KissMeData/208340/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203300	9686432996	1900	1900	1900	1900	39444
3	20231213	203200	9686432996	1900	1900	1900	1900	0
4	20231213	203100	9686432996	1900	1900	1900	1900	0
5	20231213	203000	9686432996	1900	1900	1900	1900	0
6	20231213	202900	9686432996	1900	1900	1900	1900	0
7	20231213	202800	9686432996	1900	1900	1900	1900	0
8	20231213	202700	9686432996	1900	1900	1900	1900	0
9	20231213	202600	9686432996	1900	1900	1900	1900	0
10	20231213	202500	9686432996	1900	1900	1900	1900	0
11	20231213	202400	9686432996	1900	1900	1900	1900	0
12	20231213	202300	9686432996	1900	1900	1900	1900	0
13	20231213	202200	9686432996	1900	1900	1900	1900	0
14	20231213	202100	9686432996	1900	1900	1900	1900	0
15	20231213	202000	9686432996	1900	1900	1900	1900	0
16	20231213	201900	9686432996	1900	1900	1900	1900	0
17	20231213	201800	9686432996	1900	1900	1900	1900	0
18	20231213	201700	9686432996	1900	1900	1900	1900	0
19	20231213	201600	9686432996	1900	1900	1900	1900	0
20	20231213	201500	9686432996	1900	1900	1900	1900	0
21	20231213	201400	9686432996	1900	1900	1900	1900	0
22	20231213	201300	9686432996	1900	1900	1900	1900	0
23	20231213	201200	9686432996	1900	1900	1900	1900	0
24	20231213	201100	9686432996	1900	1900	1900	1900	0
25	20231213	201000	9686432996	1900	1900	1900	1900	0
26	20231213	200900	9686432996	1900	1900	1900	1900	0
27	20231213	200800	9686432996	1900	1900	1900	1900	0
28	20231213	200700	9686432996	1900	1900	1900	1900	0
29	20231213	200600	9686432996	1900	1900	1900	1900	0
30	20231213	200500	9686432996	1900	1900	1900	1900	0
31	20231213	200400	9686432996	1900	1900	1900	1900	0
32	20231213	200300	9686432996	1900	1900	1900	1900	39444
33	20231213	200200	9686432996	1900	1900	1900	1900	0
34	20231213	200100	9686432996	1900	1900	1900	1900	0
35	20231213	200000	9686432996	1900	1900	1900	1900	0
36	20231213	195900	9686432996	1900	1900	1900	1900	0
37	20231213	195800	9686432996	1900	1900	1900	1900	0
38	20231213	195700	9686432996	1900	1900	1900	1900	0
39	20231213	195600	9686432996	1900	1900	1900	1900	0
40	20231213	195500	9686432996	1900	1900	1900	1900	0
41	20231213	195400	9686432996	1900	1900	1900	1900	0
42	20231213	195300	9686432996	1900	1900	1900	1900	0
43	20231213	195200	9686432996	1900	1900	1900	1900	0
44	20231213	195100	9686432996	1900	1900	1900	1900	0
45	20231213	195000	9686432996	1900	1900	1900	1900	0
46	20231213	194900	9686432996	1900	1900	1900	1900	0
47	20231213	194800	9686432996	1900	1900	1900	1900	0
48	20231213	194700	9686432996	1900	1900	1900	1900	0
49	20231213	194600	9686432996	1900	1900	1900	1900	0
50	20231213	194500	9686432996	1900	1900	1900	1900	0
51	20231213	194400	9686432996	1900	1900	1900	1900	0
52	20231213	194300	9686432996	1900	1900	1900	1900	0
53	20231213	194200	9686432996	1900	1900	1900	1900	0
54	20231213	194100	9686432996	1900	1900	1900	1900	0
55	20231213	194000	9686432996	1900	1900	1900	1900	0
56	20231213	193900	9686432996	1900	1900	1900	1900	0
57	20231213	193800	9686432996	1900	1900	1900	1900	0
58	20231213	193700	9686432996	1900	1900	1900	1900	0
59	20231213	193600	9686432996	1900	1900	1900	1900	0
60	20231213	193500	9686432996	1900	1900	1900	1900	0
61	20231213	193400	9686432996	1900	1900	1900	1900	0
62	20231213	193300	9686432996	1900	1900	1900	1900	39444
63	20231213	193200	9686432996	1900	1900	1900	1900	0
64	20231213	193100	9686432996	1900	1900	1900	1900	0
65	20231213	193000	9686432996	1900	1900	1900	1900	0
66	20231213	192900	9686432996	1900	1900	1900	1900	0
67	20231213	192800	9686432996	1900	1900	1900	1900	0
68	20231213	192700	9686432996	1900	1900	1900	1900	0
69	20231213	192600	9686432996	1900	1900	1900	1900	0
70	20231213	192500	9686432996	1900	1900	1900	1900	0
71	20231213	192400	9686432996	1900	1900	1900	1900	0
72	20231213	192300	9686432996	1900	1900	1900	1900	0
73	20231213	192200	9686432996	1900	1900	1900	1900	0
74	20231213	192100	9686432996	1900	1900	1900	1900	0
75	20231213	192000	9686432996	1900	1900	1900	1900	0
76	20231213	191900	9686432996	1900	1900	1900	1900	0
77	20231213	191800	9686432996	1900	1900	1900	1900	0
78	20231213	191700	9686432996	1900	1900	1900	1900	0
79	20231213	191600	9686432996	1900	1900	1900	1900	0
80	20231213	191500	9686432996	1900	1900	1900	1900	0
81	20231213	191400	9686432996	1900	1900	1900	1900	0
82	20231213	191300	9686432996	1900	1900	1900	1900	0
83	20231213	191200	9686432996	1900	1900	1900	1900	0
84	20231213	191100	9686432996	1900	1900	1900	1900	0
85	20231213	191000	9686432996	1900	1900	1900	1900	0
86	20231213	190900	9686432996	1900	1900	1900	1900	0
87	20231213	190800	9686432996	1900	1900	1900	1900	0
88	20231213	190700	9686432996	1900	1900	1900	1900	0
89	20231213	190600	9686432996	1900	1900	1900	1900	0
90	20231213	190500	9686432996	1900	1900	1900	1900	0
91	20231213	190400	9686432996	1900	1900	1900	1900	0
