KissMeData/187660/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	203300	153712317	1938	1938	1938	1938	4074
3	20231228	203200	153712317	1938	1938	1938	1938	0
4	20231228	203100	153712317	1938	1938	1938	1938	0
5	20231228	203000	153712317	1938	1938	1938	1938	0
6	20231228	202900	153712317	1938	1938	1938	1938	0
7	20231228	202800	153712317	1938	1938	1938	1938	0
8	20231228	202700	153712317	1938	1938	1938	1938	0
9	20231228	202600	153712317	1938	1938	1938	1938	0
10	20231228	202500	153712317	1938	1938	1938	1938	0
11	20231228	202400	153712317	1938	1938	1938	1938	0
12	20231228	202300	153712317	1938	1938	1938	1938	0
13	20231228	202200	153712317	1938	1938	1938	1938	0
14	20231228	202100	153712317	1938	1938	1938	1938	0
15	20231228	202000	153712317	1938	1938	1938	1938	0
16	20231228	201900	153712317	1938	1938	1938	1938	0
17	20231228	201800	153712317	1938	1938	1938	1938	0
18	20231228	201700	153712317	1938	1938	1938	1938	0
19	20231228	201600	153712317	1938	1938	1938	1938	0
20	20231228	201500	153712317	1938	1938	1938	1938	0
21	20231228	201400	153712317	1938	1938	1938	1938	0
22	20231228	201300	153712317	1938	1938	1938	1938	0
23	20231228	201200	153712317	1938	1938	1938	1938	0
24	20231228	201100	153712317	1938	1938	1938	1938	0
25	20231228	201000	153712317	1938	1938	1938	1938	0
26	20231228	200900	153712317	1938	1938	1938	1938	0
27	20231228	200800	153712317	1938	1938	1938	1938	0
28	20231228	200700	153712317	1938	1938	1938	1938	0
29	20231228	200600	153712317	1938	1938	1938	1938	0
30	20231228	200500	153712317	1938	1938	1938	1938	0
31	20231228	200400	153712317	1938	1938	1938	1938	0
32	20231228	200300	153712317	1938	1938	1938	1938	4074
33	20231228	200200	153712317	1938	1938	1938	1938	0
34	20231228	200100	153712317	1938	1938	1938	1938	0
35	20231228	200000	153712317	1938	1938	1938	1938	0
36	20231228	195900	153712317	1938	1938	1938	1938	0
37	20231228	195800	153712317	1938	1938	1938	1938	0
38	20231228	195700	153712317	1938	1938	1938	1938	0
39	20231228	195600	153712317	1938	1938	1938	1938	0
40	20231228	195500	153712317	1938	1938	1938	1938	0
41	20231228	195400	153712317	1938	1938	1938	1938	0
42	20231228	195300	153712317	1938	1938	1938	1938	0
43	20231228	195200	153712317	1938	1938	1938	1938	0
44	20231228	195100	153712317	1938	1938	1938	1938	0
45	20231228	195000	153712317	1938	1938	1938	1938	0
46	20231228	194900	153712317	1938	1938	1938	1938	0
47	20231228	194800	153712317	1938	1938	1938	1938	0
48	20231228	194700	153712317	1938	1938	1938	1938	0
49	20231228	194600	153712317	1938	1938	1938	1938	0
50	20231228	194500	153712317	1938	1938	1938	1938	0
51	20231228	194400	153712317	1938	1938	1938	1938	0
52	20231228	194300	153712317	1938	1938	1938	1938	0
53	20231228	194200	153712317	1938	1938	1938	1938	0
54	20231228	194100	153712317	1938	1938	1938	1938	0
55	20231228	194000	153712317	1938	1938	1938	1938	0
56	20231228	193900	153712317	1938	1938	1938	1938	0
57	20231228	193800	153712317	1938	1938	1938	1938	0
58	20231228	193700	153712317	1938	1938	1938	1938	0
59	20231228	193600	153712317	1938	1938	1938	1938	0
60	20231228	193500	153712317	1938	1938	1938	1938	0
61	20231228	193400	153712317	1938	1938	1938	1938	0
62	20231228	193300	153712317	1938	1938	1938	1938	4074
63	20231228	193200	153712317	1938	1938	1938	1938	0
64	20231228	193100	153712317	1938	1938	1938	1938	0
65	20231228	193000	153712317	1938	1938	1938	1938	0
66	20231228	192900	153712317	1938	1938	1938	1938	0
67	20231228	192800	153712317	1938	1938	1938	1938	0
68	20231228	192700	153712317	1938	1938	1938	1938	0
69	20231228	192600	153712317	1938	1938	1938	1938	0
70	20231228	192500	153712317	1938	1938	1938	1938	0
71	20231228	192400	153712317	1938	1938	1938	1938	0
72	20231228	192300	153712317	1938	1938	1938	1938	0
73	20231228	192200	153712317	1938	1938	1938	1938	0
74	20231228	192100	153712317	1938	1938	1938	1938	0
75	20231228	192000	153712317	1938	1938	1938	1938	0
76	20231228	191900	153712317	1938	1938	1938	1938	0
77	20231228	191800	153712317	1938	1938	1938	1938	0
78	20231228	191700	153712317	1938	1938	1938	1938	0
79	20231228	191600	153712317	1938	1938	1938	1938	0
80	20231228	191500	153712317	1938	1938	1938	1938	0
81	20231228	191400	153712317	1938	1938	1938	1938	0
82	20231228	191300	153712317	1938	1938	1938	1938	0
83	20231228	191200	153712317	1938	1938	1938	1938	0
84	20231228	191100	153712317	1938	1938	1938	1938	0
85	20231228	191000	153712317	1938	1938	1938	1938	0
86	20231228	190900	153712317	1938	1938	1938	1938	0
87	20231228	190800	153712317	1938	1938	1938	1938	0
88	20231228	190700	153712317	1938	1938	1938	1938	0
