KissMeData/255220/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204800	3139144428	1999	1999	1999	1999	50491
3	20231214	204700	3139144428	1999	1999	1999	1999	0
4	20231214	204600	3139144428	1999	1999	1999	1999	0
5	20231214	204500	3139144428	1999	1999	1999	1999	0
6	20231214	204400	3139144428	1999	1999	1999	1999	0
7	20231214	204300	3139144428	1999	1999	1999	1999	0
8	20231214	204200	3139144428	1999	1999	1999	1999	0
9	20231214	204100	3139144428	1999	1999	1999	1999	0
10	20231214	204000	3139144428	1999	1999	1999	1999	0
11	20231214	203900	3139144428	1999	1999	1999	1999	0
12	20231214	203800	3139144428	1999	1999	1999	1999	0
13	20231214	203700	3139144428	1999	1999	1999	1999	0
14	20231214	203600	3139144428	1999	1999	1999	1999	0
15	20231214	203500	3139144428	1999	1999	1999	1999	0
16	20231214	203400	3139144428	1999	1999	1999	1999	0
17	20231214	203300	3139144428	1999	1999	1999	1999	0
18	20231214	203200	3139144428	1999	1999	1999	1999	0
19	20231214	203100	3139144428	1999	1999	1999	1999	0
20	20231214	203000	3139144428	1999	1999	1999	1999	0
21	20231214	202900	3139144428	1999	1999	1999	1999	0
22	20231214	202800	3139144428	1999	1999	1999	1999	0
23	20231214	202700	3139144428	1999	1999	1999	1999	0
24	20231214	202600	3139144428	1999	1999	1999	1999	0
25	20231214	202500	3139144428	1999	1999	1999	1999	0
26	20231214	202400	3139144428	1999	1999	1999	1999	0
27	20231214	202300	3139144428	1999	1999	1999	1999	0
28	20231214	202200	3139144428	1999	1999	1999	1999	0
29	20231214	202100	3139144428	1999	1999	1999	1999	0
30	20231214	202000	3139144428	1999	1999	1999	1999	0
31	20231214	201900	3139144428	1999	1999	1999	1999	0
32	20231214	201800	3139144428	1999	1999	1999	1999	50491
33	20231214	201700	3139144428	1999	1999	1999	1999	0
34	20231214	201600	3139144428	1999	1999	1999	1999	0
35	20231214	201500	3139144428	1999	1999	1999	1999	0
36	20231214	201400	3139144428	1999	1999	1999	1999	0
37	20231214	201300	3139144428	1999	1999	1999	1999	0
38	20231214	201200	3139144428	1999	1999	1999	1999	0
39	20231214	201100	3139144428	1999	1999	1999	1999	0
40	20231214	201000	3139144428	1999	1999	1999	1999	0
41	20231214	200900	3139144428	1999	1999	1999	1999	0
42	20231214	200800	3139144428	1999	1999	1999	1999	0
43	20231214	200700	3139144428	1999	1999	1999	1999	0
44	20231214	200600	3139144428	1999	1999	1999	1999	0
45	20231214	200500	3139144428	1999	1999	1999	1999	0
46	20231214	200400	3139144428	1999	1999	1999	1999	0
47	20231214	200300	3139144428	1999	1999	1999	1999	0
48	20231214	200200	3139144428	1999	1999	1999	1999	0
49	20231214	200100	3139144428	1999	1999	1999	1999	0
50	20231214	200000	3139144428	1999	1999	1999	1999	0
51	20231214	195900	3139144428	1999	1999	1999	1999	0
52	20231214	195800	3139144428	1999	1999	1999	1999	0
53	20231214	195700	3139144428	1999	1999	1999	1999	0
54	20231214	195600	3139144428	1999	1999	1999	1999	0
55	20231214	195500	3139144428	1999	1999	1999	1999	0
56	20231214	195400	3139144428	1999	1999	1999	1999	0
57	20231214	195300	3139144428	1999	1999	1999	1999	0
58	20231214	195200	3139144428	1999	1999	1999	1999	0
59	20231214	195100	3139144428	1999	1999	1999	1999	0
60	20231214	195000	3139144428	1999	1999	1999	1999	0
61	20231214	194900	3139144428	1999	1999	1999	1999	0
62	20231214	194800	3139144428	1999	1999	1999	1999	50491
63	20231214	194700	3139144428	1999	1999	1999	1999	0
