KissMeData/018500/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190200	2991126636	1923	1923	1923	1923	16262
3	20231221	190100	2991126636	1923	1923	1923	1923	0
4	20231221	190000	2991126636	1923	1923	1923	1923	0
5	20231221	185900	2991126636	1923	1923	1923	1923	0
6	20231221	185800	2991126636	1923	1923	1923	1923	0
7	20231221	185700	2991126636	1923	1923	1923	1923	0
8	20231221	185600	2991126636	1923	1923	1923	1923	0
9	20231221	185500	2991126636	1923	1923	1923	1923	0
10	20231221	185400	2991126636	1923	1923	1923	1923	0
11	20231221	185300	2991126636	1923	1923	1923	1923	0
12	20231221	185200	2991126636	1923	1923	1923	1923	0
13	20231221	185100	2991126636	1923	1923	1923	1923	0
14	20231221	185000	2991126636	1923	1923	1923	1923	0
15	20231221	184900	2991126636	1923	1923	1923	1923	0
16	20231221	184800	2991126636	1923	1923	1923	1923	0
17	20231221	184700	2991126636	1923	1923	1923	1923	0
18	20231221	184600	2991126636	1923	1923	1923	1923	0
19	20231221	184500	2991126636	1923	1923	1923	1923	0
20	20231221	184400	2991126636	1923	1923	1923	1923	0
21	20231221	184300	2991126636	1923	1923	1923	1923	0
22	20231221	184200	2991126636	1923	1923	1923	1923	0
23	20231221	184100	2991126636	1923	1923	1923	1923	0
24	20231221	184000	2991126636	1923	1923	1923	1923	0
25	20231221	183900	2991126636	1923	1923	1923	1923	0
26	20231221	183800	2991126636	1923	1923	1923	1923	0
27	20231221	183700	2991126636	1923	1923	1923	1923	0
28	20231221	183600	2991126636	1923	1923	1923	1923	0
29	20231221	183500	2991126636	1923	1923	1923	1923	0
30	20231221	183400	2991126636	1923	1923	1923	1923	0
31	20231221	183300	2991126636	1923	1923	1923	1923	0
32	20231221	183200	2991126636	1923	1923	1923	1923	16262
33	20231221	183100	2991126636	1923	1923	1923	1923	0
34	20231221	183000	2991126636	1923	1923	1923	1923	0
35	20231221	182900	2991126636	1923	1923	1923	1923	0
36	20231221	182800	2991126636	1923	1923	1923	1923	0
37	20231221	182700	2991126636	1923	1923	1923	1923	0
38	20231221	182600	2991126636	1923	1923	1923	1923	0
39	20231221	182500	2991126636	1923	1923	1923	1923	0
40	20231221	182400	2991126636	1923	1923	1923	1923	0
41	20231221	182300	2991126636	1923	1923	1923	1923	0
42	20231221	182200	2991126636	1923	1923	1923	1923	0
43	20231221	182100	2991126636	1923	1923	1923	1923	0
44	20231221	182000	2991126636	1923	1923	1923	1923	0
45	20231221	181900	2991126636	1923	1923	1923	1923	0
46	20231221	181800	2991126636	1923	1923	1923	1923	0
47	20231221	181700	2991126636	1923	1923	1923	1923	0
48	20231221	181600	2991126636	1923	1923	1923	1923	0
49	20231221	181500	2991126636	1923	1923	1923	1923	0
50	20231221	181400	2991126636	1923	1923	1923	1923	0
51	20231221	181300	2991126636	1923	1923	1923	1923	0
52	20231221	181200	2991126636	1923	1923	1923	1923	0
53	20231221	181100	2991126636	1923	1923	1923	1923	0
54	20231221	181000	2991126636	1923	1923	1923	1923	0
55	20231221	180900	2991126636	1923	1923	1923	1923	0
56	20231221	180800	2991126636	1923	1923	1923	1923	0
57	20231221	180700	2991126636	1923	1923	1923	1923	0
58	20231221	180600	2991126636	1923	1923	1923	1923	0
59	20231221	180500	2991126636	1923	1923	1923	1923	0
60	20231221	180400	2991126636	1923	1923	1923	1923	0
61	20231221	180300	2991126636	1923	1923	1923	1923	0
62	20231221	180200	2991126636	1923	1923	1923	1923	16262
63	20231221	180100	2991126636	1923	1923	1923	1923	0
64	20231221	180000	2991126636	1923	1923	1923	1923	0
65	20231221	175900	2991126636	1923	1923	1923	1923	0
66	20231221	175800	2991126636	1923	1923	1923	1923	0
67	20231221	175700	2991126636	1923	1923	1923	1923	0
68	20231221	175600	2991126636	1923	1923	1923	1923	0
69	20231221	175500	2991126636	1923	1923	1923	1923	0
70	20231221	175400	2991126636	1923	1923	1923	1923	0
71	20231221	175300	2991126636	1923	1923	1923	1923	0
72	20231221	175200	2991126636	1923	1923	1923	1923	0
73	20231221	175100	2991126636	1923	1923	1923	1923	0
74	20231221	175000	2991126636	1923	1923	1923	1923	0
75	20231221	174900	2991126636	1923	1923	1923	1923	0
76	20231221	174800	2991126636	1923	1923	1923	1923	0
77	20231221	174700	2991126636	1923	1923	1923	1923	0
78	20231221	174600	2991126636	1923	1923	1923	1923	0
79	20231221	174500	2991126636	1923	1923	1923	1923	0