89	20231228	190600	153712317	1938	1938	1938	1938	0
90	20231228	190500	153712317	1938	1938	1938	1938	0
91	20231228	190400	153712317	1938	1938	1938	1938	0
92	20231228	190300	153712317	1938	1938	1938	1938	4074
93	20231228	190200	153712317	1938	1938	1938	1938	0
94	20231228	190100	153712317	1938	1938	1938	1938	0
95	20231228	190000	153712317	1938	1938	1938	1938	0
96	20231228	185900	153712317	1938	1938	1938	1938	0
97	20231228	185800	153712317	1938	1938	1938	1938	0
98	20231228	185700	153712317	1938	1938	1938	1938	0
99	20231228	185600	153712317	1938	1938	1938	1938	0
100	20231228	185500	153712317	1938	1938	1938	1938	0
101	20231228	185400	153712317	1938	1938	1938	1938	0
102	20231228	185300	153712317	1938	1938	1938	1938	0
103	20231228	185200	153712317	1938	1938	1938	1938	0
104	20231228	185100	153712317	1938	1938	1938	1938	0
105	20231228	185000	153712317	1938	1938	1938	1938	0
106	20231228	184900	153712317	1938	1938	1938	1938	0
107	20231228	184800	153712317	1938	1938	1938	1938	0
108	20231228	184700	153712317	1938	1938	1938	1938	0
109	20231228	184600	153712317	1938	1938	1938	1938	0
110	20231228	184500	153712317	1938	1938	1938	1938	0
111	20231228	184400	153712317	1938	1938	1938	1938	0
112	20231228	184300	153712317	1938	1938	1938	1938	0
113	20231228	184200	153712317	1938	1938	1938	1938	0
114	20231228	184100	153712317	1938	1938	1938	1938	0
115	20231228	184000	153712317	1938	1938	1938	1938	0
116	20231228	183900	153712317	1938	1938	1938	1938	0
117	20231228	183800	153712317	1938	1938	1938	1938	0
118	20231228	183700	153712317	1938	1938	1938	1938	0
119	20231228	183600	153712317	1938	1938	1938	1938	0
120	20231228	183500	153712317	1938	1938	1938	1938	0
121	20231228	183400	153712317	1938	1938	1938	1938	0
122	20231228	183300	153712317	1938	1938	1938	1938	4074
123	20231228	183200	153712317	1938	1938	1938	1938	0
124	20231228	183100	153712317	1938	1938	1938	1938	0
125	20231228	183000	153712317	1938	1938	1938	1938	0
126	20231228	182900	153712317	1938	1938	1938	1938	0
127	20231228	182800	153712317	1938	1938	1938	1938	0
128	20231228	182700	153712317	1938	1938	1938	1938	0
129	20231228	182600	153712317	1938	1938	1938	1938	0
130	20231228	182500	153712317	1938	1938	1938	1938	0
131	20231228	182400	153712317	1938	1938	1938	1938	0
132	20231228	182300	153712317	1938	1938	1938	1938	0
133	20231228	182200	153712317	1938	1938	1938	1938	0
134	20231228	182100	153712317	1938	1938	1938	1938	0
135	20231228	182000	153712317	1938	1938	1938	1938	0
136	20231228	181900	153712317	1938	1938	1938	1938	0
137	20231228	181800	153712317	1938	1938	1938	1938	0
138	20231228	181700	153712317	1938	1938	1938	1938	0
139	20231228	181600	153712317	1938	1938	1938	1938	0
140	20231228	181500	153712317	1938	1938	1938	1938	0
141	20231228	181400	153712317	1938	1938	1938	1938	0
142	20231228	181300	153712317	1938	1938	1938	1938	0
143	20231228	181200	153712317	1938	1938	1938	1938	0
144	20231228	181100	153712317	1938	1938	1938	1938	0
145	20231228	181000	153712317	1938	1938	1938	1938	0
146	20231228	180900	153712317	1938	1938	1938	1938	0
147	20231228	180800	153712317	1938	1938	1938	1938	0
148	20231228	180700	153712317	1938	1938	1938	1938	0
149	20231228	180600	153712317	1938	1938	1938	1938	0
150	20231228	180500	153712317	1938	1938	1938	1938	0
151	20231228	180400	153712317	1938	1938	1938	1938	0
152	20231228	180300	153712317	1938	1938	1938	1938	4074
153	20231228	180200	153712317	1938	1938	1938	1938	0
154	20231228	180100	153712317	1938	1938	1938	1938	0
155	20231228	180000	153712317	1938	1938	1938	1938	0
156	20231228	175900	153712317	1938	1938	1938	1938	0
157	20231228	175800	153712317	1938	1938	1938	1938	0
158	20231228	175700	153712317	1938	1938	1938	1938	0
159	20231228	175600	153712317	1938	1938	1938	1938	0
160	20231228	175500	153712317	1938	1938	1938	1938	0
161	20231228	175400	153712317	1938	1938	1938	1938	0
162	20231228	175300	153712317	1938	1938	1938	1938	0
163	20231228	175200	153712317	1938	1938	1938	1938	0
164	20231228	175100	153712317	1938	1938	1938	1938	0
165	20231228	175000	153712317	1938	1938	1938	1938	0
166	20231228	174900	153712317	1938	1938	1938	1938	0
167	20231228	174800	153712317	1938	1938	1938	1938	0
168	20231228	174700	153712317	1938	1938	1938	1938	0
169	20231228	174600	153712317	1938	1938	1938	1938	0
170	20231228	174500	153712317	1938	1938	1938	1938	0
171	20231228	174400	153712317	1938	1938	1938	1938	0
172	20231228	174300	153712317	1938	1938	1938	1938	0
173	20231228	174200	153712317	1938	1938	1938	1938	0
174	20231228	174100	153712317	1938	1938	1938	1938	0