64	20231214	194600	3139144428	1999	1999	1999	1999	0
65	20231214	194500	3139144428	1999	1999	1999	1999	0
66	20231214	194400	3139144428	1999	1999	1999	1999	0
67	20231214	194300	3139144428	1999	1999	1999	1999	0
68	20231214	194200	3139144428	1999	1999	1999	1999	0
69	20231214	194100	3139144428	1999	1999	1999	1999	0
70	20231214	194000	3139144428	1999	1999	1999	1999	0
71	20231214	193900	3139144428	1999	1999	1999	1999	0
72	20231214	193800	3139144428	1999	1999	1999	1999	0
73	20231214	193700	3139144428	1999	1999	1999	1999	0
74	20231214	193600	3139144428	1999	1999	1999	1999	0
75	20231214	193500	3139144428	1999	1999	1999	1999	0
76	20231214	193400	3139144428	1999	1999	1999	1999	0
77	20231214	193300	3139144428	1999	1999	1999	1999	0
78	20231214	193200	3139144428	1999	1999	1999	1999	0
79	20231214	193100	3139144428	1999	1999	1999	1999	0
80	20231214	193000	3139144428	1999	1999	1999	1999	0
81	20231214	192900	3139144428	1999	1999	1999	1999	0
82	20231214	192800	3139144428	1999	1999	1999	1999	0
83	20231214	192700	3139144428	1999	1999	1999	1999	0
84	20231214	192600	3139144428	1999	1999	1999	1999	0
85	20231214	192500	3139144428	1999	1999	1999	1999	0
86	20231214	192400	3139144428	1999	1999	1999	1999	0
87	20231214	192300	3139144428	1999	1999	1999	1999	0
88	20231214	192200	3139144428	1999	1999	1999	1999	0
89	20231214	192100	3139144428	1999	1999	1999	1999	0
90	20231214	192000	3139144428	1999	1999	1999	1999	0
91	20231214	191900	3139144428	1999	1999	1999	1999	0
92	20231214	191800	3139144428	1999	1999	1999	1999	50491
93	20231214	191700	3139144428	1999	1999	1999	1999	0
94	20231214	191600	3139144428	1999	1999	1999	1999	0
95	20231214	191500	3139144428	1999	1999	1999	1999	0
96	20231214	191400	3139144428	1999	1999	1999	1999	0
97	20231214	191300	3139144428	1999	1999	1999	1999	0
98	20231214	191200	3139144428	1999	1999	1999	1999	0
99	20231214	191100	3139144428	1999	1999	1999	1999	0
100	20231214	191000	3139144428	1999	1999	1999	1999	0
101	20231214	190900	3139144428	1999	1999	1999	1999	0
102	20231214	190800	3139144428	1999	1999	1999	1999	0
103	20231214	190700	3139144428	1999	1999	1999	1999	0
104	20231214	190600	3139144428	1999	1999	1999	1999	0
105	20231214	190500	3139144428	1999	1999	1999	1999	0
106	20231214	190400	3139144428	1999	1999	1999	1999	0
107	20231214	190300	3139144428	1999	1999	1999	1999	0
108	20231214	190200	3139144428	1999	1999	1999	1999	0
109	20231214	190100	3139144428	1999	1999	1999	1999	0
110	20231214	190000	3139144428	1999	1999	1999	1999	0
111	20231214	185900	3139144428	1999	1999	1999	1999	0
112	20231214	185800	3139144428	1999	1999	1999	1999	0
113	20231214	185700	3139144428	1999	1999	1999	1999	0
114	20231214	185600	3139144428	1999	1999	1999	1999	0
115	20231214	185500	3139144428	1999	1999	1999	1999	0
116	20231214	185400	3139144428	1999	1999	1999	1999	0
117	20231214	185300	3139144428	1999	1999	1999	1999	0
118	20231214	185200	3139144428	1999	1999	1999	1999	0
119	20231214	185100	3139144428	1999	1999	1999	1999	0
120	20231214	185000	3139144428	1999	1999	1999	1999	0
121	20231214	184900	3139144428	1999	1999	1999	1999	0
122	20231214	184800	3139144428	1999	1999	1999	1999	50491
123	20231214	184700	3139144428	1999	1999	1999	1999	0
124	20231214	184600	3139144428	1999	1999	1999	1999	0
125	20231214	184500	3139144428	1999	1999	1999	1999	0
126	20231214	184400	3139144428	1999	1999	1999	1999	0