92	20231213	190300	9686432996	1900	1900	1900	1900	39444
93	20231213	190200	9686432996	1900	1900	1900	1900	0
94	20231213	190100	9686432996	1900	1900	1900	1900	0
95	20231213	190000	9686432996	1900	1900	1900	1900	0
96	20231213	185900	9686432996	1900	1900	1900	1900	0
97	20231213	185800	9686432996	1900	1900	1900	1900	0
98	20231213	185700	9686432996	1900	1900	1900	1900	0
99	20231213	185600	9686432996	1900	1900	1900	1900	0
100	20231213	185500	9686432996	1900	1900	1900	1900	0
101	20231213	185400	9686432996	1900	1900	1900	1900	0
102	20231213	185300	9686432996	1900	1900	1900	1900	0
103	20231213	185200	9686432996	1900	1900	1900	1900	0
104	20231213	185100	9686432996	1900	1900	1900	1900	0
105	20231213	185000	9686432996	1900	1900	1900	1900	0
106	20231213	184900	9686432996	1900	1900	1900	1900	0
107	20231213	184800	9686432996	1900	1900	1900	1900	0
108	20231213	184700	9686432996	1900	1900	1900	1900	0
109	20231213	184600	9686432996	1900	1900	1900	1900	0
110	20231213	184500	9686432996	1900	1900	1900	1900	0
111	20231213	184400	9686432996	1900	1900	1900	1900	0
112	20231213	184300	9686432996	1900	1900	1900	1900	0
113	20231213	184200	9686432996	1900	1900	1900	1900	0
114	20231213	184100	9686432996	1900	1900	1900	1900	0
115	20231213	184000	9686432996	1900	1900	1900	1900	0
116	20231213	183900	9686432996	1900	1900	1900	1900	0
117	20231213	183800	9686432996	1900	1900	1900	1900	0
118	20231213	183700	9686432996	1900	1900	1900	1900	0
119	20231213	183600	9686432996	1900	1900	1900	1900	0
120	20231213	183500	9686432996	1900	1900	1900	1900	0
121	20231213	183400	9686432996	1900	1900	1900	1900	0
122	20231213	183300	9686432996	1900	1900	1900	1900	39444
123	20231213	183200	9686432996	1900	1900	1900	1900	0
124	20231213	183100	9686432996	1900	1900	1900	1900	0
125	20231213	183000	9686432996	1900	1900	1900	1900	0
126	20231213	182900	9686432996	1900	1900	1900	1900	0
127	20231213	182800	9686432996	1900	1900	1900	1900	0
128	20231213	182700	9686432996	1900	1900	1900	1900	0
129	20231213	182600	9686432996	1900	1900	1900	1900	0
130	20231213	182500	9686432996	1900	1900	1900	1900	0
131	20231213	182400	9686432996	1900	1900	1900	1900	0
132	20231213	182300	9686432996	1900	1900	1900	1900	0
133	20231213	182200	9686432996	1900	1900	1900	1900	0
134	20231213	182100	9686432996	1900	1900	1900	1900	0
135	20231213	182000	9686432996	1900	1900	1900	1900	0
136	20231213	181900	9686432996	1900	1900	1900	1900	0
137	20231213	181800	9686432996	1900	1900	1900	1900	0
138	20231213	181700	9686432996	1900	1900	1900	1900	0
139	20231213	181600	9686432996	1900	1900	1900	1900	0
140	20231213	181500	9686432996	1900	1900	1900	1900	0
141	20231213	181400	9686432996	1900	1900	1900	1900	0
142	20231213	181300	9686432996	1900	1900	1900	1900	0
143	20231213	181200	9686432996	1900	1900	1900	1900	0
144	20231213	181100	9686432996	1900	1900	1900	1900	0
145	20231213	181000	9686432996	1900	1900	1900	1900	0
146	20231213	180900	9686432996	1900	1900	1900	1900	0
147	20231213	180800	9686432996	1900	1900	1900	1900	0
148	20231213	180700	9686432996	1900	1900	1900	1900	0
149	20231213	180600	9686432996	1900	1900	1900	1900	0
150	20231213	180500	9686432996	1900	1900	1900	1900	0
151	20231213	180400	9686432996	1900	1900	1900	1900	0
152	20231213	180300	9686432996	1900	1900	1900	1900	39444
153	20231213	180200	9686432996	1900	1900	1900	1900	0
154	20231213	180100	9686432996	1900	1900	1900	1900	0
155	20231213	180000	9686432996	1900	1900	1900	1900	0
156	20231213	175900	9686432996	1900	1900	1900	1900	0
157	20231213	175800	9686432996	1900	1900	1900	1900	0
158	20231213	175700	9686432996	1900	1900	1900	1900	0
159	20231213	175600	9686432996	1900	1900	1900	1900	0
160	20231213	175500	9686432996	1900	1900	1900	1900	0
161	20231213	175400	9686432996	1900	1900	1900	1900	0
162	20231213	175300	9686432996	1900	1900	1900	1900	0
163	20231213	175200	9686432996	1900	1900	1900	1900	0
164	20231213	175100	9686432996	1900	1900	1900	1900	0
165	20231213	175000	9686432996	1900	1900	1900	1900	0
166	20231213	174900	9686432996	1900	1900	1900	1900	0
167	20231213	174800	9686432996	1900	1900	1900	1900	0
168	20231213	174700	9686432996	1900	1900	1900	1900	0
169	20231213	174600	9686432996	1900	1900	1900	1900	0
170	20231213	174500	9686432996	1900	1900	1900	1900	0
171	20231213	174400	9686432996	1900	1900	1900	1900	0
172	20231213	174300	9686432996	1900	1900	1900	1900	0
173	20231213	174200	9686432996	1900	1900	1900	1900	0
174	20231213	174100	9686432996	1900	1900	1900	1900	0
175	20231213	174000	9686432996	1900	1900	1900	1900	0
176	20231213	173900	9686432996	1900	1900	1900	1900	0
177	20231213	173800	9686432996	1900	1900	1900	1900	0
178	20231213	173700	9686432996	1900	1900	1900	1900	0
179	20231213	173600	9686432996	1900	1900	1900	1900	0
180	20231213	173500	9686432996	1900	1900	1900	1900	0
181	20231213	173400	9686432996	1900	1900	1900	1900	0