175	20231228	174000	153712317	1938	1938	1938	1938	0
176	20231228	173900	153712317	1938	1938	1938	1938	0
177	20231228	173800	153712317	1938	1938	1938	1938	0
178	20231228	173700	153712317	1938	1938	1938	1938	0
179	20231228	173600	153712317	1938	1938	1938	1938	0
180	20231228	173500	153712317	1938	1938	1938	1938	0
181	20231228	173400	153712317	1938	1938	1938	1938	0
182	20231228	173300	153712317	1938	1938	1938	1938	4074
183	20231228	173200	153712317	1938	1938	1938	1938	0
184	20231228	173100	153712317	1938	1938	1938	1938	0
185	20231228	173000	153712317	1938	1938	1938	1938	0
186	20231228	172900	153712317	1938	1938	1938	1938	0
187	20231228	172800	153712317	1938	1938	1938	1938	0
188	20231228	172700	153712317	1938	1938	1938	1938	0
189	20231228	172600	153712317	1938	1938	1938	1938	0
190	20231228	172500	153712317	1938	1938	1938	1938	0
191	20231228	172400	153712317	1938	1938	1938	1938	0
192	20231228	172300	153712317	1938	1938	1938	1938	0
193	20231228	172200	153712317	1938	1938	1938	1938	0
194	20231228	172100	153712317	1938	1938	1938	1938	0
195	20231228	172000	153712317	1938	1938	1938	1938	0
196	20231228	171900	153712317	1938	1938	1938	1938	0
197	20231228	171800	153712317	1938	1938	1938	1938	0
198	20231228	171700	153712317	1938	1938	1938	1938	0
199	20231228	171600	153712317	1938	1938	1938	1938	0
200	20231228	171500	153712317	1938	1938	1938	1938	0
201	20231228	171400	153712317	1938	1938	1938	1938	0
202	20231228	171300	153712317	1938	1938	1938	1938	0
203	20231228	171200	153712317	1938	1938	1938	1938	0
204	20231228	171100	153712317	1938	1938	1938	1938	0
205	20231228	171000	153712317	1938	1938	1938	1938	0
206	20231228	170900	153712317	1938	1938	1938	1938	0
207	20231228	170800	153712317	1938	1938	1938	1938	0
208	20231228	170700	153712317	1938	1938	1938	1938	0
209	20231228	170600	153712317	1938	1938	1938	1938	0
210	20231228	170500	153712317	1938	1938	1938	1938	0
211	20231228	170400	153712317	1938	1938	1938	1938	0
212	20231228	170300	153712317	1938	1938	1938	1938	4074
213	20231228	170200	153712317	1938	1938	1938	1938	0
214	20231228	170100	153712317	1938	1938	1938	1938	0
215	20231228	170000	153712317	1938	1938	1938	1938	0
216	20231228	165900	153712317	1938	1938	1938	1938	0
217	20231228	165800	153712317	1938	1938	1938	1938	0
218	20231228	165700	153712317	1938	1938	1938	1938	0
219	20231228	165600	153712317	1938	1938	1938	1938	0
220	20231228	165500	153712317	1938	1938	1938	1938	0
221	20231228	165400	153712317	1938	1938	1938	1938	0
222	20231228	165300	153712317	1938	1938	1938	1938	0
223	20231228	165200	153712317	1938	1938	1938	1938	0
224	20231228	165100	153712317	1938	1938	1938	1938	0
225	20231228	165000	153712317	1938	1938	1938	1938	0
226	20231228	164900	153712317	1938	1938	1938	1938	0
227	20231228	164800	153712317	1938	1938	1938	1938	0
228	20231228	164700	153712317	1938	1938	1938	1938	0
229	20231228	164600	153712317	1938	1938	1938	1938	0
230	20231228	164500	153712317	1938	1938	1938	1938	0
231	20231228	164400	153712317	1938	1938	1938	1938	0
232	20231228	164300	153712317	1938	1938	1938	1938	0
233	20231228	164200	153712317	1938	1938	1938	1938	0
234	20231228	164100	153712317	1938	1938	1938	1938	0
235	20231228	164000	153712317	1938	1938	1938	1938	0
236	20231228	163900	153712317	1938	1938	1938	1938	0
237	20231228	163800	153712317	1938	1938	1938	1938	0
238	20231228	163700	153712317	1938	1938	1938	1938	0
239	20231228	163600	153712317	1938	1938	1938	1938	0
240	20231228	163500	153712317	1938	1938	1938	1938	0
241	20231228	163400	153712317	1938	1938	1938	1938	0
242	20231228	163300	153712317	1938	1938	1938	1938	4074
243	20231228	163200	153712317	1938	1938	1938	1938	0
244	20231228	163100	153712317	1938	1938	1938	1938	0
245	20231228	163000	153712317	1938	1938	1938	1938	0
246	20231228	162900	153712317	1938	1938	1938	1938	0
247	20231228	162800	153712317	1938	1938	1938	1938	0
248	20231228	162700	153712317	1938	1938	1938	1938	0
249	20231228	162600	153712317	1938	1938	1938	1938	0
250	20231228	162500	153712317	1938	1938	1938	1938	0
251	20231228	162400	153712317	1938	1938	1938	1938	0
252	20231228	162300	153712317	1938	1938	1938	1938	0
253	20231228	162200	153712317	1938	1938	1938	1938	0
254	20231228	162100	153712317	1938	1938	1938	1938	0
255	20231228	162000	153712317	1938	1938	1938	1938	0
256	20231228	161900	153712317	1938	1938	1938	1938	0
257	20231228	161800	153712317	1938	1938	1938	1938	0
258	20231228	161700	153712317	1938	1938	1938	1938	0
259	20231228	161600	153712317	1938	1938	1938	1938	0
260	20231228	161500	153712317	1938	1938	1938	1938	0
261	20231228	161400	153712317	1938	1938	1938	1938	0