127	20231214	184300	3139144428	1999	1999	1999	1999	0
128	20231214	184200	3139144428	1999	1999	1999	1999	0
129	20231214	184100	3139144428	1999	1999	1999	1999	0
130	20231214	184000	3139144428	1999	1999	1999	1999	0
131	20231214	183900	3139144428	1999	1999	1999	1999	0
132	20231214	183800	3139144428	1999	1999	1999	1999	0
133	20231214	183700	3139144428	1999	1999	1999	1999	0
134	20231214	183600	3139144428	1999	1999	1999	1999	0
135	20231214	183500	3139144428	1999	1999	1999	1999	0
136	20231214	183400	3139144428	1999	1999	1999	1999	0
137	20231214	183300	3139144428	1999	1999	1999	1999	0
138	20231214	183200	3139144428	1999	1999	1999	1999	0
139	20231214	183100	3139144428	1999	1999	1999	1999	0
140	20231214	183000	3139144428	1999	1999	1999	1999	0
141	20231214	182900	3139144428	1999	1999	1999	1999	0
142	20231214	182800	3139144428	1999	1999	1999	1999	0
143	20231214	182700	3139144428	1999	1999	1999	1999	0
144	20231214	182600	3139144428	1999	1999	1999	1999	0
145	20231214	182500	3139144428	1999	1999	1999	1999	0
146	20231214	182400	3139144428	1999	1999	1999	1999	0
147	20231214	182300	3139144428	1999	1999	1999	1999	0
148	20231214	182200	3139144428	1999	1999	1999	1999	0
149	20231214	182100	3139144428	1999	1999	1999	1999	0
150	20231214	182000	3139144428	1999	1999	1999	1999	0
151	20231214	181900	3139144428	1999	1999	1999	1999	0
152	20231214	181800	3139144428	1999	1999	1999	1999	50491
153	20231214	181700	3139144428	1999	1999	1999	1999	0
154	20231214	181600	3139144428	1999	1999	1999	1999	0
155	20231214	181500	3139144428	1999	1999	1999	1999	0
156	20231214	181400	3139144428	1999	1999	1999	1999	0
157	20231214	181300	3139144428	1999	1999	1999	1999	0
158	20231214	181200	3139144428	1999	1999	1999	1999	0
159	20231214	181100	3139144428	1999	1999	1999	1999	0
160	20231214	181000	3139144428	1999	1999	1999	1999	0
161	20231214	180900	3139144428	1999	1999	1999	1999	0
162	20231214	180800	3139144428	1999	1999	1999	1999	0
163	20231214	180700	3139144428	1999	1999	1999	1999	0
164	20231214	180600	3139144428	1999	1999	1999	1999	0
165	20231214	180500	3139144428	1999	1999	1999	1999	0
166	20231214	180400	3139144428	1999	1999	1999	1999	0
167	20231214	180300	3139144428	1999	1999	1999	1999	0
168	20231214	180200	3139144428	1999	1999	1999	1999	0
169	20231214	180100	3139144428	1999	1999	1999	1999	0
170	20231214	180000	3139144428	1999	1999	1999	1999	0
171	20231214	175900	3139144428	1999	1999	1999	1999	0
172	20231214	175800	3139144428	1999	1999	1999	1999	0
173	20231214	175700	3139144428	1999	1999	1999	1999	0
174	20231214	175600	3139144428	1999	1999	1999	1999	0
175	20231214	175500	3139144428	1999	1999	1999	1999	0
176	20231214	175400	3139144428	1999	1999	1999	1999	0
177	20231214	175300	3139144428	1999	1999	1999	1999	0
178	20231214	175200	3139144428	1999	1999	1999	1999	0
179	20231214	175100	3139144428	1999	1999	1999	1999	0
180	20231214	175000	3139144428	1999	1999	1999	1999	0
181	20231214	174900	3139144428	1999	1999	1999	1999	0
182	20231214	174800	3139144428	1999	1999	1999	1999	50491
183	20231214	174700	3139144428	1999	1999	1999	1999	0
184	20231214	174600	3139144428	1999	1999	1999	1999	0
185	20231214	174500	3139144428	1999	1999	1999	1999	0
186	20231214	174400	3139144428	1999	1999	1999	1999	0
187	20231214	174300	3139144428	1999	1999	1999	1999	0