182	20231213	173300	9686432996	1900	1900	1900	1900	39444
183	20231213	173200	9686432996	1900	1900	1900	1900	0
184	20231213	173100	9686432996	1900	1900	1900	1900	0
185	20231213	173000	9686432996	1900	1900	1900	1900	0
186	20231213	172900	9686432996	1900	1900	1900	1900	0
187	20231213	172800	9686432996	1900	1900	1900	1900	0
188	20231213	172700	9686432996	1900	1900	1900	1900	0
189	20231213	172600	9686432996	1900	1900	1900	1900	0
190	20231213	172500	9686432996	1900	1900	1900	1900	0
191	20231213	172400	9686432996	1900	1900	1900	1900	0
192	20231213	172300	9686432996	1900	1900	1900	1900	0
193	20231213	172200	9686432996	1900	1900	1900	1900	0
194	20231213	172100	9686432996	1900	1900	1900	1900	0
195	20231213	172000	9686432996	1900	1900	1900	1900	0
196	20231213	171900	9686432996	1900	1900	1900	1900	0
197	20231213	171800	9686432996	1900	1900	1900	1900	0
198	20231213	171700	9686432996	1900	1900	1900	1900	0
199	20231213	171600	9686432996	1900	1900	1900	1900	0
200	20231213	171500	9686432996	1900	1900	1900	1900	0
201	20231213	171400	9686432996	1900	1900	1900	1900	0
202	20231213	171300	9686432996	1900	1900	1900	1900	0
203	20231213	171200	9686432996	1900	1900	1900	1900	0
204	20231213	171100	9686432996	1900	1900	1900	1900	0
205	20231213	171000	9686432996	1900	1900	1900	1900	0
206	20231213	170900	9686432996	1900	1900	1900	1900	0
207	20231213	170800	9686432996	1900	1900	1900	1900	0
208	20231213	170700	9686432996	1900	1900	1900	1900	0
209	20231213	170600	9686432996	1900	1900	1900	1900	0
210	20231213	170500	9686432996	1900	1900	1900	1900	0
211	20231213	170400	9686432996	1900	1900	1900	1900	0
212	20231213	170300	9686432996	1900	1900	1900	1900	39444
213	20231213	170200	9686432996	1900	1900	1900	1900	0
214	20231213	170100	9686432996	1900	1900	1900	1900	0
215	20231213	170000	9686432996	1900	1900	1900	1900	0
216	20231213	165900	9686432996	1900	1900	1900	1900	0
217	20231213	165800	9686432996	1900	1900	1900	1900	0
218	20231213	165700	9686432996	1900	1900	1900	1900	0
219	20231213	165600	9686432996	1900	1900	1900	1900	0
220	20231213	165500	9686432996	1900	1900	1900	1900	0
221	20231213	165400	9686432996	1900	1900	1900	1900	0
222	20231213	165300	9686432996	1900	1900	1900	1900	0
223	20231213	165200	9686432996	1900	1900	1900	1900	0
224	20231213	165100	9686432996	1900	1900	1900	1900	0
225	20231213	165000	9686432996	1900	1900	1900	1900	0
226	20231213	164900	9686432996	1900	1900	1900	1900	0
227	20231213	164800	9686432996	1900	1900	1900	1900	0
228	20231213	164700	9686432996	1900	1900	1900	1900	0
229	20231213	164600	9686432996	1900	1900	1900	1900	0
230	20231213	164500	9686432996	1900	1900	1900	1900	0
231	20231213	164400	9686432996	1900	1900	1900	1900	0
232	20231213	164300	9686432996	1900	1900	1900	1900	0
233	20231213	164200	9686432996	1900	1900	1900	1900	0
234	20231213	164100	9686432996	1900	1900	1900	1900	0
235	20231213	164000	9686432996	1900	1900	1900	1900	0
236	20231213	163900	9686432996	1900	1900	1900	1900	0
237	20231213	163800	9686432996	1900	1900	1900	1900	0
238	20231213	163700	9686432996	1900	1900	1900	1900	0
239	20231213	163600	9686432996	1900	1900	1900	1900	0
240	20231213	163500	9686432996	1900	1900	1900	1900	0
241	20231213	163400	9686432996	1900	1900	1900	1900	0
242	20231213	163300	9686432996	1900	1900	1900	1900	39444
243	20231213	163200	9686432996	1900	1900	1900	1900	0
244	20231213	163100	9686432996	1900	1900	1900	1900	0
245	20231213	163000	9686432996	1900	1900	1900	1900	0
246	20231213	162900	9686432996	1900	1900	1900	1900	0
247	20231213	162800	9686432996	1900	1900	1900	1900	0
248	20231213	162700	9686432996	1900	1900	1900	1900	0
249	20231213	162600	9686432996	1900	1900	1900	1900	0
250	20231213	162500	9686432996	1900	1900	1900	1900	0
251	20231213	162400	9686432996	1900	1900	1900	1900	0
252	20231213	162300	9686432996	1900	1900	1900	1900	0
253	20231213	162200	9686432996	1900	1900	1900	1900	0
254	20231213	162100	9686432996	1900	1900	1900	1900	0
255	20231213	162000	9686432996	1900	1900	1900	1900	0
256	20231213	161900	9686432996	1900	1900	1900	1900	0
257	20231213	161800	9686432996	1900	1900	1900	1900	0
258	20231213	161700	9686432996	1900	1900	1900	1900	0
259	20231213	161600	9686432996	1900	1900	1900	1900	0
260	20231213	161500	9686432996	1900	1900	1900	1900	0
261	20231213	161400	9686432996	1900	1900	1900	1900	0
262	20231213	161300	9686432996	1900	1900	1900	1900	0
263	20231213	161200	9686432996	1900	1900	1900	1900	0
264	20231213	161100	9686432996	1900	1900	1900	1900	0
265	20231213	161000	9686432996	1900	1900	1900	1900	0
266	20231213	160900	9686432996	1900	1900	1900	1900	0
267	20231213	160800	9686432996	1900	1900	1900	1900	0
268	20231213	160700	9686432996	1900	1900	1900	1900	0
269	20231213	160600	9686432996	1900	1900	1900	1900	0
270	20231213	160500	9686432996	1900	1900	1900	1900	0
