KissMeData/289080/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	205600	656914965	1935	1935	1935	1935	7260
3	20231215	205500	656914965	1935	1935	1935	1935	0
4	20231215	205400	656914965	1935	1935	1935	1935	0
5	20231215	205300	656914965	1935	1935	1935	1935	0
6	20231215	205200	656914965	1935	1935	1935	1935	0
7	20231215	205100	656914965	1935	1935	1935	1935	0
8	20231215	205000	656914965	1935	1935	1935	1935	0
9	20231215	204900	656914965	1935	1935	1935	1935	0
10	20231215	204800	656914965	1935	1935	1935	1935	0
11	20231215	204700	656914965	1935	1935	1935	1935	0
12	20231215	204600	656914965	1935	1935	1935	1935	0
13	20231215	204500	656914965	1935	1935	1935	1935	0
14	20231215	204400	656914965	1935	1935	1935	1935	0
15	20231215	204300	656914965	1935	1935	1935	1935	0
16	20231215	204200	656914965	1935	1935	1935	1935	0
17	20231215	204100	656914965	1935	1935	1935	1935	0
18	20231215	204000	656914965	1935	1935	1935	1935	0
19	20231215	203900	656914965	1935	1935	1935	1935	0
20	20231215	203800	656914965	1935	1935	1935	1935	0
21	20231215	203700	656914965	1935	1935	1935	1935	0
22	20231215	203600	656914965	1935	1935	1935	1935	0
23	20231215	203500	656914965	1935	1935	1935	1935	0
24	20231215	203400	656914965	1935	1935	1935	1935	0
25	20231215	203300	656914965	1935	1935	1935	1935	0
26	20231215	203200	656914965	1935	1935	1935	1935	0
27	20231215	203100	656914965	1935	1935	1935	1935	0
28	20231215	203000	656914965	1935	1935	1935	1935	0
29	20231215	202900	656914965	1935	1935	1935	1935	0
30	20231215	202800	656914965	1935	1935	1935	1935	0
31	20231215	202700	656914965	1935	1935	1935	1935	0
32	20231215	202600	656914965	1935	1935	1935	1935	7260
33	20231215	202500	656914965	1935	1935	1935	1935	0
34	20231215	202400	656914965	1935	1935	1935	1935	0
35	20231215	202300	656914965	1935	1935	1935	1935	0
36	20231215	202200	656914965	1935	1935	1935	1935	0
37	20231215	202100	656914965	1935	1935	1935	1935	0
38	20231215	202000	656914965	1935	1935	1935	1935	0
39	20231215	201900	656914965	1935	1935	1935	1935	0
40	20231215	201800	656914965	1935	1935	1935	1935	0
41	20231215	201700	656914965	1935	1935	1935	1935	0
42	20231215	201600	656914965	1935	1935	1935	1935	0
43	20231215	201500	656914965	1935	1935	1935	1935	0
44	20231215	201400	656914965	1935	1935	1935	1935	0
45	20231215	201300	656914965	1935	1935	1935	1935	0
46	20231215	201200	656914965	1935	1935	1935	1935	0
47	20231215	201100	656914965	1935	1935	1935	1935	0
48	20231215	201000	656914965	1935	1935	1935	1935	0
49	20231215	200900	656914965	1935	1935	1935	1935	0
50	20231215	200800	656914965	1935	1935	1935	1935	0
51	20231215	200700	656914965	1935	1935	1935	1935	0
52	20231215	200600	656914965	1935	1935	1935	1935	0
53	20231215	200500	656914965	1935	1935	1935	1935	0
54	20231215	200400	656914965	1935	1935	1935	1935	0
55	20231215	200300	656914965	1935	1935	1935	1935	0
56	20231215	200200	656914965	1935	1935	1935	1935	0
57	20231215	200100	656914965	1935	1935	1935	1935	0
58	20231215	200000	656914965	1935	1935	1935	1935	0
59	20231215	195900	656914965	1935	1935	1935	1935	0
60	20231215	195800	656914965	1935	1935	1935	1935	0
61	20231215	195700	656914965	1935	1935	1935	1935	0
62	20231215	195600	656914965	1935	1935	1935	1935	7260
63	20231215	195500	656914965	1935	1935	1935	1935	0
64	20231215	195400	656914965	1935	1935	1935	1935	0
65	20231215	195300	656914965	1935	1935	1935	1935	0
66	20231215	195200	656914965	1935	1935	1935	1935	0
67	20231215	195100	656914965	1935	1935	1935	1935	0
68	20231215	195000	656914965	1935	1935	1935	1935	0
69	20231215	194900	656914965	1935	1935	1935	1935	0
70	20231215	194800	656914965	1935	1935	1935	1935	0
71	20231215	194700	656914965	1935	1935	1935	1935	0
72	20231215	194600	656914965	1935	1935	1935	1935	0
73	20231215	194500	656914965	1935	1935	1935	1935	0
74	20231215	194400	656914965	1935	1935	1935	1935	0
75	20231215	194300	656914965	1935	1935	1935	1935	0
76	20231215	194200	656914965	1935	1935	1935	1935	0
77	20231215	194100	656914965	1935	1935	1935	1935	0
78	20231215	194000	656914965	1935	1935	1935	1935	0
79	20231215	193900	656914965	1935	1935	1935	1935	0
80	20231215	193800	656914965	1935	1935	1935	1935	0
81	20231215	193700	656914965	1935	1935	1935	1935	0
82	20231215	193600	656914965	1935	1935	1935	1935	0
83	20231215	193500	656914965	1935	1935	1935	1935	0
84	20231215	193400	656914965	1935	1935	1935	1935	0
85	20231215	193300	656914965	1935	1935	1935	1935	0
86	20231215	193200	656914965	1935	1935	1935	1935	0
87	20231215	193100	656914965	1935	1935	1935	1935	0
88	20231215	193000	656914965	1935	1935	1935	1935	0
89	20231215	192900	656914965	1935	1935	1935	1935	0
90	20231215	192800	656914965	1935	1935	1935	1935	0
91	20231215	192700	656914965	1935	1935	1935	1935	0
92	20231215	192600	656914965	1935	1935	1935	1935	7260
93	20231215	192500	656914965	1935	1935	1935	1935	0