188	20231214	174200	3139144428	1999	1999	1999	1999	0
189	20231214	174100	3139144428	1999	1999	1999	1999	0
190	20231214	174000	3139144428	1999	1999	1999	1999	0
191	20231214	173900	3139144428	1999	1999	1999	1999	0
192	20231214	173800	3139144428	1999	1999	1999	1999	0
193	20231214	173700	3139144428	1999	1999	1999	1999	0
194	20231214	173600	3139144428	1999	1999	1999	1999	0
195	20231214	173500	3139144428	1999	1999	1999	1999	0
196	20231214	173400	3139144428	1999	1999	1999	1999	0
197	20231214	173300	3139144428	1999	1999	1999	1999	0
198	20231214	173200	3139144428	1999	1999	1999	1999	0
199	20231214	173100	3139144428	1999	1999	1999	1999	0
200	20231214	173000	3139144428	1999	1999	1999	1999	0
201	20231214	172900	3139144428	1999	1999	1999	1999	0
202	20231214	172800	3139144428	1999	1999	1999	1999	0
203	20231214	172700	3139144428	1999	1999	1999	1999	0
204	20231214	172600	3139144428	1999	1999	1999	1999	0
205	20231214	172500	3139144428	1999	1999	1999	1999	0
206	20231214	172400	3139144428	1999	1999	1999	1999	0
207	20231214	172300	3139144428	1999	1999	1999	1999	0
208	20231214	172200	3139144428	1999	1999	1999	1999	0
209	20231214	172100	3139144428	1999	1999	1999	1999	0
210	20231214	172000	3139144428	1999	1999	1999	1999	0
211	20231214	171900	3139144428	1999	1999	1999	1999	0
212	20231214	171800	3139144428	1999	1999	1999	1999	50491
213	20231214	171700	3139144428	1999	1999	1999	1999	0
214	20231214	171600	3139144428	1999	1999	1999	1999	0
215	20231214	171500	3139144428	1999	1999	1999	1999	0
216	20231214	171400	3139144428	1999	1999	1999	1999	0
217	20231214	171300	3139144428	1999	1999	1999	1999	0
218	20231214	171200	3139144428	1999	1999	1999	1999	0
219	20231214	171100	3139144428	1999	1999	1999	1999	0
220	20231214	171000	3139144428	1999	1999	1999	1999	0
221	20231214	170900	3139144428	1999	1999	1999	1999	0
222	20231214	170800	3139144428	1999	1999	1999	1999	0
223	20231214	170700	3139144428	1999	1999	1999	1999	0
224	20231214	170600	3139144428	1999	1999	1999	1999	0
225	20231214	170500	3139144428	1999	1999	1999	1999	0
226	20231214	170400	3139144428	1999	1999	1999	1999	0
227	20231214	170300	3139144428	1999	1999	1999	1999	0
228	20231214	170200	3139144428	1999	1999	1999	1999	0
229	20231214	170100	3139144428	1999	1999	1999	1999	0
230	20231214	170000	3139144428	1999	1999	1999	1999	0
231	20231214	165900	3139144428	1999	1999	1999	1999	0
232	20231214	165800	3139144428	1999	1999	1999	1999	0
233	20231214	165700	3139144428	1999	1999	1999	1999	0
234	20231214	165600	3139144428	1999	1999	1999	1999	0
235	20231214	165500	3139144428	1999	1999	1999	1999	0
236	20231214	165400	3139144428	1999	1999	1999	1999	0
237	20231214	165300	3139144428	1999	1999	1999	1999	0
238	20231214	165200	3139144428	1999	1999	1999	1999	0
239	20231214	165100	3139144428	1999	1999	1999	1999	0
240	20231214	165000	3139144428	1999	1999	1999	1999	0
241	20231214	164900	3139144428	1999	1999	1999	1999	0
242	20231214	164800	3139144428	1999	1999	1999	1999	50491
243	20231214	164700	3139144428	1999	1999	1999	1999	0
244	20231214	164600	3139144428	1999	1999	1999	1999	0
245	20231214	164500	3139144428	1999	1999	1999	1999	0
246	20231214	164400	3139144428	1999	1999	1999	1999	0
247	20231214	164300	3139144428	1999	1999	1999	1999	0
248	20231214	164200	3139144428	1999	1999	1999	1999	0
249	20231214	164100	3139144428	1999	1999	1999	1999	0