271	20231213	160400	9686432996	1900	1900	1900	1900	0
272	20231213	160300	9686432996	1900	1900	1900	1900	39444
273	20231213	160200	9686432996	1900	1900	1900	1900	0
274	20231213	160100	9686432996	1900	1900	1900	1900	0
275	20231213	160000	9686432996	1900	1900	1900	1900	0
276	20231213	155900	9686432996	1900	1900	1900	1900	0
277	20231213	155800	9686432996	1900	1900	1900	1900	0
278	20231213	155700	9686432996	1900	1900	1900	1900	0
279	20231213	155600	9686432996	1900	1900	1900	1900	0
280	20231213	155500	9686432996	1900	1900	1900	1900	0
281	20231213	155400	9686432996	1900	1900	1900	1900	0
282	20231213	155300	9686432996	1900	1900	1900	1900	0
283	20231213	155200	9686432996	1900	1900	1900	1900	0
284	20231213	155100	9686432996	1900	1900	1900	1900	0
285	20231213	155000	9686432996	1900	1900	1900	1900	0
286	20231213	154900	9686432996	1900	1900	1900	1900	0
287	20231213	154800	9686432996	1900	1900	1900	1900	0
288	20231213	154700	9686432996	1900	1900	1900	1900	0
289	20231213	154600	9686432996	1900	1900	1900	1900	0
290	20231213	154500	9686432996	1900	1900	1900	1900	0
291	20231213	154400	9686432996	1900	1900	1900	1900	0
292	20231213	154300	9686432996	1900	1900	1900	1900	0
293	20231213	154200	9686432996	1900	1900	1900	1900	0
294	20231213	154100	9686432996	1900	1900	1900	1900	0
295	20231213	154000	9686432996	1900	1900	1900	1900	0
296	20231213	153900	9686432996	1900	1900	1900	1900	0
297	20231213	153800	9686432996	1900	1900	1900	1900	0
298	20231213	153700	9686432996	1900	1900	1900	1900	0
299	20231213	153600	9686432996	1900	1900	1900	1900	0
300	20231213	153500	9686432996	1900	1900	1900	1900	0
301	20231213	153400	9686432996	1900	1900	1900	1900	0
302	20231213	153300	9686432996	1900	1900	1900	1900	39444
303	20231213	153200	9686432996	1900	1900	1900	1900	0
304	20231213	153100	9686432996	1900	1900	1900	1900	0
305	20231213	153000	9686432996	1900	1900	1900	1900	39444
306	20231213	152900	9611489396	1900	1900	1900	1900	0
307	20231213	152800	9611489396	1900	1900	1900	1900	0
308	20231213	152700	9611489396	1900	1900	1900	1900	0
309	20231213	152600	9611489396	1900	1900	1900	1900	0
310	20231213	152500	9611489396	1900	1900	1900	1900	0
311	20231213	152400	9611489396	1900	1900	1900	1900	0
312	20231213	152300	9611489396	1900	1900	1900	1900	0
313	20231213	152200	9611489396	1900	1900	1900	1900	0
314	20231213	152100	9611489396	1900	1900	1900	1900	0
315	20231213	152000	9611489396	1900	1900	1900	1900	0
316	20231213	151900	9611489396	1900	1893	1901	1893	12551
317	20231213	151800	9587651711	1900	1890	1900	1890	31446
318	20231213	151700	9528018309	1890	1887	1890	1883	8454
319	20231213	151600	9512059690	1890	1898	1898	1883	11421
320	20231213	151500	9490424337	1898	1909	1909	1897	22175
321	20231213	151400	9448258667	1910	1910	1912	1909	5830
322	20231213	151300	9437117800	1911	1905	1911	1905	8769
323	20231213	151200	9420396565	1905	1903	1907	1903	10446
324	20231213	151100	9400497600	1904	1897	1904	1896	7124
325	20231213	151000	9386966286	1896	1879	1900	1879	13854
326	20231213	150900	9360749971	1881	1860	1881	1846	28333
327	20231213	150800	9308112143	1861	1867	1872	1857	12643
328	20231213	150700	9284573220	1867	1895	1895	1867	12562
329	20231213	150600	9260935546	1895	1906	1906	1894	23708
330	20231213	150500	9215881871	1906	1915	1915	1901	9366
331	20231213	150400	9198013805	1915	1923	1927	1915	635
332	20231213	150300	9196791886	1925	1918	1925	1910	9507
333	20231213	150200	9178613256	1918	1935	1935	1918	30700
334	20231213	150100	9119435628	1932	1934	1935	1932	2883
335	20231213	150000	9113860365	1934	1942	1946	1932	5453
336	20231213	145900	9103308357	1937	1940	1948	1934	10581
337	20231213	145800	9082786228	1948	1942	1949	1934	2454
338	20231213	145700	9078017725	1934	1939	1942	1932	4995
339	20231213	145600	9068360968	1934	1935	1939	1933	11867
340	20231213	145500	9045413474	1939	1940	1942	1939	1519
341	20231213	145400	9042466730	1934	1948	1949	1934	7817
342	20231213	145300	9027286090	1949	1949	1949	1943	6873
343	20231213	145200	9013904304	1948	1950	1950	1948	2370
344	20231213	145100	9009287301	1950	1952	1952	1948	2568
345	20231213	145000	9004278574	1952	1953	1953	1951	788
346	20231213	144900	9002740262	1953	1951	1953	1950	585
347	20231213	144800	9001598827	1952	1950	1952	1950	13364
348	20231213	144700	8975520955	1950	1940	1953	1939	18101
349	20231213	144600	8940270733	1939	1933	1940	1933	2844
350	20231213	144500	8934758922	1933	1935	1936	1933	2157
351	20231213	144400	8930588012	1936	1936	1938	1936	692
352	20231213	144300	8929248296	1936	1938	1938	1936	630
353	20231213	144200	8928027834	1938	1939	1939	1938	16
354	20231213	144100	8927996817	1939	1940	1940	1934	345
355	20231213	144000	8927329053	1933	1940	1940	1933	3609
356	20231213	143900	8920351966	1940	1943	1943	1931	158
357	20231213	143800	8920045817	1931	1939	1944	1930	20055