80	20231221	174400	2991126636	1923	1923	1923	1923	0
81	20231221	174300	2991126636	1923	1923	1923	1923	0
82	20231221	174200	2991126636	1923	1923	1923	1923	0
83	20231221	174100	2991126636	1923	1923	1923	1923	0
84	20231221	174000	2991126636	1923	1923	1923	1923	0
85	20231221	173900	2991126636	1923	1923	1923	1923	0
86	20231221	173800	2991126636	1923	1923	1923	1923	0
87	20231221	173700	2991126636	1923	1923	1923	1923	0
88	20231221	173600	2991126636	1923	1923	1923	1923	0
89	20231221	173500	2991126636	1923	1923	1923	1923	0
90	20231221	173400	2991126636	1923	1923	1923	1923	0
91	20231221	173300	2991126636	1923	1923	1923	1923	0
92	20231221	173200	2991126636	1923	1923	1923	1923	16262
93	20231221	173100	2991126636	1923	1923	1923	1923	0
94	20231221	173000	2991126636	1923	1923	1923	1923	0
95	20231221	172900	2991126636	1923	1923	1923	1923	0
96	20231221	172800	2991126636	1923	1923	1923	1923	0
97	20231221	172700	2991126636	1923	1923	1923	1923	0
98	20231221	172600	2991126636	1923	1923	1923	1923	0
99	20231221	172500	2991126636	1923	1923	1923	1923	0
100	20231221	172400	2991126636	1923	1923	1923	1923	0
101	20231221	172300	2991126636	1923	1923	1923	1923	0
102	20231221	172200	2991126636	1923	1923	1923	1923	0
103	20231221	172100	2991126636	1923	1923	1923	1923	0
104	20231221	172000	2991126636	1923	1923	1923	1923	0
105	20231221	171900	2991126636	1923	1923	1923	1923	0
106	20231221	171800	2991126636	1923	1923	1923	1923	0
107	20231221	171700	2991126636	1923	1923	1923	1923	0
108	20231221	171600	2991126636	1923	1923	1923	1923	0
109	20231221	171500	2991126636	1923	1923	1923	1923	0
110	20231221	171400	2991126636	1923	1923	1923	1923	0
111	20231221	171300	2991126636	1923	1923	1923	1923	0
112	20231221	171200	2991126636	1923	1923	1923	1923	0
113	20231221	171100	2991126636	1923	1923	1923	1923	0
114	20231221	171000	2991126636	1923	1923	1923	1923	0
115	20231221	170900	2991126636	1923	1923	1923	1923	0
116	20231221	170800	2991126636	1923	1923	1923	1923	0
117	20231221	170700	2991126636	1923	1923	1923	1923	0
118	20231221	170600	2991126636	1923	1923	1923	1923	0
119	20231221	170500	2991126636	1923	1923	1923	1923	0
120	20231221	170400	2991126636	1923	1923	1923	1923	0
121	20231221	170300	2991126636	1923	1923	1923	1923	0
122	20231221	170200	2991126636	1923	1923	1923	1923	16262
123	20231221	170100	2991126636	1923	1923	1923	1923	0
124	20231221	170000	2991126636	1923	1923	1923	1923	0
125	20231221	165900	2991126636	1923	1923	1923	1923	0
126	20231221	165800	2991126636	1923	1923	1923	1923	0
127	20231221	165700	2991126636	1923	1923	1923	1923	0
128	20231221	165600	2991126636	1923	1923	1923	1923	0
129	20231221	165500	2991126636	1923	1923	1923	1923	0
130	20231221	165400	2991126636	1923	1923	1923	1923	0
131	20231221	165300	2991126636	1923	1923	1923	1923	0
132	20231221	165200	2991126636	1923	1923	1923	1923	0
133	20231221	165100	2991126636	1923	1923	1923	1923	0
134	20231221	165000	2991126636	1923	1923	1923	1923	0
135	20231221	164900	2991126636	1923	1923	1923	1923	0
136	20231221	164800	2991126636	1923	1923	1923	1923	0
137	20231221	164700	2991126636	1923	1923	1923	1923	0
138	20231221	164600	2991126636	1923	1923	1923	1923	0
139	20231221	164500	2991126636	1923	1923	1923	1923	0
140	20231221	164400	2991126636	1923	1923	1923	1923	0
141	20231221	164300	2991126636	1923	1923	1923	1923	0
142	20231221	164200	2991126636	1923	1923	1923	1923	0
143	20231221	164100	2991126636	1923	1923	1923	1923	0
144	20231221	164000	2991126636	1923	1923	1923	1923	0
145	20231221	163900	2991126636	1923	1923	1923	1923	0
146	20231221	163800	2991126636	1923	1923	1923	1923	0
147	20231221	163700	2991126636	1923	1923	1923	1923	0
148	20231221	163600	2991126636	1923	1923	1923	1923	0
149	20231221	163500	2991126636	1923	1923	1923	1923	0
150	20231221	163400	2991126636	1923	1923	1923	1923	0
151	20231221	163300	2991126636	1923	1923	1923	1923	0
152	20231221	163200	2991126636	1923	1923	1923	1923	16262
153	20231221	163100	2991126636	1923	1923	1923	1923	0
154	20231221	163000	2991126636	1923	1923	1923	1923	0
155	20231221	162900	2991126636	1923	1923	1923	1923	0
156	20231221	162800	2991126636	1923	1923	1923	1923	0