94	20231215	192400	656914965	1935	1935	1935	1935	0
95	20231215	192300	656914965	1935	1935	1935	1935	0
96	20231215	192200	656914965	1935	1935	1935	1935	0
97	20231215	192100	656914965	1935	1935	1935	1935	0
98	20231215	192000	656914965	1935	1935	1935	1935	0
99	20231215	191900	656914965	1935	1935	1935	1935	0
100	20231215	191800	656914965	1935	1935	1935	1935	0
101	20231215	191700	656914965	1935	1935	1935	1935	0
102	20231215	191600	656914965	1935	1935	1935	1935	0
103	20231215	191500	656914965	1935	1935	1935	1935	0
104	20231215	191400	656914965	1935	1935	1935	1935	0
105	20231215	191300	656914965	1935	1935	1935	1935	0
106	20231215	191200	656914965	1935	1935	1935	1935	0
107	20231215	191100	656914965	1935	1935	1935	1935	0
108	20231215	191000	656914965	1935	1935	1935	1935	0
109	20231215	190900	656914965	1935	1935	1935	1935	0
110	20231215	190800	656914965	1935	1935	1935	1935	0
111	20231215	190700	656914965	1935	1935	1935	1935	0
112	20231215	190600	656914965	1935	1935	1935	1935	0
113	20231215	190500	656914965	1935	1935	1935	1935	0
114	20231215	190400	656914965	1935	1935	1935	1935	0
115	20231215	190300	656914965	1935	1935	1935	1935	0
116	20231215	190200	656914965	1935	1935	1935	1935	0
117	20231215	190100	656914965	1935	1935	1935	1935	0
118	20231215	190000	656914965	1935	1935	1935	1935	0
119	20231215	185900	656914965	1935	1935	1935	1935	0
120	20231215	185800	656914965	1935	1935	1935	1935	0
121	20231215	185700	656914965	1935	1935	1935	1935	0
122	20231215	185600	656914965	1935	1935	1935	1935	7260
123	20231215	185500	656914965	1935	1935	1935	1935	0
124	20231215	185400	656914965	1935	1935	1935	1935	0
125	20231215	185300	656914965	1935	1935	1935	1935	0
126	20231215	185200	656914965	1935	1935	1935	1935	0
127	20231215	185100	656914965	1935	1935	1935	1935	0
128	20231215	185000	656914965	1935	1935	1935	1935	0
129	20231215	184900	656914965	1935	1935	1935	1935	0
130	20231215	184800	656914965	1935	1935	1935	1935	0
131	20231215	184700	656914965	1935	1935	1935	1935	0
132	20231215	184600	656914965	1935	1935	1935	1935	0
133	20231215	184500	656914965	1935	1935	1935	1935	0
134	20231215	184400	656914965	1935	1935	1935	1935	0
135	20231215	184300	656914965	1935	1935	1935	1935	0
136	20231215	184200	656914965	1935	1935	1935	1935	0
137	20231215	184100	656914965	1935	1935	1935	1935	0
138	20231215	184000	656914965	1935	1935	1935	1935	0
139	20231215	183900	656914965	1935	1935	1935	1935	0
140	20231215	183800	656914965	1935	1935	1935	1935	0
141	20231215	183700	656914965	1935	1935	1935	1935	0
142	20231215	183600	656914965	1935	1935	1935	1935	0
143	20231215	183500	656914965	1935	1935	1935	1935	0
144	20231215	183400	656914965	1935	1935	1935	1935	0
145	20231215	183300	656914965	1935	1935	1935	1935	0
146	20231215	183200	656914965	1935	1935	1935	1935	0
147	20231215	183100	656914965	1935	1935	1935	1935	0
148	20231215	183000	656914965	1935	1935	1935	1935	0
149	20231215	182900	656914965	1935	1935	1935	1935	0
150	20231215	182800	656914965	1935	1935	1935	1935	0
151	20231215	182700	656914965	1935	1935	1935	1935	0
152	20231215	182600	656914965	1935	1935	1935	1935	7260
153	20231215	182500	656914965	1935	1935	1935	1935	0
154	20231215	182400	656914965	1935	1935	1935	1935	0
155	20231215	182300	656914965	1935	1935	1935	1935	0
156	20231215	182200	656914965	1935	1935	1935	1935	0
157	20231215	182100	656914965	1935	1935	1935	1935	0
158	20231215	182000	656914965	1935	1935	1935	1935	0
159	20231215	181900	656914965	1935	1935	1935	1935	0
160	20231215	181800	656914965	1935	1935	1935	1935	0
161	20231215	181700	656914965	1935	1935	1935	1935	0
162	20231215	181600	656914965	1935	1935	1935	1935	0
163	20231215	181500	656914965	1935	1935	1935	1935	0
164	20231215	181400	656914965	1935	1935	1935	1935	0
165	20231215	181300	656914965	1935	1935	1935	1935	0
166	20231215	181200	656914965	1935	1935	1935	1935	0
167	20231215	181100	656914965	1935	1935	1935	1935	0
168	20231215	181000	656914965	1935	1935	1935	1935	0
169	20231215	180900	656914965	1935	1935	1935	1935	0
170	20231215	180800	656914965	1935	1935	1935	1935	0
171	20231215	180700	656914965	1935	1935	1935	1935	0
172	20231215	180600	656914965	1935	1935	1935	1935	0
173	20231215	180500	656914965	1935	1935	1935	1935	0
174	20231215	180400	656914965	1935	1935	1935	1935	0
175	20231215	180300	656914965	1935	1935	1935	1935	0
176	20231215	180200	656914965	1935	1935	1935	1935	0
177	20231215	180100	656914965	1935	1935	1935	1935	0
178	20231215	180000	656914965	1935	1935	1935	1935	0
179	20231215	175900	656914965	1935	1935	1935	1935	0
180	20231215	175800	656914965	1935	1935	1935	1935	0
181	20231215	175700	656914965	1935	1935	1935	1935	0
182	20231215	175600	656914965	1935	1935	1935	1935	7260
183	20231215	175500	656914965	1935	1935	1935	1935	0
184	20231215	175400	656914965	1935	1935	1935	1935	0