358	20231213	143700	8881189365	1939	1939	1945	1939	1272
359	20231213	143600	8878720944	1945	1945	1945	1939	1654
360	20231213	143500	8875506890	1945	1940	1945	1939	624
361	20231213	143400	8874296400	1939	1956	1956	1939	2653
362	20231213	143300	8869137946	1957	1941	1959	1941	4558
363	20231213	143200	8860226786	1939	1934	1941	1934	1776
364	20231213	143100	8856788039	1932	1931	1937	1930	17811
365	20231213	143000	8822373339	1931	1932	1933	1931	3942
366	20231213	142900	8814760207	1933	1935	1935	1932	2486
367	20231213	142800	8809956615	1935	1936	1936	1933	6862
368	20231213	142700	8796681003	1937	1937	1938	1936	3214
369	20231213	142600	8790458032	1936	1936	1937	1935	2121
370	20231213	142500	8786352603	1936	1938	1938	1935	4896
371	20231213	142400	8776868630	1938	1937	1940	1937	3781
372	20231213	142300	8769540118	1937	1935	1937	1934	6020
373	20231213	142200	8757890617	1935	1942	1942	1935	8281
374	20231213	142100	8741860665	1940	1947	1947	1936	23878
375	20231213	142000	8695491328	1947	1952	1952	1946	12685
376	20231213	141900	8670762240	1959	1958	1959	1950	27461
377	20231213	141800	8617163861	1959	1960	1960	1958	2066
378	20231213	141700	8613117308	1960	1960	1960	1959	728
379	20231213	141600	8611691093	1959	1956	1961	1955	1996
380	20231213	141500	8607786397	1961	1963	1963	1956	1561
381	20231213	141400	8604733018	1956	1957	1963	1956	669
382	20231213	141300	8603424251	1956	1963	1963	1951	15836
383	20231213	141200	8572445044	1963	1963	1966	1960	8616
384	20231213	141100	8555551418	1963	1972	1972	1963	240
385	20231213	141000	8555079302	1963	1965	1972	1963	9251
386	20231213	140900	8536905129	1966	1972	1972	1965	4927
387	20231213	140800	8527217368	1972	1972	1972	1966	1473
388	20231213	140700	8524318629	1972	1966	1974	1966	1096
389	20231213	140600	8522162578	1974	1974	1974	1965	1658
390	20231213	140500	8518903220	1965	1975	1975	1965	4702
391	20231213	140400	8509638245	1975	1989	1989	1975	6259
392	20231213	140300	8497231835	1990	1997	1997	1990	6242
393	20231213	140200	8484795173	1997	1997	1997	1991	1377
394	20231213	140100	8482045997	1997	1989	1998	1989	21205
395	20231213	140000	8439733410	1994	1989	1994	1981	18090
396	20231213	135900	8403781115	1993	1968	1994	1967	10989
397	20231213	135800	8382033024	1967	1966	1968	1965	3961
398	20231213	135700	8374247292	1966	1966	1969	1966	1185
399	20231213	135600	8371917209	1969	1965	1969	1964	5108
400	20231213	135500	8361879923	1969	1964	1969	1964	748
401	20231213	135400	8360410656	1964	1965	1970	1964	5520
402	20231213	135300	8349566284	1965	1966	1970	1964	2171
403	20231213	135200	8345300735	1966	1970	1970	1966	3273
404	20231213	135100	8338861751	1971	1973	1973	1970	4743
405	20231213	135000	8329513201	1973	1973	1975	1973	687
406	20231213	134900	8328157732	1973	1975	1975	1971	208
407	20231213	134800	8327747132	1971	1971	1977	1971	977
408	20231213	134700	8325820511	1971	1980	1981	1971	3859
409	20231213	134600	8318189184	1981	1986	1986	1981	7150
410	20231213	134500	8304024376	1986	1985	1988	1982	2853
411	20231213	134400	8298362170	1982	1987	1988	1982	3143
412	20231213	134300	8292126779	1987	1988	1988	1987	295
413	20231213	134200	8291540378	1982	1989	1989	1981	2673
414	20231213	134100	8286244333	1989	1989	1990	1988	2894
415	20231213	134000	8280489296	1989	1988	1991	1981	10295
416	20231213	133900	8260005199	1988	1988	1992	1980	9623
417	20231213	133800	8240857749	1985	1978	1988	1978	3305
418	20231213	133700	8234298326	1988	1967	1988	1966	3236
419	20231213	133600	8227898250	1966	1967	1968	1966	3468
420	20231213	133500	8221076777	1968	1963	1968	1963	268
421	20231213	133400	8220549759	1968	1968	1970	1968	1865
422	20231213	133300	8216878521	1969	1962	1970	1960	7738
423	20231213	133200	8201675189	1962	1960	1963	1960	868
424	20231213	133100	8199972559	1960	1960	1964	1960	10501
425	20231213	133000	8179382604	1960	1960	1960	1957	3587
426	20231213	132900	8172356261	1961	1963	1963	1961	2545
427	20231213	132800	8167364271	1962	1963	1963	1960	720
428	20231213	132700	8165951287	1963	1960	1963	1958	402
429	20231213	132600	8165163207	1960	1957	1960	1957	1570
430	20231213	132500	8162087020	1957	1954	1957	1954	1534
431	20231213	132400	8159085376	1954	1959	1959	1954	4965
432	20231213	132300	8149377676	1959	1964	1964	1957	4913
433	20231213	132200	8139754876	1959	1957	1963	1957	1996
434	20231213	132100	8135842496	1963	1960	1963	1956	2330
435	20231213	132000	8131271455	1960	1961	1961	1954	1877
436	20231213	131900	8127599984	1961	1961	1963	1961	226
437	20231213	131800	8127156727	1956	1952	1956	1952	1313
438	20231213	131700	8124591133	1951	1954	1954	1951	17356
439	20231213	131600	8090718160	1955	1956	1957	1955	4500
440	20231213	131500	8081920393	1957	1955	1963	1954	114
441	20231213	131400	8081697456	1954	1954	1955	1952	5822
442	20231213	131300	8070328400	1953	1955	1965	1953	2361