157	20231221	162700	2991126636	1923	1923	1923	1923	0
158	20231221	162600	2991126636	1923	1923	1923	1923	0
159	20231221	162500	2991126636	1923	1923	1923	1923	0
160	20231221	162400	2991126636	1923	1923	1923	1923	0
161	20231221	162300	2991126636	1923	1923	1923	1923	0
162	20231221	162200	2991126636	1923	1923	1923	1923	0
163	20231221	162100	2991126636	1923	1923	1923	1923	0
164	20231221	162000	2991126636	1923	1923	1923	1923	0
165	20231221	161900	2991126636	1923	1923	1923	1923	0
166	20231221	161800	2991126636	1923	1923	1923	1923	0
167	20231221	161700	2991126636	1923	1923	1923	1923	0
168	20231221	161600	2991126636	1923	1923	1923	1923	0
169	20231221	161500	2991126636	1923	1923	1923	1923	0
170	20231221	161400	2991126636	1923	1923	1923	1923	0
171	20231221	161300	2991126636	1923	1923	1923	1923	0
172	20231221	161200	2991126636	1923	1923	1923	1923	0
173	20231221	161100	2991126636	1923	1923	1923	1923	0
174	20231221	161000	2991126636	1923	1923	1923	1923	0
175	20231221	160900	2991126636	1923	1923	1923	1923	0
176	20231221	160800	2991126636	1923	1923	1923	1923	0
177	20231221	160700	2991126636	1923	1923	1923	1923	0
178	20231221	160600	2991126636	1923	1923	1923	1923	0
179	20231221	160500	2991126636	1923	1923	1923	1923	0
180	20231221	160400	2991126636	1923	1923	1923	1923	0
181	20231221	160300	2991126636	1923	1923	1923	1923	0
182	20231221	160200	2991126636	1923	1923	1923	1923	16262
183	20231221	160100	2991126636	1923	1923	1923	1923	0
184	20231221	160000	2991126636	1923	1923	1923	1923	0
185	20231221	155900	2991126636	1923	1923	1923	1923	0
186	20231221	155800	2991126636	1923	1923	1923	1923	0
187	20231221	155700	2991126636	1923	1923	1923	1923	0
188	20231221	155600	2991126636	1923	1923	1923	1923	0
189	20231221	155500	2991126636	1923	1923	1923	1923	0
190	20231221	155400	2991126636	1923	1923	1923	1923	0
191	20231221	155300	2991126636	1923	1923	1923	1923	0
192	20231221	155200	2991126636	1923	1923	1923	1923	0
193	20231221	155100	2991126636	1923	1923	1923	1923	0
194	20231221	155000	2991126636	1923	1923	1923	1923	0
195	20231221	154900	2991126636	1923	1923	1923	1923	0
196	20231221	154800	2991126636	1923	1923	1923	1923	0
197	20231221	154700	2991126636	1923	1923	1923	1923	0
198	20231221	154600	2991126636	1923	1923	1923	1923	0
199	20231221	154500	2991126636	1923	1923	1923	1923	0
200	20231221	154400	2991126636	1923	1923	1923	1923	0
201	20231221	154300	2991126636	1923	1923	1923	1923	0
202	20231221	154200	2991126636	1923	1923	1923	1923	0
203	20231221	154100	2991126636	1923	1923	1923	1923	0
204	20231221	154000	2991126636	1923	1923	1923	1923	0
205	20231221	153900	2991126636	1923	1923	1923	1923	0
206	20231221	153800	2991126636	1923	1923	1923	1923	0
207	20231221	153700	2991126636	1923	1923	1923	1923	0
208	20231221	153600	2991126636	1923	1923	1923	1923	0
209	20231221	153500	2991126636	1923	1923	1923	1923	0
210	20231221	153400	2991126636	1923	1923	1923	1923	0
211	20231221	153300	2991126636	1923	1923	1923	1923	0
212	20231221	153200	2991126636	1923	1923	1923	1923	16262
213	20231221	153100	2991126636	1923	1923	1923	1923	0
214	20231221	153000	2991126636	1923	1923	1923	1923	16262
215	20231221	152900	2959854810	1934	1934	1934	1934	0
216	20231221	152800	2959854810	1934	1934	1934	1934	0
217	20231221	152700	2959854810	1934	1934	1934	1934	0
218	20231221	152600	2959854810	1934	1934	1934	1934	0
219	20231221	152500	2959854810	1934	1934	1934	1934	0
220	20231221	152400	2959854810	1934	1934	1934	1934	0
221	20231221	152300	2959854810	1934	1934	1934	1934	0
222	20231221	152200	2959854810	1934	1934	1934	1934	0
223	20231221	152100	2959854810	1934	1934	1934	1934	0
224	20231221	152000	2959854810	1934	1934	1934	1934	0
225	20231221	151900	2959854810	1934	1917	1934	1917	6105
226	20231221	151800	2948121433	1918	1917	1918	1917	122
227	20231221	151700	2947887448	1915	1915	1916	1915	141
228	20231221	151600	2947617401	1918	1919	1919	1915	2905
229	20231221	151500	2942050847	1919	1917	1919	1917	55
230	20231221	151400	2941945308	1917	1917	1918	1917	1267
231	20231221	151300	2939515949	1918	1917	1918	1917	32
232	20231221	151200	2939454594	1919	1918	1919	1918	598
233	20231221	151100	2938307600	1919	1918	1919	1918	571