250	20231214	164000	3139144428	1999	1999	1999	1999	0
251	20231214	163900	3139144428	1999	1999	1999	1999	0
252	20231214	163800	3139144428	1999	1999	1999	1999	0
253	20231214	163700	3139144428	1999	1999	1999	1999	0
254	20231214	163600	3139144428	1999	1999	1999	1999	0
255	20231214	163500	3139144428	1999	1999	1999	1999	0
256	20231214	163400	3139144428	1999	1999	1999	1999	0
257	20231214	163300	3139144428	1999	1999	1999	1999	0
258	20231214	163200	3139144428	1999	1999	1999	1999	0
259	20231214	163100	3139144428	1999	1999	1999	1999	0
260	20231214	163000	3139144428	1999	1999	1999	1999	0
261	20231214	162900	3139144428	1999	1999	1999	1999	0
262	20231214	162800	3139144428	1999	1999	1999	1999	0
263	20231214	162700	3139144428	1999	1999	1999	1999	0
264	20231214	162600	3139144428	1999	1999	1999	1999	0
265	20231214	162500	3139144428	1999	1999	1999	1999	0
266	20231214	162400	3139144428	1999	1999	1999	1999	0
267	20231214	162300	3139144428	1999	1999	1999	1999	0
268	20231214	162200	3139144428	1999	1999	1999	1999	0
269	20231214	162100	3139144428	1999	1999	1999	1999	0
270	20231214	162000	3139144428	1999	1999	1999	1999	0
271	20231214	161900	3139144428	1999	1999	1999	1999	0
272	20231214	161800	3139144428	1999	1999	1999	1999	50491
273	20231214	161700	3139144428	1999	1999	1999	1999	0
274	20231214	161600	3139144428	1999	1999	1999	1999	0
275	20231214	161500	3139144428	1999	1999	1999	1999	0
276	20231214	161400	3139144428	1999	1999	1999	1999	0
277	20231214	161300	3139144428	1999	1999	1999	1999	0
278	20231214	161200	3139144428	1999	1999	1999	1999	0
279	20231214	161100	3139144428	1999	1999	1999	1999	0
280	20231214	161000	3139144428	1999	1999	1999	1999	0
281	20231214	160900	3139144428	1999	1999	1999	1999	0
282	20231214	160800	3139144428	1999	1999	1999	1999	0
283	20231214	160700	3139144428	1999	1999	1999	1999	0
284	20231214	160600	3139144428	1999	1999	1999	1999	0
285	20231214	160500	3139144428	1999	1999	1999	1999	0
286	20231214	160400	3139144428	1999	1999	1999	1999	0
287	20231214	160300	3139144428	1999	1999	1999	1999	0
288	20231214	160200	3139144428	1999	1999	1999	1999	0
289	20231214	160100	3139144428	1999	1999	1999	1999	0
290	20231214	160000	3139144428	1999	1999	1999	1999	0
291	20231214	155900	3139144428	1999	1999	1999	1999	0
292	20231214	155800	3139144428	1999	1999	1999	1999	0
293	20231214	155700	3139144428	1999	1999	1999	1999	0
294	20231214	155600	3139144428	1999	1999	1999	1999	0
295	20231214	155500	3139144428	1999	1999	1999	1999	0
296	20231214	155400	3139144428	1999	1999	1999	1999	0
297	20231214	155300	3139144428	1999	1999	1999	1999	0
298	20231214	155200	3139144428	1999	1999	1999	1999	0
299	20231214	155100	3139144428	1999	1999	1999	1999	0
300	20231214	155000	3139144428	1999	1999	1999	1999	0
301	20231214	154900	3139144428	1999	1999	1999	1999	0
302	20231214	154800	3139144428	1999	1999	1999	1999	50491
303	20231214	154700	3139144428	1999	1999	1999	1999	0
304	20231214	154600	3139144428	1999	1999	1999	1999	0
305	20231214	154500	3139144428	1999	1999	1999	1999	0
306	20231214	154400	3139144428	1999	1999	1999	1999	0
307	20231214	154300	3139144428	1999	1999	1999	1999	0
308	20231214	154200	3139144428	1999	1999	1999	1999	0
309	20231214	154100	3139144428	1999	1999	1999	1999	0
310	20231214	154000	3139144428	1999	1999	1999	1999	0
311	20231214	153900	3139144428	1999	1999	1999	1999	0