443	20231213	131200	8065714062	1965	1961	1965	1952	7491
444	20231213	131100	8051071347	1960	1961	1961	1960	1052
445	20231213	131000	8049009426	1960	1966	1967	1960	3846
446	20231213	130900	8041456744	1966	1960	1968	1960	1669
447	20231213	130800	8038176768	1960	1959	1965	1953	1658
448	20231213	130700	8034927705	1959	1956	1959	1950	16394
449	20231213	130600	8002911957	1956	1959	1959	1955	7295
450	20231213	130500	7988635203	1959	1964	1964	1959	1527
451	20231213	130400	7985642507	1963	1964	1964	1959	5809
452	20231213	130300	7974247849	1964	1967	1967	1964	4479
453	20231213	130200	7965447061	1968	1974	1974	1960	18112
454	20231213	130100	7929784407	1974	1976	1976	1973	6937
455	20231213	130000	7916087223	1976	1980	1985	1975	9981
456	20231213	125900	7896340330	1980	1983	1985	1979	928
457	20231213	125800	7894503442	1979	1987	1987	1979	3379
458	20231213	125700	7887811814	1981	1980	1987	1980	6035
459	20231213	125600	7875832346	1980	1987	1987	1980	2368
460	20231213	125500	7871139567	1987	1981	1987	1980	2621
461	20231213	125400	7865948766	1981	1984	1990	1981	2199
462	20231213	125300	7861591904	1990	1993	1993	1984	3712
463	20231213	125200	7854200898	1990	1990	1990	1990	6367
464	20231213	125100	7841530568	1990	1990	1993	1990	1442
465	20231213	125000	7838658955	1989	1989	1994	1989	1283
466	20231213	124900	7836103870	1989	1982	1989	1982	2586
467	20231213	124800	7830977131	1981	1981	1982	1981	1295
468	20231213	124700	7828411098	1981	1981	1982	1981	1242
469	20231213	124600	7825950681	1981	1980	1982	1980	2532
470	20231213	124500	7820933730	1980	1983	1983	1979	6282
471	20231213	124400	7808483327	1983	1979	1983	1978	7957
472	20231213	124300	7792726856	1979	1980	1985	1978	3199
473	20231213	124200	7786391282	1978	1976	1978	1975	3559
474	20231213	124100	7779353763	1975	1975	1975	1974	2620
475	20231213	124000	7774180878	1975	1976	1976	1975	2435
476	20231213	123900	7769371356	1976	1978	1978	1976	3402
477	20231213	123800	7762648168	1978	1979	1979	1975	4028
478	20231213	123700	7754687292	1979	1982	1982	1979	1104
479	20231213	123600	7752501964	1982	1988	1988	1982	556
480	20231213	123500	7751398128	1988	1975	1988	1975	2017
481	20231213	123400	7747396450	1983	1976	1983	1975	1650
482	20231213	123300	7744136387	1975	1981	1981	1975	6458
483	20231213	123200	7731368481	1981	1984	1984	1980	4659
484	20231213	123100	7722138503	1985	1990	1990	1984	5252
485	20231213	123000	7711698247	1990	1992	1992	1989	8115
486	20231213	122900	7695540682	1992	1992	1992	1992	264
487	20231213	122800	7695014794	1991	1995	1995	1991	3622
488	20231213	122700	7687801001	1995	1997	1997	1995	681
489	20231213	122600	7686441149	1997	1991	1997	1990	2308
490	20231213	122500	7681839774	1991	1991	1991	1990	5784
491	20231213	122400	7670325128	1990	1988	1991	1988	10675
492	20231213	122300	7649083313	1988	1982	1988	1982	7692
493	20231213	122200	7633823769	1982	1982	1982	1980	5968
494	20231213	122100	7622000952	1983	1982	1983	1979	16870
495	20231213	122000	7588559983	1982	1991	1991	1979	9657
496	20231213	121900	7569398435	1992	2000	2000	1990	21134
497	20231213	121800	7527228865	2000	2005	2010	1999	7553
498	20231213	121700	7512114693	2005	2010	2010	2000	7817
499	20231213	121600	7496469093	2010	2010	2010	2005	1090
500	20231213	121500	7494278628	2010	2010	2010	2005	2461
501	20231213	121400	7489338763	2005	2010	2010	2005	543
502	20231213	121300	7488248893	2010	2005	2010	2005	2721
503	20231213	121200	7482791168	2010	2010	2010	2005	1139
504	20231213	121100	7480501818	2010	2000	2010	2000	7043
505	20231213	121000	7466412158	2005	2010	2010	2000	3120
506	20231213	120900	7460170868	2000	2000	2010	2000	242
507	20231213	120800	7459686348	2000	2000	2005	2000	14626
508	20231213	120700	7430432848	2000	2020	2020	2000	9285
509	20231213	120600	7411839228	2010	2000	2010	2000	9954
510	20231213	120500	7391881443	2000	2010	2025	2000	27133
511	20231213	120400	7337419893	2010	2020	2020	2010	11484
512	20231213	120300	7314288998	2020	2020	2020	2015	6138
513	20231213	120200	7301892993	2020	2020	2020	2020	947
514	20231213	120100	7299980053	2020	2030	2030	2020	5451
515	20231213	120000	7288942968	2030	2030	2035	2030	7757
516	20231213	115900	7273196213	2030	2030	2035	2025	10820
517	20231213	115800	7251223788	2025	2030	2035	2025	6509
518	20231213	115700	7238025888	2030	2025	2035	2025	6550
519	20231213	115600	7224731033	2030	2030	2035	2025	4330
520	20231213	115500	7215946148	2025	2020	2035	2020	5063
521	20231213	115400	7205681063	2025	2020	2025	2015	6220
522	20231213	115300	7193116673	2025	2025	2025	2020	1336
523	20231213	115200	7190414683	2025	2025	2025	2020	1160
524	20231213	115100	7188070933	2020	2020	2025	2020	5467
525	20231213	115000	7177015218	2020	2020	2025	2020	142
526	20231213	114900	7176728073	2020	2015	2020	2015	7365
527	20231213	114800	7161869733	2020	2020	2020	2015	1500