234	20231221	151000	2937212228	1918	1920	1922	1918	995
235	20231221	150900	2935300416	1921	1923	1923	1921	164
236	20231221	150800	2934985356	1923	1920	1923	1920	437
237	20231221	150700	2934145584	1919	1918	1923	1918	1216
238	20231221	150600	2931810818	1917	1913	1917	1913	573
239	20231221	150500	2930713176	1913	1910	1913	1910	482
240	20231221	150400	2929792031	1910	1909	1910	1908	6956
241	20231221	150300	2916508654	1909	1909	1910	1908	3336
242	20231221	150200	2910142606	1910	1913	1915	1909	15193
243	20231221	150100	2881108133	1912	1913	1916	1912	1707
244	20231221	150000	2877842316	1913	1918	1918	1913	14305
245	20231221	145900	2850445427	1918	1917	1918	1916	106
246	20231221	145800	2850242126	1918	1917	1918	1917	958
247	20231221	145700	2848405619	1918	1918	1918	1918	1307
248	20231221	145600	2845898793	1919	1917	1919	1917	450
249	20231221	145500	2845036043	1917	1917	1917	1917	291
250	20231221	145400	2844478196	1919	1918	1919	1918	53
251	20231221	145300	2844376541	1918	1918	1918	1918	9
252	20231221	145200	2844359279	1918	1917	1918	1917	1192
253	20231221	145100	2842074213	1917	1916	1917	1916	977
254	20231221	145000	2840201824	1917	1916	1917	1916	784
255	20231221	144900	2838699512	1915	1916	1916	1915	128
256	20231221	144800	2838454386	1915	1915	1915	1915	0
257	20231221	144700	2838454386	1915	1917	1917	1915	205
258	20231221	144600	2838061755	1919	1916	1919	1916	425
259	20231221	144500	2837247227	1916	1917	1917	1916	525
260	20231221	144400	2836241084	1917	1917	1917	1917	300
261	20231221	144300	2835665984	1914	1917	1917	1914	268
262	20231221	144200	2835152988	1914	1914	1914	1914	100
263	20231221	144100	2834961588	1914	1914	1914	1914	345
264	20231221	144000	2834301258	1914	1917	1917	1914	154
265	20231221	143900	2834006052	1917	1915	1917	1913	4970
266	20231221	143800	2824495343	1915	1915	1915	1915	228
267	20231221	143700	2824058723	1915	1914	1915	1914	571
268	20231221	143600	2822965762	1914	1915	1915	1914	2526
269	20231221	143500	2818129981	1915	1916	1917	1915	1631
270	20231221	143400	2815005683	1916	1917	1917	1916	645
271	20231221	143300	2813769860	1916	1918	1918	1915	3123
272	20231221	143200	2807784081	1917	1917	1917	1917	0
273	20231221	143100	2807784081	1917	1915	1917	1915	55
274	20231221	143000	2807678648	1917	1915	1917	1915	430
275	20231221	142900	2806854342	1914	1914	1914	1914	2183
276	20231221	142800	2802676080	1914	1914	1914	1914	3119
277	20231221	142700	2796706314	1915	1920	1920	1915	15009
278	20231221	142600	2767936206	1920	1920	1920	1920	1003
279	20231221	142500	2766010446	1920	1920	1920	1920	0
280	20231221	142400	2766010446	1920	1921	1921	1920	217
281	20231221	142300	2765593803	1924	1924	1924	1924	0
282	20231221	142200	2765593803	1924	1923	1924	1920	1202
283	20231221	142100	2763283326	1924	1924	1924	1924	500
284	20231221	142000	2762321326	1924	1923	1924	1919	5122
285	20231221	141900	2752486511	1923	1923	1924	1923	113
286	20231221	141800	2752269208	1923	1923	1923	1923	0
287	20231221	141700	2752269208	1923	1922	1923	1919	161
288	20231221	141600	2751959783	1923	1928	1928	1923	117
289	20231221	141500	2751734584	1927	1924	1927	1924	1117
290	20231221	141400	2749582704	1924	1923	1924	1919	1323
291	20231221	141300	2747040326	1923	1920	1923	1919	1080
292	20231221	141200	2744964964	1923	1920	1923	1920	5185
293	20231221	141100	2734994424	1919	1920	1920	1918	507
294	20231221	141000	2734021489	1921	1918	1921	1918	1158
295	20231221	140900	2731798471	1917	1917	1917	1917	15
296	20231221	140800	2731769716	1917	1916	1918	1916	3824
297	20231221	140700	2724437554	1917	1916	1917	1914	677
298	20231221	140600	2723140952	1917	1914	1917	1914	4486
299	20231221	140500	2714554430	1914	1913	1914	1913	1025
300	20231221	140400	2712592869	1912	1912	1912	1912	540
301	20231221	140300	2711560389	1912	1912	1912	1912	452
302	20231221	140200	2710696165	1913	1912	1913	1911	2354
303	20231221	140100	2706195167	1912	1913	1913	1912	1204
304	20231221	140000	2703891932	1913	1917	1917	1913	11451
305	20231221	135900	2681968527	1917	1919	1920	1917	1403
306	20231221	135800	2679276469	1917	1922	1922	1917	7065
307	20231221	135700	2665721969	1923	1923	1923	1923	1
308	20231221	135600	2665720046	1923	1922	1923	1921	556