262	20231228	161300	153712317	1938	1938	1938	1938	0
263	20231228	161200	153712317	1938	1938	1938	1938	0
264	20231228	161100	153712317	1938	1938	1938	1938	0
265	20231228	161000	153712317	1938	1938	1938	1938	0
266	20231228	160900	153712317	1938	1938	1938	1938	0
267	20231228	160800	153712317	1938	1938	1938	1938	0
268	20231228	160700	153712317	1938	1938	1938	1938	0
269	20231228	160600	153712317	1938	1938	1938	1938	0
270	20231228	160500	153712317	1938	1938	1938	1938	0
271	20231228	160400	153712317	1938	1938	1938	1938	0
272	20231228	160300	153712317	1938	1938	1938	1938	4074
273	20231228	160200	153712317	1938	1938	1938	1938	0
274	20231228	160100	153712317	1938	1938	1938	1938	0
275	20231228	160000	153712317	1938	1938	1938	1938	0
276	20231228	155900	153712317	1938	1938	1938	1938	0
277	20231228	155800	153712317	1938	1938	1938	1938	0
278	20231228	155700	153712317	1938	1938	1938	1938	0
279	20231228	155600	153712317	1938	1938	1938	1938	0
280	20231228	155500	153712317	1938	1938	1938	1938	0
281	20231228	155400	153712317	1938	1938	1938	1938	0
282	20231228	155300	153712317	1938	1938	1938	1938	0
283	20231228	155200	153712317	1938	1938	1938	1938	0
284	20231228	155100	153712317	1938	1938	1938	1938	0
285	20231228	155000	153712317	1938	1938	1938	1938	0
286	20231228	154900	153712317	1938	1938	1938	1938	0
287	20231228	154800	153712317	1938	1938	1938	1938	0
288	20231228	154700	153712317	1938	1938	1938	1938	0
289	20231228	154600	153712317	1938	1938	1938	1938	0
290	20231228	154500	153712317	1938	1938	1938	1938	0
291	20231228	154400	153712317	1938	1938	1938	1938	0
292	20231228	154300	153712317	1938	1938	1938	1938	0
293	20231228	154200	153712317	1938	1938	1938	1938	0
294	20231228	154100	153712317	1938	1938	1938	1938	0
295	20231228	154000	153712317	1938	1938	1938	1938	0
296	20231228	153900	153712317	1938	1938	1938	1938	0
297	20231228	153800	153712317	1938	1938	1938	1938	0
298	20231228	153700	153712317	1938	1938	1938	1938	0
299	20231228	153600	153712317	1938	1938	1938	1938	0
300	20231228	153500	153712317	1938	1938	1938	1938	0
301	20231228	153400	153712317	1938	1938	1938	1938	0
302	20231228	153300	153712317	1938	1938	1938	1938	4074
303	20231228	153200	153712317	1938	1938	1938	1938	0
304	20231228	153100	153712317	1938	1938	1938	1938	0
305	20231228	153000	153712317	1938	1938	1938	1938	4074
306	20231228	152900	145816905	1933	1933	1933	1933	0
307	20231228	152800	145816905	1933	1933	1933	1933	0
308	20231228	152700	145816905	1933	1933	1933	1933	0
309	20231228	152600	145816905	1933	1933	1933	1933	0
310	20231228	152500	145816905	1933	1933	1933	1933	0
311	20231228	152400	145816905	1933	1933	1933	1933	0
312	20231228	152300	145816905	1933	1933	1933	1933	0
313	20231228	152200	145816905	1933	1933	1933	1933	0
314	20231228	152100	145816905	1933	1933	1933	1933	0
315	20231228	152000	145816905	1933	1933	1933	1933	0
316	20231228	151900	145816905	1933	1933	1933	1933	200
317	20231228	151800	145430305	1932	1930	1932	1930	1270
318	20231228	151700	142977652	1931	1931	1931	1931	0
319	20231228	151600	142977652	1931	1931	1931	1931	1
320	20231228	151500	142975721	1921	1921	1921	1921	0
321	20231228	151400	142975721	1921	1922	1922	1921	366
322	20231228	151300	142272634	1931	1931	1931	1931	0
323	20231228	151200	142272634	1931	1931	1931	1931	1
324	20231228	151100	142270703	1921	1921	1921	1921	500
325	20231228	151000	141310203	1921	1921	1921	1921	0
326	20231228	150900	141310203	1921	1921	1921	1921	0
327	20231228	150800	141310203	1921	1923	1923	1921	882
328	20231228	150700	139615778	1931	1931	1931	1931	24
329	20231228	150600	139569434	1922	1929	1930	1922	491
330	20231228	150500	138624514	1930	1930	1930	1930	0
331	20231228	150400	138624514	1930	1930	1930	1930	0
332	20231228	150300	138624514	1930	1930	1930	1930	0
333	20231228	150200	138624514	1930	1930	1930	1930	52
334	20231228	150100	138524154	1930	1930	1930	1930	1
335	20231228	150000	138522224	1926	1928	1929	1926	1062
336	20231228	145900	136475026	1922	1922	1922	1922	0
337	20231228	145800	136475026	1922	1922	1922	1922	13
338	20231228	145700	136450040	1920	1925	1925	1920	400
339	20231228	145600	135681358	1932	1932	1932	1932	0
340	20231228	145500	135681358	1932	1932	1932	1932	0
341	20231228	145400	135681358	1932	1932	1932	1932	0
342	20231228	145300	135681358	1932	1931	1932	1930	800
343	20231228	145200	134136758	1938	1938	1938	1938	0
344	20231228	145100	134136758	1938	1938	1938	1938	1
345	20231228	145000	134134820	1925	1925	1925	1925	0
346	20231228	144900	134134820	1925	1925	1925	1925	1
347	20231228	144800	134132895	1924	1924	1924	1924	0