185	20231215	175300	656914965	1935	1935	1935	1935	0
186	20231215	175200	656914965	1935	1935	1935	1935	0
187	20231215	175100	656914965	1935	1935	1935	1935	0
188	20231215	175000	656914965	1935	1935	1935	1935	0
189	20231215	174900	656914965	1935	1935	1935	1935	0
190	20231215	174800	656914965	1935	1935	1935	1935	0
191	20231215	174700	656914965	1935	1935	1935	1935	0
192	20231215	174600	656914965	1935	1935	1935	1935	0
193	20231215	174500	656914965	1935	1935	1935	1935	0
194	20231215	174400	656914965	1935	1935	1935	1935	0
195	20231215	174300	656914965	1935	1935	1935	1935	0
196	20231215	174200	656914965	1935	1935	1935	1935	0
197	20231215	174100	656914965	1935	1935	1935	1935	0
198	20231215	174000	656914965	1935	1935	1935	1935	0
199	20231215	173900	656914965	1935	1935	1935	1935	0
200	20231215	173800	656914965	1935	1935	1935	1935	0
201	20231215	173700	656914965	1935	1935	1935	1935	0
202	20231215	173600	656914965	1935	1935	1935	1935	0
203	20231215	173500	656914965	1935	1935	1935	1935	0
204	20231215	173400	656914965	1935	1935	1935	1935	0
205	20231215	173300	656914965	1935	1935	1935	1935	0
206	20231215	173200	656914965	1935	1935	1935	1935	0
207	20231215	173100	656914965	1935	1935	1935	1935	0
208	20231215	173000	656914965	1935	1935	1935	1935	0
209	20231215	172900	656914965	1935	1935	1935	1935	0
210	20231215	172800	656914965	1935	1935	1935	1935	0
211	20231215	172700	656914965	1935	1935	1935	1935	0
212	20231215	172600	656914965	1935	1935	1935	1935	7260
213	20231215	172500	656914965	1935	1935	1935	1935	0
214	20231215	172400	656914965	1935	1935	1935	1935	0
215	20231215	172300	656914965	1935	1935	1935	1935	0
216	20231215	172200	656914965	1935	1935	1935	1935	0
217	20231215	172100	656914965	1935	1935	1935	1935	0
218	20231215	172000	656914965	1935	1935	1935	1935	0
219	20231215	171900	656914965	1935	1935	1935	1935	0
220	20231215	171800	656914965	1935	1935	1935	1935	0
221	20231215	171700	656914965	1935	1935	1935	1935	0
222	20231215	171600	656914965	1935	1935	1935	1935	0
223	20231215	171500	656914965	1935	1935	1935	1935	0
224	20231215	171400	656914965	1935	1935	1935	1935	0
225	20231215	171300	656914965	1935	1935	1935	1935	0
226	20231215	171200	656914965	1935	1935	1935	1935	0
227	20231215	171100	656914965	1935	1935	1935	1935	0
228	20231215	171000	656914965	1935	1935	1935	1935	0
229	20231215	170900	656914965	1935	1935	1935	1935	0
230	20231215	170800	656914965	1935	1935	1935	1935	0
231	20231215	170700	656914965	1935	1935	1935	1935	0
232	20231215	170600	656914965	1935	1935	1935	1935	0
233	20231215	170500	656914965	1935	1935	1935	1935	0
234	20231215	170400	656914965	1935	1935	1935	1935	0
235	20231215	170300	656914965	1935	1935	1935	1935	0
236	20231215	170200	656914965	1935	1935	1935	1935	0
237	20231215	170100	656914965	1935	1935	1935	1935	0
238	20231215	170000	656914965	1935	1935	1935	1935	0
239	20231215	165900	656914965	1935	1935	1935	1935	0
240	20231215	165800	656914965	1935	1935	1935	1935	0
241	20231215	165700	656914965	1935	1935	1935	1935	0
242	20231215	165600	656914965	1935	1935	1935	1935	7260
243	20231215	165500	656914965	1935	1935	1935	1935	0
244	20231215	165400	656914965	1935	1935	1935	1935	0
245	20231215	165300	656914965	1935	1935	1935	1935	0
246	20231215	165200	656914965	1935	1935	1935	1935	0
247	20231215	165100	656914965	1935	1935	1935	1935	0
248	20231215	165000	656914965	1935	1935	1935	1935	0
249	20231215	164900	656914965	1935	1935	1935	1935	0
250	20231215	164800	656914965	1935	1935	1935	1935	0
251	20231215	164700	656914965	1935	1935	1935	1935	0
252	20231215	164600	656914965	1935	1935	1935	1935	0
253	20231215	164500	656914965	1935	1935	1935	1935	0
254	20231215	164400	656914965	1935	1935	1935	1935	0
255	20231215	164300	656914965	1935	1935	1935	1935	0
256	20231215	164200	656914965	1935	1935	1935	1935	0
257	20231215	164100	656914965	1935	1935	1935	1935	0
258	20231215	164000	656914965	1935	1935	1935	1935	0
259	20231215	163900	656914965	1935	1935	1935	1935	0
260	20231215	163800	656914965	1935	1935	1935	1935	0
261	20231215	163700	656914965	1935	1935	1935	1935	0
262	20231215	163600	656914965	1935	1935	1935	1935	0
263	20231215	163500	656914965	1935	1935	1935	1935	0
264	20231215	163400	656914965	1935	1935	1935	1935	0
265	20231215	163300	656914965	1935	1935	1935	1935	0
266	20231215	163200	656914965	1935	1935	1935	1935	0
267	20231215	163100	656914965	1935	1935	1935	1935	0
268	20231215	163000	656914965	1935	1935	1935	1935	0
269	20231215	162900	656914965	1935	1935	1935	1935	0
270	20231215	162800	656914965	1935	1935	1935	1935	0
271	20231215	162700	656914965	1935	1935	1935	1935	0
272	20231215	162600	656914965	1935	1935	1935	1935	7260
273	20231215	162500	656914965	1935	1935	1935	1935	0
274	20231215	162400	656914965	1935	1935	1935	1935	0
275	20231215	162300	656914965	1935	1935	1935	1935	0