309	20231221	135500	2664651534	1922	1922	1923	1921	2524
310	20231221	135400	2659801027	1922	1921	1923	1921	1260
311	20231221	135300	2657379445	1921	1923	1923	1921	1001
312	20231221	135200	2655454560	1921	1928	1928	1921	5942
313	20231221	135100	2644017743	1928	1928	1928	1928	1
314	20231221	135000	2644015815	1929	1934	1934	1929	8175
315	20231221	134900	2628228423	1934	1933	1934	1933	228
316	20231221	134800	2627787481	1933	1931	1933	1931	994
317	20231221	134700	2625867722	1931	1935	1935	1931	673
318	20231221	134600	2624567589	1936	1937	1938	1936	950
319	20231221	134500	2622727496	1937	1932	1937	1932	1432
320	20231221	134400	2619956201	1931	1929	1931	1928	1105
321	20231221	134300	2617824686	1929	1927	1930	1927	1417
322	20231221	134200	2615091861	1927	1928	1928	1927	4
323	20231221	134100	2615084152	1929	1927	1930	1927	51
324	20231221	134000	2614985726	1926	1925	1926	1925	770
325	20231221	133900	2613503475	1924	1923	1925	1923	126
326	20231221	133800	2613261144	1923	1922	1923	1922	730
327	20231221	133700	2611857770	1920	1922	1922	1920	300
328	20231221	133600	2611281744	1920	1920	1920	1920	0
329	20231221	133500	2611281744	1920	1922	1922	1920	1993
330	20231221	133400	2607454342	1922	1925	1925	1921	1117
331	20231221	133300	2605307437	1924	1924	1924	1924	1
332	20231221	133200	2605305513	1927	1923	1928	1921	2444
333	20231221	133100	2600603889	1923	1922	1923	1922	134
334	20231221	133000	2600346309	1925	1921	1930	1920	4400
335	20231221	132900	2591878114	1921	1920	1921	1919	250
336	20231221	132800	2591398327	1920	1919	1920	1919	297
337	20231221	132700	2590828380	1919	1920	1920	1919	102
338	20231221	132600	2590632542	1919	1920	1920	1919	784
339	20231221	132500	2589127312	1921	1921	1921	1921	2
340	20231221	132400	2589123470	1920	1922	1922	1920	6659
341	20231221	132300	2576331445	1922	1918	1922	1918	3279
342	20231221	132200	2570034996	1917	1920	1920	1916	4567
343	20231221	132100	2561272976	1920	1918	1920	1918	251
344	20231221	132000	2560791084	1918	1913	1919	1913	3327
345	20231221	131900	2554410348	1913	1919	1919	1913	15500
346	20231221	131800	2524698106	1919	1921	1921	1919	2504
347	20231221	131700	2519890419	1921	1922	1922	1921	837
348	20231221	131600	2518282034	1922	1922	1922	1922	3
349	20231221	131500	2518276268	1922	1922	1922	1922	401
350	20231221	131400	2517505546	1923	1925	1925	1923	6820
351	20231221	131300	2504382580	1926	1927	1927	1926	2045
352	20231221	131200	2500443358	1928	1928	1928	1928	88
353	20231221	131100	2500273694	1928	1928	1928	1928	201
354	20231221	131000	2499886166	1927	1927	1928	1927	202
355	20231221	130900	2499496712	1927	1928	1928	1927	1011
356	20231221	130800	2497548514	1928	1928	1928	1928	7
357	20231221	130700	2497535018	1928	1927	1928	1927	6
358	20231221	130600	2497523453	1928	1926	1928	1926	419
359	20231221	130500	2496716444	1926	1930	1930	1926	1229
360	20231221	130400	2494348150	1931	1930	1932	1929	495
361	20231221	130300	2493392775	1930	1929	1932	1929	7
362	20231221	130200	2493379263	1933	1928	1933	1928	1243
363	20231221	130100	2490976647	1927	1930	1930	1927	1001
364	20231221	130000	2489046645	1932	1926	1932	1925	1629
365	20231221	125900	2485905485	1926	1925	1926	1925	293
366	20231221	125800	2485341360	1925	1927	1927	1925	2863
367	20231221	125700	2479824777	1928	1928	1929	1928	420
368	20231221	125600	2479015007	1928	1927	1928	1926	1362
369	20231221	125500	2476390738	1927	1926	1927	1926	201
370	20231221	125400	2476003511	1926	1932	1932	1926	4893
371	20231221	125300	2466561503	1932	1931	1932	1931	51
372	20231221	125200	2466462972	1932	1933	1933	1932	519
373	20231221	125100	2465459746	1933	1932	1933	1932	530
374	20231221	125000	2464435257	1933	1935	1936	1933	1240
375	20231221	124900	2462037087	1934	1930	1934	1928	2983
376	20231221	124800	2456273452	1928	1930	1933	1927	3850
377	20231221	124700	2448839126	1931	1927	1931	1927	717
378	20231221	124600	2447455504	1927	1926	1928	1926	1070
379	20231221	124500	2445394384	1927	1928	1929	1927	1486
380	20231221	124400	2442530653	1926	1929	1930	1926	1112
381	20231221	124300	2440387099	1929	1926	1929	1926	1621
382	20231221	124200	2437261351	1926	1925	1926	1925	1101