348	20231228	144700	134132895	1924	1924	1924	1924	2
349	20231228	144600	134129047	1938	1938	1938	1938	0
350	20231228	144500	134129047	1938	1938	1938	1938	0
351	20231228	144400	134129047	1938	1938	1938	1938	0
352	20231228	144300	134129047	1938	1938	1938	1938	0
353	20231228	144200	134129047	1938	1938	1938	1938	1
354	20231228	144100	134127109	1923	1923	1923	1923	0
355	20231228	144000	134127109	1923	1923	1923	1923	0
356	20231228	143900	134127109	1923	1927	1927	1923	110
357	20231228	143800	133915321	1940	1940	1940	1940	0
358	20231228	143700	133915321	1940	1940	1940	1940	0
359	20231228	143600	133915321	1940	1940	1940	1940	0
360	20231228	143500	133915321	1940	1940	1940	1940	0
361	20231228	143400	133915321	1940	1940	1940	1940	0
362	20231228	143300	133915321	1940	1940	1940	1940	0
363	20231228	143200	133915321	1940	1940	1940	1940	0
364	20231228	143100	133915321	1940	1936	1940	1936	1500
365	20231228	143000	131009085	1936	1936	1936	1936	0
366	20231228	142900	131009085	1936	1936	1936	1936	0
367	20231228	142800	131009085	1936	1936	1936	1936	0
368	20231228	142700	131009085	1936	1936	1936	1936	1
369	20231228	142600	131007149	1936	1936	1936	1936	0
370	20231228	142500	131007149	1936	1936	1936	1936	0
371	20231228	142400	131007149	1936	1935	1936	1935	178
372	20231228	142300	130662559	1934	1934	1934	1934	0
373	20231228	142200	130662559	1934	1934	1934	1934	0
374	20231228	142100	130662559	1934	1934	1934	1934	0
375	20231228	142000	130662559	1934	1934	1934	1934	0
376	20231228	141900	130662559	1934	1934	1934	1934	310
377	20231228	141800	130063019	1934	1934	1934	1934	156
378	20231228	141700	129761315	1934	1934	1934	1934	0
379	20231228	141600	129761315	1934	1934	1934	1934	0
380	20231228	141500	129761315	1934	1934	1934	1934	0
381	20231228	141400	129761315	1934	1934	1934	1934	0
382	20231228	141300	129761315	1934	1934	1934	1934	25
383	20231228	141200	129712965	1934	1934	1934	1934	1519
384	20231228	141100	126775219	1934	1934	1934	1934	0
385	20231228	141000	126775219	1934	1934	1934	1934	0
386	20231228	140900	126775219	1934	1934	1934	1934	0
387	20231228	140800	126775219	1934	1934	1934	1934	0
388	20231228	140700	126775219	1934	1934	1934	1934	0
389	20231228	140600	126775219	1934	1933	1934	1933	2
390	20231228	140500	126771352	1933	1933	1933	1933	0
391	20231228	140400	126771352	1933	1933	1933	1933	62
392	20231228	140300	126651506	1933	1933	1933	1933	0
393	20231228	140200	126651506	1933	1933	1933	1933	0
394	20231228	140100	126651506	1933	1933	1933	1933	47
395	20231228	140000	126560655	1933	1933	1933	1933	0
396	20231228	135900	126560655	1933	1933	1933	1933	0
397	20231228	135800	126560655	1933	1930	1933	1930	1256
398	20231228	135700	124133443	1931	1931	1931	1931	0
399	20231228	135600	124133443	1931	1931	1931	1931	0
400	20231228	135500	124133443	1931	1931	1931	1931	0
401	20231228	135400	124133443	1931	1929	1931	1929	500
402	20231228	135300	123168289	1929	1929	1929	1929	129
403	20231228	135200	122919448	1929	1929	1929	1929	1
404	20231228	135100	122917519	1918	1921	1929	1918	12502
405	20231228	135000	98932814	1920	1928	1928	1920	500
406	20231228	134900	97971495	1928	1928	1928	1928	47
407	20231228	134800	97880879	1925	1925	1925	1925	0
408	20231228	134700	97880879	1925	1925	1925	1925	0
409	20231228	134600	97880879	1925	1925	1925	1925	0
410	20231228	134500	97880879	1925	1925	1925	1925	0
411	20231228	134400	97880879	1925	1925	1925	1925	337
412	20231228	134300	97232154	1925	1925	1925	1925	0
413	20231228	134200	97232154	1925	1925	1925	1925	155
414	20231228	134100	96933779	1925	1925	1925	1925	0
415	20231228	134000	96933779	1925	1925	1925	1925	0
416	20231228	133900	96933779	1925	1921	1925	1921	7681
417	20231228	133800	82166002	1920	1920	1920	1920	0
418	20231228	133700	82166002	1920	1920	1920	1920	0
419	20231228	133600	82166002	1920	1920	1920	1920	8
420	20231228	133500	82150642	1918	1918	1918	1918	0
421	20231228	133400	82150642	1918	1918	1918	1918	0
422	20231228	133300	82150642	1918	1918	1918	1918	0
423	20231228	133200	82150642	1918	1918	1918	1918	0
424	20231228	133100	82150642	1918	1920	1920	1918	3000
425	20231228	133000	76393580	1924	1924	1924	1924	701
426	20231228	132900	75044856	1925	1925	1925	1925	0
427	20231228	132800	75044856	1925	1925	1925	1925	671
428	20231228	132700	73753181	1925	1925	1925	1925	1000
429	20231228	132600	71828181	1928	1928	1928	1928	0
430	20231228	132500	71828181	1928	1928	1928	1928	0
431	20231228	132400	71828181	1928	1928	1928	1928	0
432	20231228	132300	71828181	1928	1928	1928	1928	0
433	20231228	132200	71828181	1928	1928	1928	1928	1