276	20231215	162200	656914965	1935	1935	1935	1935	0
277	20231215	162100	656914965	1935	1935	1935	1935	0
278	20231215	162000	656914965	1935	1935	1935	1935	0
279	20231215	161900	656914965	1935	1935	1935	1935	0
280	20231215	161800	656914965	1935	1935	1935	1935	0
281	20231215	161700	656914965	1935	1935	1935	1935	0
282	20231215	161600	656914965	1935	1935	1935	1935	0
283	20231215	161500	656914965	1935	1935	1935	1935	0
284	20231215	161400	656914965	1935	1935	1935	1935	0
285	20231215	161300	656914965	1935	1935	1935	1935	0
286	20231215	161200	656914965	1935	1935	1935	1935	0
287	20231215	161100	656914965	1935	1935	1935	1935	0
288	20231215	161000	656914965	1935	1935	1935	1935	0
289	20231215	160900	656914965	1935	1935	1935	1935	0
290	20231215	160800	656914965	1935	1935	1935	1935	0
291	20231215	160700	656914965	1935	1935	1935	1935	0
292	20231215	160600	656914965	1935	1935	1935	1935	0
293	20231215	160500	656914965	1935	1935	1935	1935	0
294	20231215	160400	656914965	1935	1935	1935	1935	0
295	20231215	160300	656914965	1935	1935	1935	1935	0
296	20231215	160200	656914965	1935	1935	1935	1935	0
297	20231215	160100	656914965	1935	1935	1935	1935	0
298	20231215	160000	656914965	1935	1935	1935	1935	0
299	20231215	155900	656914965	1935	1935	1935	1935	0
300	20231215	155800	656914965	1935	1935	1935	1935	0
301	20231215	155700	656914965	1935	1935	1935	1935	0
302	20231215	155600	656914965	1935	1935	1935	1935	7260
303	20231215	155500	656914965	1935	1935	1935	1935	0
304	20231215	155400	656914965	1935	1935	1935	1935	0
305	20231215	155300	656914965	1935	1935	1935	1935	0
306	20231215	155200	656914965	1935	1935	1935	1935	0
307	20231215	155100	656914965	1935	1935	1935	1935	0
308	20231215	155000	656914965	1935	1935	1935	1935	0
309	20231215	154900	656914965	1935	1935	1935	1935	0
310	20231215	154800	656914965	1935	1935	1935	1935	0
311	20231215	154700	656914965	1935	1935	1935	1935	0
312	20231215	154600	656914965	1935	1935	1935	1935	0
313	20231215	154500	656914965	1935	1935	1935	1935	0
314	20231215	154400	656914965	1935	1935	1935	1935	0
315	20231215	154300	656914965	1935	1935	1935	1935	0
316	20231215	154200	656914965	1935	1935	1935	1935	0
317	20231215	154100	656914965	1935	1935	1935	1935	0
318	20231215	154000	656914965	1935	1935	1935	1935	0
319	20231215	153900	656914965	1935	1935	1935	1935	0
320	20231215	153800	656914965	1935	1935	1935	1935	0
321	20231215	153700	656914965	1935	1935	1935	1935	0
322	20231215	153600	656914965	1935	1935	1935	1935	0
323	20231215	153500	656914965	1935	1935	1935	1935	0
324	20231215	153400	656914965	1935	1935	1935	1935	0
325	20231215	153300	656914965	1935	1935	1935	1935	0
326	20231215	153200	656914965	1935	1935	1935	1935	0
327	20231215	153100	656914965	1935	1935	1935	1935	0
328	20231215	153000	656914965	1935	1935	1935	1935	7260
329	20231215	152900	642866865	1936	1936	1936	1936	0
330	20231215	152800	642866865	1936	1936	1936	1936	0
331	20231215	152700	642866865	1936	1936	1936	1936	0
332	20231215	152600	642866865	1936	1936	1936	1936	0
333	20231215	152500	642866865	1936	1936	1936	1936	0
334	20231215	152400	642866865	1936	1936	1936	1936	0
335	20231215	152300	642866865	1936	1936	1936	1936	0
336	20231215	152200	642866865	1936	1936	1936	1936	0
337	20231215	152100	642866865	1936	1936	1936	1936	0
338	20231215	152000	642866865	1936	1936	1936	1936	0
339	20231215	151900	642866865	1936	1931	1936	1931	2461
340	20231215	151800	638112110	1932	1932	1932	1932	18
341	20231215	151700	638077334	1932	1929	1932	1924	2737
342	20231215	151600	632790156	1924	1926	1926	1923	12000
343	20231215	151500	609701199	1929	1929	1929	1925	429
344	20231215	151400	608874066	1929	1929	1929	1929	387
345	20231215	151300	608127543	1929	1929	1929	1929	314
346	20231215	151200	607521837	1926	1936	1936	1926	6113
347	20231215	151100	595726623	1936	1936	1936	1932	2267
348	20231215	151000	591337755	1936	1934	1937	1933	4676
349	20231215	150900	582294563	1937	1937	1937	1937	324
350	20231215	150800	581666975	1937	1937	1937	1937	163
351	20231215	150700	581351244	1937	1937	1937	1937	238
352	20231215	150600	580890238	1937	1937	1937	1937	283
353	20231215	150500	580342067	1937	1937	1937	1937	314
354	20231215	150400	579733849	1937	1937	1937	1937	163
355	20231215	150300	579418118	1933	1938	1938	1933	1470
356	20231215	150200	576572328	1934	1939	1939	1934	1284
357	20231215	150100	574087276	1939	1939	1939	1936	480
358	20231215	150000	573157195	1939	1936	1939	1936	237
359	20231215	145900	572697898	1939	1939	1939	1936	311
360	20231215	145800	572095115	1939	1939	1939	1936	273
361	20231215	145700	571565903	1939	1937	1939	1937	273
362	20231215	145600	571036563	1939	1939	1939	1936	167
363	20231215	145500	570712753	1939	1937	1939	1936	904
364	20231215	145400	568961721	1939	1939	1939	1939	278