383	20231221	124100	2435141125	1925	1919	1925	1919	2247
384	20231221	124000	2430827147	1919	1919	1919	1918	2340
385	20231221	123900	2426337747	1919	1921	1921	1919	2546
386	20231221	123800	2421449922	1920	1919	1920	1918	2065
387	20231221	123700	2417486827	1919	1927	1927	1919	24112
388	20231221	123600	2371144620	1928	1928	1928	1927	3078
389	20231221	123500	2365211856	1928	1929	1929	1928	4136
390	20231221	123400	2357233527	1929	1928	1929	1928	17
391	20231221	123300	2357200741	1928	1929	1929	1928	2
392	20231221	123200	2357196884	1929	1926	1929	1926	273
393	20231221	123100	2356671080	1926	1926	1926	1926	500
394	20231221	123000	2355708080	1925	1925	1925	1925	1
395	20231221	122900	2355706155	1924	1927	1927	1924	2629
396	20231221	122800	2350646059	1927	1927	1927	1927	0
397	20231221	122700	2350646059	1927	1926	1927	1926	80
398	20231221	122600	2350491978	1925	1927	1927	1925	1542
399	20231221	122500	2347522292	1928	1930	1931	1928	1471
400	20231221	122400	2344684427	1930	1928	1930	1928	296
401	20231221	122300	2344113722	1929	1934	1936	1929	1710
402	20231221	122200	2340807610	1934	1934	1934	1934	1015
403	20231221	122100	2338844600	1934	1930	1934	1930	15
404	20231221	122000	2338815610	1930	1930	1930	1930	159
405	20231221	121900	2338508740	1930	1929	1930	1925	2248
406	20231221	121800	2334178759	1926	1928	1930	1926	721
407	20231221	121700	2332789003	1929	1926	1929	1926	700
408	20231221	121600	2331439101	1925	1927	1930	1925	1820
409	20231221	121500	2327932989	1930	1926	1930	1923	477
410	20231221	121400	2327013925	1927	1925	1927	1923	837
411	20231221	121300	2325402080	1923	1925	1925	1922	3654
412	20231221	121200	2318369140	1925	1928	1931	1925	6108
413	20231221	121100	2306601740	1928	1931	1933	1928	7639
414	20231221	121000	2291855628	1932	1933	1933	1932	1440
415	20231221	120900	2289072646	1933	1933	1933	1933	2138
416	20231221	120800	2284939892	1933	1935	1936	1933	437
417	20231221	120700	2284094625	1933	1936	1936	1933	685
418	20231221	120600	2282770304	1936	1936	1936	1936	51
419	20231221	120500	2282671568	1936	1936	1936	1933	1034
420	20231221	120400	2280672726	1935	1935	1936	1935	53
421	20231221	120300	2280570153	1936	1936	1936	1936	200
422	20231221	120200	2280182953	1936	1933	1936	1933	796
423	20231221	120100	2278643796	1933	1930	1936	1930	946
424	20231221	120000	2276816366	1930	1931	1931	1930	5879
425	20231221	115900	2265466769	1931	1931	1931	1931	3
426	20231221	115800	2265460976	1931	1934	1934	1931	4743
427	20231221	115700	2256289689	1934	1938	1939	1934	8730
428	20231221	115600	2239389375	1939	1941	1941	1936	5574
429	20231221	115500	2228578790	1941	1943	1943	1941	7
430	20231221	115400	2228565191	1944	1943	1944	1943	907
431	20231221	115300	2226801998	1941	1941	1941	1941	0
432	20231221	115200	2226801998	1941	1941	1941	1940	1475
433	20231221	115100	2223939038	1941	1941	1941	1940	1609
434	20231221	115000	2220817529	1940	1940	1940	1940	0
435	20231221	114900	2220817529	1940	1942	1943	1940	4281
436	20231221	114800	2212509595	1943	1943	1943	1943	5
437	20231221	114700	2212499880	1942	1942	1942	1942	1
438	20231221	114600	2212497938	1943	1942	1943	1941	517
439	20231221	114500	2211494438	1941	1942	1942	1941	135
440	20231221	114400	2211232392	1943	1943	1943	1943	454
441	20231221	114300	2210350270	1941	1944	1944	1941	5922
442	20231221	114200	2198847152	1944	1943	1944	1943	728
443	20231221	114100	2197432638	1943	1945	1946	1943	11411
444	20231221	114000	2175256395	1945	1946	1946	1945	929
445	20231221	113900	2173449480	1946	1947	1949	1946	353
446	20231221	113800	2172762361	1947	1949	1949	1947	344
447	20231221	113700	2172092573	1947	1946	1947	1946	50
448	20231221	113600	2171995233	1946	1951	1951	1946	5085
449	20231221	113500	2162088489	1955	1954	1955	1953	233
450	20231221	113400	2161633239	1953	1950	1953	1950	636
451	20231221	113300	2160391922	1950	1949	1950	1949	2005
452	20231221	113200	2156483177	1950	1949	1950	1949	53
453	20231221	113100	2156379830	1951	1944	1951	1944	2811
454	20231221	113000	2150908337	1945	1945	1946	1945	1742
455	20231221	112900	2147519495	1946	1945	1946	1943	1508
456	20231221	112800	2144586397	1945	1946	1946	1945	1764
457	20231221	112700	2141154153	1946	1945	1948	1945	327
