388033	1920	1920	1920	1920	31
700	20231228	090900	328513	1945	1945	1945	1945	0
701	20231228	090800	328513	1945	1945	1945	1945	0
702	20231228	090700	328513	1945	1945	1945	1945	0
703	20231228	090600	328513	1945	1945	1945	1945	0
704	20231228	090500	328513	1945	1945	1945	1945	0
705	20231228	090400	328513	1945	1945	1945	1945	0
706	20231228	090300	328513	1945	1945	1945	1945	0
707	20231228	090200	328513	1945	1954	1955	1925	155
708	20231228	090100	27088	1922	1916	1922	1916	8
709	20231228	090000	11736	1956	1956	1956	1956	6