365	20231215	145300	568422679	1939	1939	1939	1939	258
366	20231215	145200	567922417	1939	1939	1939	1936	564
367	20231215	145100	566830021	1939	1937	1939	1937	892
368	20231215	145000	565101707	1939	1940	1940	1938	335
369	20231215	144900	564452069	1940	1940	1940	1939	272
370	20231215	144800	563924394	1939	1939	1939	1938	1691
371	20231215	144700	560646645	1939	1938	1939	1938	631
372	20231215	144600	559423475	1938	1938	1938	1938	622
373	20231215	144500	558218039	1938	1938	1938	1937	257
374	20231215	144400	557719974	1938	1938	1938	1938	164
375	20231215	144300	557402142	1938	1938	1938	1936	950
376	20231215	144200	555562358	1938	1937	1938	1937	348
377	20231215	144100	554888060	1937	1935	1937	1935	515
378	20231215	144000	553891047	1936	1936	1936	1936	192
379	20231215	143900	553519335	1936	1939	1939	1935	1206
380	20231215	143800	551184106	1939	1939	1939	1937	612
381	20231215	143700	549997741	1939	1937	1939	1937	320
382	20231215	143600	549377664	1937	1937	1937	1937	275
383	20231215	143500	548844989	1937	1936	1937	1934	489
384	20231215	143400	547898202	1937	1936	1937	1934	303
385	20231215	143300	547311479	1937	1937	1937	1937	299
386	20231215	143200	546732316	1937	1937	1937	1933	2888
387	20231215	143100	541141315	1937	1937	1937	1934	890
388	20231215	143000	539418513	1937	1935	1937	1932	4244
389	20231215	142900	531201723	1935	1935	1936	1934	279
390	20231215	142800	530661847	1936	1933	1936	1933	3131
391	20231215	142700	524604855	1933	1933	1933	1933	271
392	20231215	142600	524081012	1933	1933	1933	1933	273
393	20231215	142500	523553303	1933	1933	1933	1933	299
394	20231215	142400	522975336	1933	1933	1933	1933	145
395	20231215	142300	522695051	1933	1933	1933	1933	256
396	20231215	142200	522200203	1933	1931	1933	1931	325
397	20231215	142100	521572078	1933	1933	1933	1933	256
398	20231215	142000	521077230	1933	1933	1933	1932	680
399	20231215	141900	519763290	1933	1932	1933	1932	1243
400	20231215	141800	517361690	1932	1932	1932	1932	721
401	20231215	141700	515968718	1932	1932	1932	1932	737
402	20231215	141600	514544834	1932	1932	1932	1932	257
403	20231215	141500	514048310	1932	1931	1932	1931	238
404	20231215	141400	513588613	1931	1929	1932	1929	333
405	20231215	141300	512945974	1929	1930	1930	1929	254
406	20231215	141200	512455880	1930	1930	1930	1930	110
407	20231215	141100	512243580	1930	1930	1930	1930	219
408	20231215	141000	511820910	1930	1930	1930	1929	247
409	20231215	140900	511344319	1930	1930	1930	1929	234
410	20231215	140800	510892814	1930	1930	1930	1930	122
411	20231215	140700	510657354	1930	1930	1930	1930	219
412	20231215	140600	510234684	1930	1930	1930	1930	275
413	20231215	140500	509703934	1930	1930	1930	1930	243
414	20231215	140400	509234944	1921	1930	1930	1921	3878
415	20231215	140300	501779722	1932	1933	1933	1923	1306
416	20231215	140200	499265823	1933	1924	1933	1924	5423
417	20231215	140100	488786916	1931	1931	1931	1923	2702
418	20231215	140000	483586810	1932	1932	1932	1932	110
419	20231215	135900	483374290	1932	1932	1932	1932	270
420	20231215	135800	482852650	1931	1932	1932	1924	2976
421	20231215	135700	477124734	1932	1932	1932	1932	156
422	20231215	135600	476823342	1932	1932	1932	1932	219
423	20231215	135500	476400234	1933	1933	1933	1933	238
424	20231215	135400	475940180	1933	1933	1933	1933	229
425	20231215	135300	475497523	1933	1933	1933	1926	131
426	20231215	135200	475244307	1933	1933	1933	1933	219
427	20231215	135100	474820980	1933	1933	1933	1933	241
428	20231215	135000	474355127	1926	1933	1933	1926	663
429	20231215	134900	473076656	1933	1933	1933	1933	149
430	20231215	134800	472788639	1933	1932	1933	1927	411
431	20231215	134700	471995014	1932	1932	1932	1932	232
432	20231215	134600	471546790	1932	1927	1932	1927	266
433	20231215	134500	471033113	1932	1932	1932	1932	125
434	20231215	134400	470791613	1932	1928	1932	1928	319
435	20231215	134300	470175705	1933	1934	1934	1933	244
436	20231215	134200	469703931	1927	1934	1934	1927	291
437	20231215	134100	469141557	1934	1934	1934	1934	146
438	20231215	134000	468859193	1934	1933	1934	1933	292
439	20231215	133900	468294574	1934	1934	1934	1934	229
440	20231215	133800	467851688	1933	1934	1934	1933	274
441	20231215	133700	467321827	1934	1933	1934	1933	162
442	20231215	133600	467008561	1933	1933	1933	1933	243
443	20231215	133500	466538842	1933	1933	1933	1933	228
444	20231215	133400	466098118	1926	1932	1932	1926	224
445	20231215	133300	465665380	1933	1933	1933	1933	110
446	20231215	133200	465452750	1933	1933	1933	1933	220
447	20231215	133100	465027490	1933	1928	1933	1926	456
448	20231215	133000	464148189	1933	1933	1933	1933	220
449	20231215	132900	463722929	1933	1933	1933	1933	109
450	20231215	132800	463512232	1933	1933	1933	1933	270
451	20231215	132700	462990322	1934	1934	1934	1934	219
452	20231215	132600	462566776	1934	1934	1934	1934	220