458	20231221	112600	2140517805	1945	1943	1945	1943	550
459	20231221	112500	2139448661	1950	1950	1950	1950	0
460	20231221	112400	2139448661	1950	1945	1950	1944	1005
461	20231221	112300	2137491557	1950	1942	1950	1940	4956
462	20231221	112200	2127865393	1943	1947	1947	1942	816
463	20231221	112100	2126280530	1948	1942	1950	1942	1021
464	20231221	112000	2124293668	1943	1943	1943	1942	4306
465	20231221	111900	2115930414	1943	1944	1944	1943	315
466	20231221	111800	2115318169	1946	1946	1946	1944	1002
467	20231221	111700	2113370267	1948	1944	1948	1944	661
468	20231221	111600	2112083932	1945	1944	1945	1942	1822
469	20231221	111500	2108544935	1945	1947	1947	1945	158
470	20231221	111400	2108237386	1947	1948	1949	1947	63
471	20231221	111300	2108114705	1948	1944	1948	1944	676
472	20231221	111200	2106799251	1944	1945	1945	1944	33
473	20231221	111100	2106735068	1945	1940	1945	1940	8578
474	20231221	111000	2090093713	1940	1935	1940	1935	2864
475	20231221	110900	2084544647	1938	1938	1938	1938	10
476	20231221	110800	2084525267	1938	1939	1940	1938	75
477	20231221	110700	2084379883	1940	1940	1940	1939	1065
478	20231221	110600	2082314832	1940	1948	1948	1940	527
479	20231221	110500	2081292397	1944	1935	1944	1935	1303
480	20231221	110400	2078768653	1930	1944	1944	1930	3032
481	20231221	110300	2072893530	1944	1941	1944	1941	434
482	20231221	110200	2072049840	1940	1935	1940	1935	1229
483	20231221	110100	2069668965	1933	1932	1933	1932	750
484	20231221	110000	2068219868	1932	1932	1932	1932	500
485	20231221	105900	2067253868	1932	1931	1932	1930	3686
486	20231221	105800	2060134162	1932	1934	1934	1931	910
487	20231221	105700	2058376469	1934	1930	1934	1930	1425
488	20231221	105600	2055624663	1931	1931	1931	1930	3901
489	20231221	105500	2048093226	1931	1933	1933	1931	1313
490	20231221	105400	2045557645	1934	1935	1935	1934	148
491	20231221	105300	2045271276	1935	1936	1936	1934	1726
492	20231221	105200	2041931480	1935	1937	1937	1935	870
493	20231221	105100	2040247947	1937	1939	1939	1937	1005
494	20231221	105000	2038299284	1941	1933	1948	1930	12150
495	20231221	104900	2014824089	1936	1935	1936	1930	4292
496	20231221	104800	2006532802	1935	1935	1935	1935	410
497	20231221	104700	2005739452	1939	1934	1939	1932	8395
498	20231221	104600	1989514120	1933	1935	1935	1933	3402
499	20231221	104500	1982934734	1935	1939	1939	1935	3936
500	20231221	104400	1975315191	1940	1942	1943	1939	3412
501	20231221	104300	1968696902	1944	1944	1944	1941	840
502	20231221	104200	1967065672	1946	1938	1955	1938	5127
503	20231221	104100	1957109772	1936	1936	1936	1936	100
504	20231221	104000	1956916172	1938	1938	1938	1935	82
505	20231221	103900	1956757322	1937	1935	1937	1933	2911
506	20231221	103800	1951127487	1935	1938	1941	1935	3965
507	20231221	103700	1943450889	1938	1937	1938	1936	2448
508	20231221	103600	1938710050	1937	1937	1937	1937	5
509	20231221	103500	1938700365	1941	1944	1944	1936	4426
510	20231221	103400	1930122446	1945	1944	1945	1944	4
511	20231221	103300	1930114667	1947	1955	1955	1943	3200
512	20231221	103200	1923884172	1955	1935	1956	1935	3858
513	20231221	103100	1916391722	1935	1938	1938	1934	5701
514	20231221	103000	1905357367	1938	1944	1944	1938	14008
515	20231221	102900	1878174388	1944	1948	1951	1944	4564
516	20231221	102800	1869288677	1948	1955	1955	1948	5310
517	20231221	102700	1858933932	1955	1957	1957	1953	551
518	20231221	102600	1857856337	1958	1964	1964	1957	6670
519	20231221	102500	1844786108	1964	1963	1964	1961	724
520	20231221	102400	1843364459	1963	1962	1963	1961	1117
521	20231221	102300	1841171802	1962	1960	1962	1960	317
522	20231221	102200	1840550065	1959	1956	1959	1956	3211
523	20231221	102100	1834266170	1956	1949	1957	1949	2769
524	20231221	102000	1828851701	1950	1948	1951	1947	1816
525	20231221	101900	1825311575	1948	1944	1948	1944	981
526	20231221	101800	1823402419	1944	1944	1947	1944	2641
527	20231221	101700	1818266434	1944	1945	1945	1944	974
528	20231221	101600	1816372958	1946	1949	1949	1946	2366
529	20231221	101500	1811762055	1949	1957	1957	1949	2552
530	20231221	101400	1806780364	1957	1967	1967	1954	1159
531	20231221	101300	1804509087	1954	1953	1954	1953	1109