434	20231228	132100	71826253	1920	1920	1920	1920	15
435	20231228	132000	71797453	1920	1920	1920	1920	0
436	20231228	131900	71797453	1920	1920	1920	1920	6
437	20231228	131800	71785933	1920	1920	1920	1920	50
438	20231228	131700	71689933	1920	1920	1920	1920	0
439	20231228	131600	71689933	1920	1920	1920	1920	0
440	20231228	131500	71689933	1920	1920	1920	1920	940
441	20231228	131400	69885133	1920	1920	1920	1920	0
442	20231228	131300	69885133	1920	1920	1921	1920	1807
443	20231228	131200	66415443	1921	1922	1922	1921	4250
444	20231228	131100	58250191	1922	1922	1922	1922	0
445	20231228	131000	58250191	1922	1922	1922	1922	0
446	20231228	130900	58250191	1922	1922	1922	1922	0
447	20231228	130800	58250191	1922	1922	1922	1922	30
448	20231228	130700	58192531	1922	1922	1922	1922	156
449	20231228	130600	57892699	1922	1922	1922	1922	0
450	20231228	130500	57892699	1922	1922	1922	1922	0
451	20231228	130400	57892699	1922	1922	1922	1922	0
452	20231228	130300	57892699	1922	1922	1922	1922	0
453	20231228	130200	57892699	1922	1922	1922	1922	0
454	20231228	130100	57892699	1922	1923	1923	1922	103
455	20231228	130000	57694683	1928	1928	1928	1928	0
456	20231228	125900	57694683	1928	1928	1928	1928	3
457	20231228	125800	57688899	1928	1928	1928	1928	0
458	20231228	125700	57688899	1928	1928	1928	1928	100
459	20231228	125600	57496099	1928	1928	1928	1928	0
460	20231228	125500	57496099	1928	1928	1928	1928	0
461	20231228	125400	57496099	1928	1928	1928	1928	0
462	20231228	125300	57496099	1928	1928	1928	1928	0
463	20231228	125200	57496099	1928	1928	1928	1928	0
464	20231228	125100	57496099	1928	1928	1928	1928	0
465	20231228	125000	57496099	1928	1927	1928	1927	300
466	20231228	124900	56917899	1926	1926	1926	1926	1892
467	20231228	124800	53273907	1926	1926	1926	1926	0
468	20231228	124700	53273907	1926	1926	1926	1926	0
469	20231228	124600	53273907	1926	1926	1926	1926	0
470	20231228	124500	53273907	1926	1926	1926	1926	220
471	20231228	124400	52850187	1921	1921	1921	1921	0
472	20231228	124300	52850187	1921	1921	1921	1921	0
473	20231228	124200	52850187	1921	1921	1921	1921	0
474	20231228	124100	52850187	1921	1921	1921	1921	0
475	20231228	124000	52850187	1921	1921	1921	1921	0
476	20231228	123900	52850187	1921	1921	1921	1921	300
477	20231228	123800	52273887	1922	1922	1922	1921	418
478	20231228	123700	51470519	1922	1922	1922	1922	0
479	20231228	123600	51470519	1922	1922	1922	1922	10
480	20231228	123500	51451299	1922	1922	1922	1922	200
481	20231228	123400	51066899	1921	1921	1921	1921	0
482	20231228	123300	51066899	1921	1921	1921	1921	0
483	20231228	123200	51066899	1921	1921	1921	1921	0
484	20231228	123100	51066899	1921	1921	1921	1921	0
485	20231228	123000	51066899	1921	1921	1921	1921	0
486	20231228	122900	51066899	1921	1921	1921	1921	0
487	20231228	122800	51066899	1921	1921	1921	1921	0
488	20231228	122700	51066899	1921	1926	1927	1921	962
489	20231228	122600	49217095	1926	1923	1926	1921	720
490	20231228	122500	47833057	1923	1924	1924	1923	52
491	20231228	122400	47733053	1928	1928	1928	1928	0
492	20231228	122300	47733053	1928	1928	1928	1928	0
493	20231228	122200	47733053	1928	1928	1928	1928	0
494	20231228	122100	47733053	1928	1928	1928	1928	0
495	20231228	122000	47733053	1928	1928	1928	1928	0
496	20231228	121900	47733053	1928	1928	1928	1928	0
497	20231228	121800	47733053	1928	1928	1928	1928	0
498	20231228	121700	47733053	1928	1928	1928	1928	0
499	20231228	121600	47733053	1928	1928	1928	1928	0
500	20231228	121500	47733053	1928	1928	1928	1928	0
501	20231228	121400	47733053	1928	1928	1928	1928	0
502	20231228	121300	47733053	1928	1928	1928	1928	0
503	20231228	121200	47733053	1928	1928	1928	1928	0
504	20231228	121100	47733053	1928	1925	1928	1925	1326
505	20231228	121000	45178160	1924	1924	1924	1924	69
506	20231228	120900	45045404	1924	1924	1924	1924	0
507	20231228	120800	45045404	1924	1923	1924	1923	103
508	20231228	120700	44847257	1924	1924	1924	1924	0
509	20231228	120600	44847257	1924	1924	1924	1924	1
510	20231228	120500	44845333	1924	1924	1924	1924	1
511	20231228	120400	44843409	1920	1920	1920	1920	0
512	20231228	120300	44843409	1920	1920	1920	1920	0
513	20231228	120200	44843409	1920	1920	1920	1920	0
514	20231228	120100	44843409	1920	1920	1920	1920	0
515	20231228	120000	44843409	1920	1920	1920	1920	0
516	20231228	115900	44843409	1920	1920	1920	1920	200
517	20231228	115800	44459409	1920	1920	1920	1920	0
518	20231228	115700	44459409	1920	1920	1920	1920	0
519	20231228	115600	44459409	1920	1920	1920	1920	0
520	20231228	115500	44459409	1920	1920	1920	1920	0