453	20231215	132500	462141296	1934	1934	1934	1934	161
454	20231215	132400	461829922	1934	1934	1934	1934	243
455	20231215	132300	461359960	1934	1934	1934	1934	225
456	20231215	132200	460924810	1934	1934	1934	1934	315
457	20231215	132100	460315600	1934	1934	1934	1934	125
458	20231215	132000	460073850	1934	1934	1934	1934	229
459	20231215	131900	459630964	1934	1934	1934	1934	246
460	20231215	131800	459155200	1934	1934	1934	1928	434
461	20231215	131700	458316244	1934	1934	1934	1934	110
462	20231215	131600	458103504	1934	1933	1934	1933	302
463	20231215	131500	457519626	1933	1934	1934	1933	220
464	20231215	131400	457094256	1935	1936	1936	1935	273
465	20231215	131300	456565844	1936	1936	1936	1936	274
466	20231215	131200	456035380	1935	1935	1935	1935	735
467	20231215	131100	454613155	1935	1935	1935	1934	233
468	20231215	131000	454162420	1935	1935	1935	1935	246
469	20231215	130900	453686410	1935	1935	1935	1934	146
470	20231215	130800	453404010	1935	1935	1935	1935	255
471	20231215	130700	452910585	1935	1935	1935	1935	252
472	20231215	130600	452422965	1935	1935	1935	1935	238
473	20231215	130500	451962435	1935	1935	1935	1935	137
474	20231215	130400	451697340	1935	1935	1935	1935	229
475	20231215	130300	451254225	1935	1935	1935	1935	233
476	20231215	130200	450803370	1935	1935	1935	1935	219
477	20231215	130100	450379605	1935	1926	1935	1926	137
478	20231215	130000	450114726	1935	1935	1935	1935	335
479	20231215	125900	449466501	1935	1934	1935	1927	612
480	20231215	125800	448286329	1935	1935	1936	1935	257
481	20231215	125700	447789028	1935	1933	1935	1933	254
482	20231215	125600	447297869	1933	1933	1933	1933	234
483	20231215	125500	446845547	1933	1933	1933	1933	231
484	20231215	125400	446399024	1933	1933	1933	1933	239
485	20231215	125300	445937037	1933	1932	1933	1930	709
486	20231215	125200	444566652	1932	1930	1933	1930	374
487	20231215	125100	443844063	1932	1930	1932	1930	430
488	20231215	125000	443013555	1932	1932	1932	1930	400
489	20231215	124900	442240949	1932	1932	1933	1932	867
490	20231215	124800	440565538	1932	1930	1932	1930	890
491	20231215	124700	438847610	1930	1930	1930	1930	523
492	20231215	124600	437838220	1930	1930	1930	1930	220
493	20231215	124500	437413620	1930	1929	1930	1929	1105
494	20231215	124400	435281962	1929	1929	1929	1929	227
495	20231215	124300	434844079	1929	1929	1929	1929	231
496	20231215	124200	434398480	1930	1925	1930	1925	232
497	20231215	124100	433950745	1930	1930	1930	1930	118
498	20231215	124000	433723005	1930	1926	1930	1926	320
499	20231215	123900	433106197	1926	1927	1929	1925	247
500	20231215	123800	432630095	1929	1929	1929	1929	228
501	20231215	123700	432190283	1929	1927	1929	1927	258
502	20231215	123600	431693105	1927	1925	1927	1925	230
503	20231215	123500	431249905	1925	1927	1927	1925	321
504	20231215	123400	430631432	1927	1927	1927	1927	227
505	20231215	123300	430194003	1927	1925	1927	1925	183
506	20231215	123200	429841466	1925	1925	1927	1925	262
507	20231215	123100	429336648	1927	1925	1927	1925	338
508	20231215	123000	428685470	1926	1927	1927	1925	380
509	20231215	122900	427953320	1927	1927	1927	1927	126
510	20231215	122800	427710518	1925	1926	1927	1924	882
511	20231215	122700	426012678	1927	1925	1927	1925	270
512	20231215	122600	425492543	1925	1925	1926	1924	265
513	20231215	122500	424982195	1926	1926	1926	1925	132
514	20231215	122400	424727973	1924	1925	1927	1924	120
515	20231215	122300	424496958	1925	1927	1927	1923	57
516	20231215	122200	424387261	1925	1925	1927	1925	107
517	20231215	122100	424181088	1925	1925	1927	1925	41
518	20231215	122000	424102121	1925	1928	1928	1923	576
519	20231215	121900	422994108	1925	1925	1928	1922	407
520	20231215	121800	422211311	1928	1925	1928	1922	1427
521	20231215	121700	419468407	1925	1925	1930	1922	7696
522	20231215	121600	404668348	1925	1925	1930	1925	14
523	20231215	121500	404641383	1930	1925	1930	1924	566
524	20231215	121400	403551754	1930	1930	1930	1930	3
525	20231215	121300	403545964	1930	1930	1930	1930	0
526	20231215	121200	403545964	1930	1930	1930	1930	0
527	20231215	121100	403545964	1930	1930	1930	1930	3
528	20231215	121000	403540174	1930	1929	1930	1929	109
529	20231215	120900	403329904	1925	1925	1925	1925	349
530	20231215	120800	402658079	1930	1930	1930	1930	0
531	20231215	120700	402658079	1930	1930	1930	1930	6
532	20231215	120600	402646499	1930	1930	1930	1930	6
533	20231215	120500	402634919	1930	1930	1930	1930	9
534	20231215	120400	402617549	1924	1930	1930	1924	106
535	20231215	120300	402413567	1930	1930	1930	1924	1057
536	20231215	120200	400378487	1930	1930	1930	1930	2
537	20231215	120100	400374627	1930	1925	1930	1925	17
538	20231215	120000	400341872	1925	1925	1930	1925	421
539	20231215	115900	399531417	1930	1930	1930	1930	8
540	20231215	115800	399515977	1930	1930	1930	1930	0