312	20231214	153800	3139144428	1999	1999	1999	1999	0
313	20231214	153700	3139144428	1999	1999	1999	1999	0
314	20231214	153600	3139144428	1999	1999	1999	1999	0
315	20231214	153500	3139144428	1999	1999	1999	1999	0
316	20231214	153400	3139144428	1999	1999	1999	1999	0
317	20231214	153300	3139144428	1999	1999	1999	1999	0
318	20231214	153200	3139144428	1999	1999	1999	1999	0
319	20231214	153100	3139144428	1999	1999	1999	1999	0
320	20231214	153000	3139144428	1999	1999	1999	1999	50491
321	20231214	152900	3038212919	1994	1994	1994	1994	0
322	20231214	152800	3038212919	1994	1994	1994	1994	0
323	20231214	152700	3038212919	1994	1994	1994	1994	0
324	20231214	152600	3038212919	1994	1994	1994	1994	0
325	20231214	152500	3038212919	1994	1994	1994	1994	0
326	20231214	152400	3038212919	1994	1994	1994	1994	0
327	20231214	152300	3038212919	1994	1994	1994	1994	0
328	20231214	152200	3038212919	1994	1994	1994	1994	0
329	20231214	152100	3038212919	1994	1994	1994	1994	0
330	20231214	152000	3038212919	1994	1994	1994	1994	0
331	20231214	151900	3038212919	1994	1993	1994	1992	3165
332	20231214	151800	3031904501	1988	1994	1997	1988	6261
333	20231214	151700	3019419148	1996	1999	1999	1993	6516
334	20231214	151600	3006413919	1998	1986	1998	1986	21579
335	20231214	151500	2963389627	1986	1984	1995	1984	14057
336	20231214	151400	2935394439	1985	1972	1988	1966	10423
337	20231214	151300	2914720335	1966	1967	1967	1966	333
338	20231214	151200	2914065332	1967	1959	1967	1958	1874
339	20231214	151100	2910379491	1959	1966	1967	1959	570
340	20231214	151000	2909258712	1967	1969	1969	1959	1986
341	20231214	150900	2905352655	1969	1969	1980	1967	14732
342	20231214	150800	2876278927	1967	1962	1967	1962	10647
343	20231214	150700	2855363377	1962	1958	1962	1958	2619
344	20231214	150600	2850230151	1959	1951	1959	1950	1234
345	20231214	150500	2847821563	1950	1943	1953	1943	2227
346	20231214	150400	2843487320	1943	1945	1945	1943	1188
347	20231214	150300	2841178992	1943	1942	1943	1942	100
348	20231214	150200	2840984782	1950	1938	1950	1938	4984
349	20231214	150100	2831274703	1939	1938	1948	1928	4359
350	20231214	150000	2822799232	1939	1927	1939	1926	3513
351	20231214	145900	2815999279	1924	1927	1927	1924	365
352	20231214	145800	2815296713	1924	1925	1925	1924	103
353	20231214	145700	2815098441	1925	1923	1925	1922	1820
354	20231214	145600	2811598747	1924	1923	1924	1923	10078
355	20231214	145500	2792218746	1922	1923	1923	1922	1165
356	20231214	145400	2789979409	1922	1912	1922	1912	24018
357	20231214	145300	2743943118	1917	1915	1917	1915	348
358	20231214	145200	2743276053	1912	1910	1917	1910	7
359	20231214	145100	2743262674	1910	1910	1910	1910	701
360	20231214	145000	2741923764	1910	1906	1910	1905	1350
361	20231214	144900	2739347581	1907	1906	1907	1904	7646
362	20231214	144800	2724783145	1906	1897	1907	1897	478
363	20231214	144700	2723873040	1910	1906	1914	1886	7502
364	20231214	144600	2709533832	1906	1887	1906	1887	5405
365	20231214	144500	2699299219	1888	1878	1888	1878	566
366	20231214	144400	2698231985	1878	1877	1886	1877	10365
367	20231214	144300	2678687730	1877	1872	1877	1871	2493
368	20231214	144200	2674020475	1876	1876	1876	1872	202
369	20231214	144100	2673641527	1872	1871	1872	1870	1101
370	20231214	144000	2671582083	1871	1880	1880	1871	5665
371	20231214	143900	2660977264	1868	1868	1868	1868	1