528	20231213	114700	7158842468	2020	2015	2020	2015	7026
529	20231213	114600	7144681713	2015	2020	2020	2015	4857
530	20231213	114500	7134892358	2020	2020	2020	2020	1457
531	20231213	114400	7131949218	2020	2015	2020	2015	1702
532	20231213	114300	7128511293	2015	2015	2020	2015	5762
533	20231213	114200	7116900143	2015	2025	2025	2015	6569
534	20231213	114100	7103633758	2025	2035	2035	2025	5625
535	20231213	114000	7092222018	2040	2035	2045	2030	7097
536	20231213	113900	7077800553	2035	2045	2055	2035	39520
537	20231213	113800	6996929513	2050	2035	2055	2025	26787
538	20231213	113700	6942188838	2035	2010	2035	2010	10897
539	20231213	113600	6920117473	2015	2015	2020	2010	2273
540	20231213	113500	6915537358	2015	2025	2025	2010	8348
541	20231213	113400	6898703238	2025	2025	2025	2020	4893
542	20231213	113300	6888809833	2025	2015	2025	2015	3272
543	20231213	113200	6882208123	2015	2015	2015	2015	1523
544	20231213	113100	6879139278	2015	2015	2015	2010	2596
545	20231213	113000	6873911858	2015	2010	2015	2010	552
546	20231213	112900	6872801388	2010	2010	2010	2010	314
547	20231213	112800	6872170248	2020	2020	2025	2010	10516
548	20231213	112700	6850942053	2020	2015	2020	2015	1141
549	20231213	112600	6848639328	2015	2005	2015	2005	1804
550	20231213	112500	6845013343	2010	2015	2015	2005	29785
551	20231213	112400	6785201343	2015	2025	2025	2015	7084
552	20231213	112300	6770875203	2030	2040	2040	2025	7368
553	20231213	112200	6755909148	2035	2040	2040	2035	2237
554	20231213	112100	6751346598	2040	2035	2040	2035	1262
555	20231213	112000	6748777293	2035	2025	2045	2025	4920
556	20231213	111900	6738751093	2025	2040	2040	2025	9064
557	20231213	111800	6720365153	2030	2045	2045	2030	2597
558	20231213	111700	6715077368	2040	2040	2050	2040	10203
559	20231213	111600	6694248938	2055	2045	2060	2030	47197
560	20231213	111500	6597671543	2040	2035	2045	2030	15355
561	20231213	111400	6566391928	2040	2040	2045	2025	10353
562	20231213	111300	6545328018	2030	2020	2040	2020	9835
563	20231213	111200	6525357748	2025	2010	2025	2010	17974
564	20231213	111100	6489101298	2010	2010	2015	2010	14661
565	20231213	111000	6459627853	2010	2015	2015	2010	4860
566	20231213	110900	6449859173	2010	2015	2015	2010	3486
567	20231213	110800	6442845658	2015	2010	2015	2010	8079
568	20231213	110700	6426600158	2010	2015	2020	2010	6590
569	20231213	110600	6413333443	2015	2015	2020	2015	3719
570	20231213	110500	6405838748	2020	2020	2020	2015	2689
571	20231213	110400	6400418538	2015	2015	2020	2015	6913
572	20231213	110300	6386488218	2015	2025	2025	2015	6362
573	20231213	110200	6373640948	2025	2025	2025	2020	793
574	20231213	110100	6372036558	2025	2025	2025	2015	5013
575	20231213	110000	6361913858	2025	2025	2025	2020	16140
576	20231213	105900	6329285953	2025	2035	2035	2025	10817
577	20231213	105800	6307320273	2035	2045	2045	2030	18295
578	20231213	105700	6270095553	2045	2055	2060	2030	38939
579	20231213	105600	6190514193	2060	2065	2070	2050	56642
580	20231213	105500	6073691683	2060	2045	2065	2045	57795
581	20231213	105400	5954992978	2050	2035	2050	2030	10342
582	20231213	105300	5933892208	2035	2015	2035	2015	10004
583	20231213	105200	5913644588	2015	2010	2020	2010	1949
584	20231213	105100	5909718513	2020	2020	2020	2005	2059
585	20231213	105000	5905579228	2025	2030	2040	2020	14174
586	20231213	104900	5876826413	2030	2045	2050	2025	2968
587	20231213	104800	5870775443	2020	2005	2050	2005	18578
588	20231213	104700	5832964438	2015	2020	2020	2005	7560
589	20231213	104600	5817743478	2010	2000	2020	2000	4052
590	20231213	104500	5809595868	2000	2000	2010	2000	12296
591	20231213	104400	5784996873	2000	2005	2010	2000	10629
592	20231213	104300	5763697473	2005	2015	2015	2005	5498
593	20231213	104200	5752661263	2015	2005	2015	2005	8902
594	20231213	104100	5734793418	2010	2010	2010	2005	7224
595	20231213	104000	5720298223	2005	2010	2010	2005	11690
596	20231213	103900	5696856828	2005	2005	2025	2005	25338
597	20231213	103800	5645952968	2005	2020	2025	2005	24799
598	20231213	103700	5596020598	2020	2040	2040	2020	18683
599	20231213	103600	5558192783	2040	2030	2040	2030	15380
600	20231213	103500	5526905938	2030	2025	2035	2025	5282
601	20231213	103400	5516187078	2035	2020	2040	2000	37917
602	20231213	103300	5439943618	2020	2030	2040	2015	23236
603	20231213	103200	5392859093	2040	2045	2055	2030	24364
604	20231213	103100	5343189973	2050	2070	2070	2040	41977
605	20231213	103000	5256903053	2070	2050	2075	2045	19022
606	20231213	102900	5217717978	2050	2090	2090	2045	75415
607	20231213	102800	5061279753	2085	2045	2100	2045	139576
608	20231213	102700	4770703433	2050	2025	2050	2015	31199
609	20231213	102600	4707256173	2025	2025	2025	2005	10211
610	20231213	102500	4686653543	2025	2015	2025	2000	32251
611	20231213	102400	4621842608	2005	2015	2020	2000	54405