532	20231221	101200	1802342102	1950	1954	1954	1950	41
533	20231221	101100	1802262147	1949	1940	1962	1938	8004
534	20231221	101000	1786722796	1940	1938	1940	1936	1291
535	20231221	100900	1784222396	1941	1944	1944	1936	5851
536	20231221	100800	1772880208	1942	1956	1957	1942	16703
537	20231221	100700	1740327948	1957	1966	1966	1957	13071
538	20231221	100600	1714708940	1969	1968	1969	1966	725
539	20231221	100500	1713282747	1969	1978	1978	1969	1873
540	20231221	100400	1709594146	1979	1963	1979	1963	5861
541	20231221	100300	1698037813	1966	1956	1966	1956	1608
542	20231221	100200	1694876769	1960	1951	1966	1951	4832
543	20231221	100100	1685432853	1951	1950	1953	1950	464
544	20231221	100000	1684527425	1950	1959	1959	1950	10757
545	20231221	095900	1663502353	1961	1966	1966	1960	4011
546	20231221	095800	1655636785	1965	1963	1965	1963	2070
547	20231221	095700	1651569490	1962	1968	1968	1962	894
548	20231221	095600	1649813541	1968	1973	1974	1967	865
549	20231221	095500	1648111034	1974	1963	1974	1963	1376
550	20231221	095400	1645402507	1961	1962	1962	1960	3505
551	20231221	095300	1638529202	1961	1964	1964	1961	1322
552	20231221	095200	1635934543	1967	1962	1970	1958	8288
553	20231221	095100	1619637293	1961	1954	1961	1954	5198
554	20231221	095000	1609478210	1957	1968	1970	1947	27986
555	20231221	094900	1554661693	1971	1968	1977	1966	3946
556	20231221	094800	1546885757	1968	1970	1974	1966	7437
557	20231221	094700	1532236936	1980	1978	1980	1970	11934
558	20231221	094600	1508701891	1980	1975	1981	1972	1576
559	20231221	094500	1505587998	1972	1978	1978	1972	7604
560	20231221	094400	1490572848	1978	1988	1989	1976	11335
561	20231221	094300	1468115592	1988	1989	1990	1988	1978
562	20231221	094200	1464182591	1989	1990	1991	1989	894
563	20231221	094100	1462403354	1991	1998	1998	1990	6159
564	20231221	094000	1450129821	1998	1980	1998	1980	12123
565	20231221	093900	1426015399	1979	1977	1982	1975	3967
566	20231221	093800	1418160535	1973	1977	1982	1972	7406
567	20231221	093700	1403527278	1977	1980	1983	1972	7589
568	20231221	093600	1388527049	1983	1982	1992	1981	9215
569	20231221	093500	1370220602	1982	1985	1997	1982	2812
570	20231221	093400	1364638070	1988	1999	2010	1988	18805
571	20231221	093300	1327153451	2010	2005	2010	1996	27654
572	20231221	093200	1271818142	2005	2010	2010	2005	6851
573	20231221	093100	1258081857	2015	2015	2020	2005	10497
574	20231221	093000	1236999552	2020	2020	2025	2015	3620
575	20231221	092900	1229697702	2020	2010	2020	2010	25634
576	20231221	092800	1178075702	2015	2010	2020	2010	12653
577	20231221	092700	1152564457	2015	2010	2020	2005	13067
578	20231221	092600	1126299737	2010	2015	2020	2010	11678
579	20231221	092500	1102788447	2020	2030	2030	2015	4831
580	20231221	092400	1093028792	2030	2025	2030	2015	4112
581	20231221	092300	1084701337	2030	2025	2030	2015	5811
582	20231221	092200	1072944252	2020	2025	2035	2015	9248
583	20231221	092100	1054208172	2025	2030	2030	2015	12945
584	20231221	092000	1027977482	2030	2030	2040	2030	11829
585	20231221	091900	1003916997	2030	2035	2035	2030	11823
586	20231221	091800	979890657	2030	2035	2040	2030	2507
587	20231221	091700	974795397	2035	2040	2040	2025	5476
588	20231221	091600	963660827	2040	2040	2040	2025	11156
589	20231221	091500	940958087	2030	2030	2040	2030	37213
590	20231221	091400	865270217	2030	2025	2030	2015	18456
591	20231221	091300	827954112	2025	2010	2025	2000	23283
592	20231221	091200	780998547	2010	1996	2010	1996	12661
593	20231221	091100	755660475	1997	1997	1998	1993	6344
594	20231221	091000	742998587	2005	2030	2030	1997	68046
595	20231221	090900	605890119	2025	2010	2030	2010	50566
596	20231221	090800	503943454	2015	1988	2015	1984	58297
597	20231221	090700	387411060	1992	1979	1994	1974	32533
598	20231221	090600	322835999	1980	1970	1980	1965	12304
599	20231221	090500	298539928	1972	1972	1974	1964	17177
600	20231221	090400	264679131	1972	1965	1974	1965	28253
601	20231221	090300	209030207	1965	1970	1970	1950	17638
602	20231221	090200	174435926	1960	1930	1967	1930	43043
603	20231221	090100	90339597	1930	1913	1930	1913	6689
604	20231221	090000	77483998	1925	1925	1925	1910	39215