521	20231228	115400	44459409	1920	1921	1921	1920	88
522	20231228	115300	44290445	1921	1921	1921	1921	0
523	20231228	115200	44290445	1921	1920	1921	1920	146
524	20231228	115100	44010115	1921	1921	1921	1921	86
525	20231228	115000	43844909	1921	1921	1921	1921	1
526	20231228	114900	43842988	1921	1921	1921	1921	0
527	20231228	114800	43842988	1921	1921	1921	1921	0
528	20231228	114700	43842988	1921	1921	1921	1921	0
529	20231228	114600	43842988	1921	1921	1921	1921	0
530	20231228	114500	43842988	1921	1921	1921	1921	0
531	20231228	114400	43842988	1921	1921	1921	1921	0
532	20231228	114300	43842988	1921	1921	1921	1921	0
533	20231228	114200	43842988	1921	1921	1921	1921	0
534	20231228	114100	43842988	1921	1921	1921	1921	35
535	20231228	114000	43775753	1925	1925	1925	1925	0
536	20231228	113900	43775753	1925	1925	1925	1925	0
537	20231228	113800	43775753	1925	1925	1925	1925	0
538	20231228	113700	43775753	1925	1925	1925	1925	0
539	20231228	113600	43775753	1925	1925	1925	1925	0
540	20231228	113500	43775753	1925	1925	1925	1925	0
541	20231228	113400	43775753	1925	1925	1925	1925	600
542	20231228	113300	42620753	1926	1926	1926	1926	5
543	20231228	113200	42611123	1926	1926	1926	1926	0
544	20231228	113100	42611123	1926	1926	1926	1926	0
545	20231228	113000	42611123	1926	1926	1926	1926	0
546	20231228	112900	42611123	1926	1926	1926	1926	0
547	20231228	112800	42611123	1926	1926	1926	1926	0
548	20231228	112700	42611123	1926	1926	1926	1926	0
549	20231228	112600	42611123	1926	1926	1926	1926	0
550	20231228	112500	42611123	1926	1926	1926	1926	1
551	20231228	112400	42609197	1927	1927	1927	1927	0
552	20231228	112300	42609197	1927	1927	1927	1927	0
553	20231228	112200	42609197	1927	1927	1927	1927	12
554	20231228	112100	42586073	1922	1926	1926	1922	500
555	20231228	112000	41624065	1927	1927	1927	1927	0
556	20231228	111900	41624065	1927	1927	1927	1927	33
557	20231228	111800	41560474	1927	1927	1927	1927	1
558	20231228	111700	41558547	1927	1927	1927	1927	0
559	20231228	111600	41558547	1927	1927	1927	1927	0
560	20231228	111500	41558547	1927	1927	1927	1927	6
561	20231228	111400	41546985	1927	1927	1927	1927	0
562	20231228	111300	41546985	1927	1927	1927	1927	12
563	20231228	111200	41523861	1927	1927	1927	1927	37
564	20231228	111100	41452562	1927	1927	1927	1927	0
565	20231228	111000	41452562	1927	1927	1927	1927	30
566	20231228	110900	41394752	1927	1927	1927	1927	0
567	20231228	110800	41394752	1927	1927	1927	1927	0
568	20231228	110700	41394752	1927	1927	1927	1927	0
569	20231228	110600	41394752	1927	1927	1927	1927	33
570	20231228	110500	41331161	1927	1927	1927	1927	156
571	20231228	110400	41030549	1927	1927	1927	1927	0
572	20231228	110300	41030549	1927	1927	1927	1927	0
573	20231228	110200	41030549	1927	1927	1927	1927	96
574	20231228	110100	40845557	1927	1927	1927	1927	0
575	20231228	110000	40845557	1927	1927	1927	1927	0
576	20231228	105900	40845557	1927	1927	1927	1927	0
577	20231228	105800	40845557	1927	1927	1927	1927	5
578	20231228	105700	40835922	1928	1928	1928	1928	0
579	20231228	105600	40835922	1928	1928	1928	1928	0
580	20231228	105500	40835922	1928	1928	1928	1928	0
581	20231228	105400	40835922	1928	1928	1928	1928	0
582	20231228	105300	40835922	1928	1928	1928	1928	0
583	20231228	105200	40835922	1928	1928	1928	1928	0
584	20231228	105100	40835922	1928	1928	1928	1928	0
585	20231228	105000	40835922	1928	1928	1928	1928	0
586	20231228	104900	40835922	1928	1928	1928	1928	0
587	20231228	104800	40835922	1928	1928	1928	1928	0
588	20231228	104700	40835922	1928	1928	1928	1928	0
589	20231228	104600	40835922	1928	1928	1928	1928	0
590	20231228	104500	40835922	1928	1928	1928	1928	0
591	20231228	104400	40835922	1928	1928	1928	1928	0
592	20231228	104300	40835922	1928	1928	1928	1928	0
593	20231228	104200	40835922	1928	1928	1928	1928	0
594	20231228	104100	40835922	1928	1929	1929	1928	148
595	20231228	104000	40550557	1928	1928	1928	1928	0
596	20231228	103900	40550557	1928	1928	1928	1928	0
597	20231228	103800	40550557	1928	1927	1928	1927	32
598	20231228	103700	40488871	1928	1928	1928	1928	1
599	20231228	103600	40486943	1920	1920	1920	1920	0
600	20231228	103500	40486943	1920	1930	1930	1920	121
601	20231228	103400	40253643	1930	1929	1930	1929	967
602	20231228	103300	38387514	1919	1928	1929	1919	1052
603	20231228	103200	36368211	1918	1918	1918	1918	0
604	20231228	103100	36368211	1918	1918	1918	1918	0
605	20231228	103000	36368211	1918	1918	1918	1918	0
606	20231228	102900	36368211	1918	1918	1918	1918	0
607	20231228	102800	36368211	1918	1918	1918	1918	30
608	20231228	102700	36310671	1927	1927	1927	1927	0