541	20231215	115700	399515977	1930	1930	1930	1930	0
542	20231215	115600	399515977	1930	1930	1930	1930	0
543	20231215	115500	399515977	1930	1930	1930	1930	9
544	20231215	115400	399498607	1930	1930	1930	1930	3
545	20231215	115300	399492817	1925	1925	1925	1925	255
546	20231215	115200	399001942	1930	1930	1930	1930	19
547	20231215	115100	398965272	1930	1930	1930	1930	18
548	20231215	115000	398930532	1930	1930	1930	1925	515
549	20231215	114900	397939082	1930	1924	1930	1923	1286
550	20231215	114800	395465076	1930	1930	1930	1930	12
551	20231215	114700	395441916	1930	1925	1930	1923	3014
552	20231215	114600	389642724	1929	1929	1929	1925	289
553	20231215	114500	389086354	1929	1924	1929	1924	512
554	20231215	114400	388101181	1929	1929	1929	1929	0
555	20231215	114300	388101181	1929	1930	1930	1925	2768
556	20231215	114200	382772276	1930	1928	1930	1926	3468
557	20231215	114100	376089685	1930	1930	1930	1930	6
558	20231215	114000	376078105	1930	1930	1930	1930	6
559	20231215	113900	376066525	1930	1930	1930	1930	0
560	20231215	113800	376066525	1930	1930	1930	1930	40
561	20231215	113700	375989325	1930	1928	1930	1928	111
562	20231215	113600	375775295	1927	1928	1930	1927	4492
563	20231215	113500	367115734	1930	1930	1930	1930	7
564	20231215	113400	367102224	1930	1930	1930	1930	4
565	20231215	113300	367094504	1930	1930	1930	1930	0
566	20231215	113200	367094504	1930	1929	1930	1928	14
567	20231215	113100	367067487	1929	1930	1930	1929	1003
568	20231215	113000	365132697	1930	1930	1930	1929	789
569	20231215	112900	363610694	1930	1930	1930	1930	105
570	20231215	112800	363408044	1930	1929	1930	1929	131
571	20231215	112700	363155340	1930	1929	1930	1929	142
572	20231215	112600	362881407	1930	1930	1930	1929	1382
573	20231215	112500	360215232	1929	1930	1930	1929	59
574	20231215	112400	360101371	1930	1929	1930	1929	529
575	20231215	112300	359080916	1930	1930	1930	1928	2802
576	20231215	112200	353675034	1934	1934	1934	1934	12
577	20231215	112100	353651826	1934	1933	1934	1930	178
578	20231215	112000	353308156	1933	1934	1934	1933	263
579	20231215	111900	352799762	1934	1934	1934	1934	0
580	20231215	111800	352799762	1934	1934	1934	1934	18
581	20231215	111700	352764950	1933	1930	1934	1929	531
582	20231215	111600	351740330	1934	1933	1934	1933	89
583	20231215	111500	351568283	1929	1929	1929	1928	4454
584	20231215	111400	342976796	1929	1933	1933	1929	6117
585	20231215	111300	331169910	1936	1936	1936	1936	0
586	20231215	111200	331169910	1936	1931	1936	1931	22
587	20231215	111100	331127397	1932	1932	1932	1931	647
588	20231215	111000	329877441	1932	1932	1932	1932	4
589	20231215	110900	329869713	1936	1936	1936	1936	0
590	20231215	110800	329869713	1936	1936	1936	1936	6
591	20231215	110700	329858097	1936	1931	1936	1931	13
592	20231215	110600	329832979	1936	1936	1936	1935	26
593	20231215	110500	329782660	1936	1936	1936	1936	0
594	20231215	110400	329782660	1936	1935	1936	1935	48
595	20231215	110300	329689776	1936	1936	1936	1936	0
596	20231215	110200	329689776	1936	1936	1936	1936	7
597	20231215	110100	329676224	1936	1936	1936	1936	3
598	20231215	110000	329670416	1936	1935	1936	1935	1080
599	20231215	105900	327580597	1935	1935	1935	1935	3
600	20231215	105800	327574792	1935	1935	1935	1935	0
601	20231215	105700	327574792	1935	1932	1935	1931	904
602	20231215	105600	325829087	1935	1935	1935	1935	130
603	20231215	105500	325577537	1935	1935	1935	1935	2
604	20231215	105400	325573667	1931	1933	1933	1931	212
605	20231215	105300	325164143	1933	1933	1933	1933	0
606	20231215	105200	325164143	1933	1933	1933	1933	100
607	20231215	105100	324970843	1933	1933	1933	1933	0
608	20231215	105000	324970843	1933	1933	1933	1933	3
609	20231215	104900	324965044	1933	1933	1933	1933	51
610	20231215	104800	324866461	1935	1935	1935	1935	0
611	20231215	104700	324866461	1935	1935	1935	1935	3
612	20231215	104600	324860656	1934	1935	1935	1934	2
613	20231215	104500	324856787	1935	1935	1935	1935	1
614	20231215	104400	324854852	1935	1935	1935	1935	0
615	20231215	104300	324854852	1935	1935	1935	1933	103
616	20231215	104200	324655747	1935	1935	1935	1935	0
617	20231215	104100	324655747	1935	1935	1935	1935	0
618	20231215	104000	324655747	1935	1935	1935	1935	66
619	20231215	103900	324528037	1935	1934	1935	1934	407
620	20231215	103800	323740898	1936	1936	1936	1936	9
621	20231215	103700	323723474	1936	1936	1936	1935	171
622	20231215	103600	323392518	1936	1936	1936	1936	1
623	20231215	103500	323390582	1936	1936	1936	1936	6
624	20231215	103400	323378966	1936	1936	1936	1936	0
625	20231215	103300	323378966	1936	1936	1936	1936	17
626	20231215	103200	323346054	1936	1936	1936	1936	0
627	20231215	103100	323346054	1936	1935	1936	1935	70
628	20231215	103000	323210601	1936	1936	1936	1936	9
629	20231215	102900	323193177	1934	1934	1934	1934	12