612	20231213	102300	4512540578	2020	2010	2035	2005	31704
613	20231213	102200	4448584658	2015	2050	2055	2005	92761
614	20231213	102100	4259558298	2050	1984	2065	1983	116681
615	20231213	102000	4022119560	1983	1965	1984	1965	14988
616	20231213	101900	3992466113	1966	1957	1966	1951	8053
617	20231213	101800	3976677600	1951	1951	1957	1946	6202
618	20231213	101700	3964587274	1946	1951	1951	1945	15344
619	20231213	101600	3934718425	1951	1950	1951	1947	9000
620	20231213	101500	3917184281	1949	1952	1952	1949	23260
621	20231213	101400	3871813839	1952	1962	1962	1951	14009
622	20231213	101300	3844428691	1961	1962	1962	1960	3130
623	20231213	101200	3838293236	1962	1967	1967	1960	16986
624	20231213	101100	3804926607	1967	1970	1970	1965	6016
625	20231213	101000	3793095002	1972	1974	1974	1964	970
626	20231213	100900	3791187523	1964	1977	1978	1964	16932
627	20231213	100800	3757765678	1978	1978	1979	1976	6356
628	20231213	100700	3745198418	1978	1973	1980	1973	27492
629	20231213	100600	3690832766	1974	1972	1974	1962	4363
630	20231213	100500	3682224470	1973	1962	1973	1953	21032
631	20231213	100400	3640976422	1962	1953	1981	1952	18323
632	20231213	100300	3605099351	1953	1960	1965	1952	8447
633	20231213	100200	3588546063	1960	1961	1963	1952	12527
634	20231213	100100	3564027948	1964	1968	1969	1960	4354
635	20231213	100000	3555469272	1969	1979	1979	1967	10888
636	20231213	095900	3533969195	1979	1981	1983	1979	9652
637	20231213	095800	3514850931	1983	1989	1991	1980	26538
638	20231213	095700	3462195658	1990	1965	1990	1964	24946
639	20231213	095600	3412788503	1964	1951	1965	1950	10784
640	20231213	095500	3391717436	1952	1950	1952	1949	9679
641	20231213	095400	3372846333	1950	1953	1953	1949	6773
642	20231213	095300	3359641775	1950	1954	1954	1949	13384
643	20231213	095200	3333541130	1953	1951	1953	1950	7765
644	20231213	095100	3318389492	1951	1956	1956	1950	12550
645	20231213	095000	3293865853	1956	1961	1962	1956	8774
646	20231213	094900	3276679292	1961	1961	1964	1960	17821
647	20231213	094800	3241700360	1962	1975	1975	1962	6742
648	20231213	094700	3228449682	1975	1980	1980	1971	4297
649	20231213	094600	3219962063	1980	1969	1980	1969	4722
650	20231213	094500	3210649856	1969	1969	1969	1963	1259
651	20231213	094400	3208175954	1963	1960	1969	1960	561
652	20231213	094300	3207073779	1960	1970	1970	1955	6724
653	20231213	094200	3193902663	1970	1987	1987	1970	13644
654	20231213	094100	3166906569	1987	1989	1993	1983	12091
655	20231213	094000	3142843868	1990	1983	1990	1982	9946
656	20231213	093900	3123113720	1983	1979	1985	1978	14220
657	20231213	093800	3094939626	1979	1974	1982	1974	12577
658	20231213	093700	3070070803	1974	1954	1974	1953	25973
659	20231213	093600	3019131160	1952	1953	1958	1948	5430
660	20231213	093500	3008525674	1945	1948	1953	1943	15891
661	20231213	093400	2977560573	1948	1946	1950	1942	6512
662	20231213	093300	2964882070	1946	1949	1951	1941	36881
663	20231213	093200	2893100872	1948	1952	1953	1948	8721
664	20231213	093100	2876083446	1952	1948	1955	1948	10839
665	20231213	093000	2854946184	1950	1948	1950	1947	9967
666	20231213	092900	2835525359	1949	1946	1955	1945	12010
667	20231213	092800	2812134798	1946	1946	1956	1943	10901
668	20231213	092700	2790915567	1946	1941	1960	1935	13434
669	20231213	092600	2764777316	1941	1935	1941	1929	44373
670	20231213	092500	2678988274	1935	1950	1950	1934	57719
671	20231213	092400	2566817746	1950	1956	1963	1950	57766
672	20231213	092300	2453898618	1956	1970	1971	1954	31140
673	20231213	092200	2392680169	1971	1973	1974	1971	20793
674	20231213	092100	2351682106	1973	1971	1980	1971	6793
675	20231213	092000	2338270100	1980	1981	1981	1969	15444
676	20231213	091900	2307811045	1972	1974	1977	1970	33990
677	20231213	091800	2240763818	1974	1985	1988	1974	29987
678	20231213	091700	2181348193	1985	1994	1994	1983	20171
679	20231213	091600	2141246964	1995	1984	1998	1984	15250
680	20231213	091500	2110827180	1984	1980	2000	1980	47266
681	20231213	091400	2016695873	1983	1948	1995	1945	116662
682	20231213	091300	1788296369	1947	1960	1960	1946	51437
683	20231213	091200	1687901918	1959	1976	1990	1952	68266
684	20231213	091100	1553594430	1980	2020	2025	1950	125772
685	20231213	091000	1302186800	2025	2030	2035	2020	29534
686	20231213	090900	1242369690	2030	2045	2055	2025	53446
687	20231213	090800	1133632865	2045	2070	2070	2045	44316
688	20231213	090700	1042679065	2065	2065	2070	2045	48936
689	20231213	090600	942020495	2065	2070	2075	2065	29971
690	20231213	090500	880054535	2070	2080	2090	2065	36252
691	20231213	090400	804732255	2080	2055	2095	2040	41772
692	20231213	090300	718193920	2055	2105	2105	2030	74043
693	20231213	090200	565584150	2105	2130	2135	2075	128476
694	20231213	090100	294027960	2135	2030	2140	2025	74807
695	20231213	090000	138428895	2030	2030	2040	2015	66106