609	20231228	102600	36310671	1927	1927	1927	1927	0
610	20231228	102500	36310671	1927	1928	1928	1927	2
611	20231228	102400	36306816	1929	1929	1929	1929	0
612	20231228	102300	36306816	1929	1929	1929	1929	541
613	20231228	102200	35263227	1930	1930	1930	1930	0
614	20231228	102100	35263227	1930	1930	1930	1930	0
615	20231228	102000	35263227	1930	1930	1930	1930	208
616	20231228	101900	34861787	1930	1930	1930	1930	0
617	20231228	101800	34861787	1930	1924	1930	1924	15
618	20231228	101700	34832864	1924	1924	1924	1924	30
619	20231228	101600	34775144	1924	1923	1924	1923	60
620	20231228	101500	34659722	1923	1923	1923	1923	0
621	20231228	101400	34659722	1923	1923	1923	1923	0
622	20231228	101300	34659722	1923	1923	1923	1923	0
623	20231228	101200	34659722	1923	1923	1923	1923	0
624	20231228	101100	34659722	1923	1923	1923	1923	0
625	20231228	101000	34659722	1923	1923	1923	1923	36
626	20231228	100900	34590494	1923	1923	1923	1923	0
627	20231228	100800	34590494	1923	1923	1923	1923	0
628	20231228	100700	34590494	1923	1923	1923	1923	0
629	20231228	100600	34590494	1923	1923	1923	1923	0
630	20231228	100500	34590494	1923	1923	1923	1923	10
631	20231228	100400	34571264	1915	1915	1915	1915	0
632	20231228	100300	34571264	1915	1915	1915	1915	0
633	20231228	100200	34571264	1915	1915	1915	1915	0
634	20231228	100100	34571264	1915	1915	1915	1915	0
635	20231228	100000	34571264	1915	1915	1915	1915	0
636	20231228	095900	34571264	1915	1915	1915	1915	0
637	20231228	095800	34571264	1915	1915	1915	1915	0
638	20231228	095700	34571264	1915	1915	1915	1915	40
639	20231228	095600	34494664	1915	1915	1915	1915	300
640	20231228	095500	33920164	1915	1915	1915	1915	0
641	20231228	095400	33920164	1915	1915	1915	1915	364
642	20231228	095300	33223104	1915	1915	1915	1915	1
643	20231228	095200	33221189	1923	1923	1923	1923	32
644	20231228	095100	33159653	1915	1917	1917	1915	1000
645	20231228	095000	31244108	1916	1916	1916	1916	0
646	20231228	094900	31244108	1916	1917	1917	1916	1000
647	20231228	094800	29328102	1923	1923	1923	1923	0
648	20231228	094700	29328102	1923	1924	1924	1923	2
649	20231228	094600	29324255	1916	1916	1916	1916	0
650	20231228	094500	29324255	1916	1916	1916	1916	0
651	20231228	094400	29324255	1916	1916	1916	1916	539
652	20231228	094300	28291531	1916	1916	1916	1916	0
653	20231228	094200	28291531	1916	1918	1918	1916	1200
654	20231228	094100	25991113	1918	1918	1918	1918	0
655	20231228	094000	25991113	1918	1918	1918	1918	2011
656	20231228	093900	22134015	1929	1918	1929	1918	28
657	20231228	093800	22080289	1917	1930	1930	1917	1001
658	20231228	093700	20160533	1930	1930	1930	1930	1
659	20231228	093600	20158603	1930	1930	1930	1930	200
660	20231228	093500	19772603	1924	1917	1924	1917	2292
661	20231228	093400	15376795	1915	1918	1918	1915	1000
662	20231228	093300	13461455	1915	1915	1915	1915	0
663	20231228	093200	13461455	1915	1915	1915	1915	0
664	20231228	093100	13461455	1915	1915	1915	1915	0
665	20231228	093000	13461455	1915	1915	1915	1915	0
666	20231228	092900	13461455	1915	1915	1915	1915	0
667	20231228	092800	13461455	1915	1917	1917	1915	1000
668	20231228	092700	11545415	1917	1917	1917	1917	30
669	20231228	092600	11487905	1916	1916	1916	1916	800
670	20231228	092500	9955105	1916	1929	1931	1916	608
671	20231228	092400	8786327	1931	1931	1931	1931	0
672	20231228	092300	8786327	1931	1931	1931	1931	0
673	20231228	092200	8786327	1931	1916	1931	1916	111
674	20231228	092100	8573623	1915	1915	1915	1915	0
675	20231228	092000	8573623	1915	1915	1915	1915	0
676	20231228	091900	8573623	1915	1929	1929	1915	502
677	20231228	091800	7612265	1914	1914	1914	1914	0
678	20231228	091700	7612265	1914	1914	1914	1914	0
679	20231228	091600	7612265	1914	1914	1914	1914	1000
680	20231228	091500	5698265	1914	1916	1916	1914	60
681	20231228	091400	5583405	1913	1913	1913	1913	0
682	20231228	091300	5583405	1913	1913	1913	1913	0
683	20231228	091200	5583405	1913	1917	1917	1913	500
684	20231228	091100	4626850	1920	1935	1935	1920	502
685	20231228	091000	3662995	1937	1937	1937	1937	0
686	20231228	090900	3662995	1937	1937	1937	1937	0
687	20231228	090800	3662995	1937	1937	1937	1937	0
688	20231228	090700	3662995	1937	1937	1937	1937	0
689	20231228	090600	3662995	1937	1937	1937	1937	0
690	20231228	090500	3662995	1937	1937	1937	1937	0
691	20231228	090400	3662995	1937	1920	1937	1914	760
692	20231228	090300	2208286	1923	1931	1940	1923	7
693	20231228	090200	2194741	1914	1917	1917	1914	771
694	20231228	090100	718449	1918	1923	1923	1918	44
695	20231228	090000	634006	1926	1945	1945	1926	326