630	20231215	102800	323169969	1936	1936	1936	1936	0
631	20231215	102700	323169969	1936	1936	1936	1932	115
632	20231215	102600	322947719	1936	1936	1936	1936	0
633	20231215	102500	322947719	1936	1936	1936	1936	0
634	20231215	102400	322947719	1936	1936	1936	1936	0
635	20231215	102300	322947719	1936	1936	1936	1936	0
636	20231215	102200	322947719	1936	1934	1936	1934	5
637	20231215	102100	322938042	1936	1936	1936	1930	2306
638	20231215	102000	318483087	1936	1936	1936	1936	0
639	20231215	101900	318483087	1936	1936	1936	1936	0
640	20231215	101800	318483087	1936	1936	1936	1936	0
641	20231215	101700	318483087	1936	1936	1936	1936	6
642	20231215	101600	318471471	1936	1936	1936	1933	63
643	20231215	101500	318349533	1936	1936	1936	1936	106
644	20231215	101400	318144317	1936	1936	1936	1936	6
645	20231215	101300	318132701	1936	1936	1936	1936	50
646	20231215	101200	318035901	1936	1936	1936	1936	20
647	20231215	101100	317997181	1936	1936	1936	1936	100
648	20231215	101000	317803581	1936	1936	1936	1936	0
649	20231215	100900	317803581	1936	1936	1936	1931	880
650	20231215	100800	316101112	1935	1935	1935	1935	294
651	20231215	100700	315532222	1935	1935	1935	1935	203
652	20231215	100600	315139417	1935	1935	1935	1930	1793
653	20231215	100500	311677542	1935	1935	1935	1935	69
654	20231215	100400	311544027	1935	1932	1935	1931	773
655	20231215	100300	310049699	1935	1933	1935	1932	99
656	20231215	100200	309858370	1935	1935	1935	1933	271
657	20231215	100100	309334499	1935	1935	1935	1935	18
658	20231215	100000	309299669	1935	1935	1936	1935	918
659	20231215	095900	307523333	1935	1935	1935	1935	0
660	20231215	095800	307523333	1935	1931	1935	1931	700
661	20231215	095700	306170833	1935	1935	1935	1935	0
662	20231215	095600	306170833	1935	1935	1935	1935	0
663	20231215	095500	306170833	1935	1930	1935	1930	26
664	20231215	095400	306120643	1935	1935	1935	1935	100
665	20231215	095300	305927143	1935	1935	1935	1935	11
666	20231215	095200	305905858	1935	1928	1935	1928	237
667	20231215	095100	305448894	1930	1928	1930	1928	23
668	20231215	095000	305404544	1930	1930	1930	1930	106
669	20231215	094900	305199964	1930	1930	1930	1930	178
670	20231215	094800	304856424	1935	1935	1935	1935	3
671	20231215	094700	304850619	1934	1934	1934	1934	41
672	20231215	094600	304771325	1934	1932	1934	1926	2031
673	20231215	094500	300848919	1932	1931	1933	1931	5895
674	20231215	094400	289457708	1931	1931	1931	1931	0
675	20231215	094300	289457708	1931	1931	1931	1931	0
676	20231215	094200	289457708	1931	1931	1931	1931	1
677	20231215	094100	289455777	1925	1928	1928	1925	2300
678	20231215	094000	285024788	1931	1931	1931	1931	292
679	20231215	093900	284460936	1931	1930	1931	1929	422
680	20231215	093800	283646652	1931	1931	1931	1929	65
681	20231215	093700	283521229	1931	1931	1931	1931	0
682	20231215	093600	283521229	1931	1931	1931	1931	2
683	20231215	093500	283517367	1930	1931	1931	1930	267
684	20231215	093400	283001791	1931	1931	1931	1931	0
685	20231215	093300	283001791	1931	1928	1931	1925	240
686	20231215	093200	282539036	1926	1928	1928	1923	3110
687	20231215	093100	276558326	1928	1929	1929	1924	2039
688	20231215	093000	272634384	1929	1925	1929	1924	2082
689	20231215	092900	268628331	1930	1930	1930	1930	6
690	20231215	092800	268616751	1930	1930	1930	1930	8
691	20231215	092700	268601311	1930	1930	1930	1930	13
692	20231215	092600	268576221	1930	1930	1930	1922	215
693	20231215	092500	268162871	1930	1933	1933	1930	45
694	20231215	092400	268076015	1915	1935	1935	1915	20888
695	20231215	092300	227973870	1935	1930	1935	1928	5626
696	20231215	092200	217123082	1936	1936	1936	1936	29
697	20231215	092100	217066938	1935	1935	1935	1935	151
698	20231215	092000	216774753	1935	1935	1936	1935	1269
699	20231215	091900	214318976	1935	1935	1935	1935	9
700	20231215	091800	214301561	1930	1930	1930	1930	6
701	20231215	091700	214289981	1928	1928	1928	1927	1602
702	20231215	091600	211202009	1928	1934	1934	1928	394
703	20231215	091500	210442281	1935	1935	1935	1935	0
704	20231215	091400	210442281	1935	1928	1936	1923	27253
705	20231215	091300	158013724	1928	1938	1938	1928	391
706	20231215	091200	157259072	1941	1939	1941	1938	12
707	20231215	091100	157235793	1941	1940	1941	1926	3338
708	20231215	091000	150797453	1941	1941	1941	1941	13
709	20231215	090900	150772220	1941	1937	1941	1934	2587
710	20231215	090800	145754412	1937	1932	1937	1932	20
711	20231215	090700	145715747	1938	1928	1938	1928	77
712	20231215	090600	145566531	1928	1940	1940	1928	8684
713	20231215	090500	128816493	1940	1935	1941	1928	6017
714	20231215	090400	117202866	1935	1940	1941	1934	16674
715	20231215	090300	84913709	1941	1947	1947	1941	2884
716	20231215	090200	79313299	1947	1949	1949	1947	773
717	20231215	090100	77808258	1947	1941	1947	1941	129
718	20231215	090000	77557323	1941	1932	1959	1932	39902