372	20231214	143800	2660975396	1880	1865	1880	1865	3321
373	20231214	143700	2654761606	1866	1871	1871	1866	6250
374	20231214	143600	2643098531	1872	1860	1872	1857	1851
375	20231214	143500	2639643825	1867	1855	1870	1852	2112
376	20231214	143400	2635729859	1869	1862	1869	1851	690
377	20231214	143300	2634446189	1869	1851	1870	1851	724
378	20231214	143200	2633099619	1850	1876	1877	1841	1906
379	20231214	143100	2629563266	1876	1884	1884	1876	3242
380	20231214	143000	2623471306	1885	1895	1895	1885	3644
381	20231214	142900	2616581460	1895	1906	1906	1895	6222
382	20231214	142800	2604790273	1906	1906	1906	1906	91
383	20231214	142700	2604616827	1908	1909	1909	1908	90
384	20231214	142600	2604445062	1910	1911	1911	1893	18385
385	20231214	142500	2569640295	1911	1911	1911	1895	10204
386	20231214	142400	2550294837	1908	1901	1911	1901	874
387	20231214	142300	2548627685	1901	1901	1901	1894	2135
388	20231214	142200	2544582365	1901	1900	1901	1894	1511
389	20231214	142100	2541716572	1900	1896	1900	1896	1045
390	20231214	142000	2539731200	1895	1912	1912	1895	8354
391	20231214	141900	2523825964	1912	1911	1912	1911	266
392	20231214	141800	2523317375	1912	1912	1912	1911	6520
393	20231214	141700	2510856949	1912	1912	1925	1912	450
394	20231214	141600	2509994447	1913	1921	1921	1912	906
395	20231214	141500	2508258487	1918	1918	1918	1918	218
396	20231214	141400	2507840363	1918	1921	1921	1918	1106
397	20231214	141300	2505716804	1921	1922	1924	1919	1513
398	20231214	141200	2502810429	1924	1926	1926	1923	7052
399	20231214	141100	2489234494	1926	1928	1929	1926	6686
400	20231214	141000	2476355235	1929	1937	1937	1929	24541
401	20231214	140900	2428911802	1937	1939	1939	1937	615
402	20231214	140800	2427720085	1939	1939	1948	1939	18
403	20231214	140700	2427685120	1939	1939	1939	1939	0
404	20231214	140600	2427685120	1939	1948	1948	1939	389
405	20231214	140500	2426929232	1948	1949	1949	1948	45
406	20231214	140400	2426841571	1942	1942	1942	1942	0
407	20231214	140300	2426841571	1942	1942	1942	1942	0
408	20231214	140200	2426841571	1942	1942	1942	1942	1989
409	20231214	140100	2422978933	1942	1942	1942	1942	2194
410	20231214	140000	2418718185	1942	1942	1942	1942	3
411	20231214	135900	2418712359	1942	1942	1942	1942	100
412	20231214	135800	2418518159	1941	1941	1941	1941	2
413	20231214	135700	2418514277	1941	1941	1941	1941	342
414	20231214	135600	2417850455	1941	1938	1941	1938	1148
415	20231214	135500	2415625037	1935	1935	1935	1935	0
416	20231214	135400	2415625037	1935	1935	1935	1935	1
417	20231214	135300	2415623102	1935	1937	1937	1935	391
418	20231214	135200	2414866485	1938	1938	1938	1938	297
419	20231214	135100	2414290899	1938	1935	1938	1935	1273
420	20231214	135000	2411825378	1935	1935	1935	1935	30
421	20231214	134900	2411767328	1935	1936	1936	1935	1863
422	20231214	134800	2408161174	1937	1937	1937	1937	1011
423	20231214	134700	2406202867	1937	1940	1940	1937	2526
424	20231214	134600	2401308619	1938	1939	1940	1938	1963
425	20231214	134500	2397500491	1938	1938	1938	1938	0
426	20231214	134400	2397500491	1938	1939	1939	1938	2360
427	20231214	134300	2392925669	1940	1941	1941	1939	2476
428	20231214	134200	2388121086	1942	1945	1945	1942	3466
429	20231214	134100	2381385816	1950	1950	1950	1950	2
430	20231214	134000	2381381916	1945	1945	1945	1945	0
431	20231214	133900	2381381916	1945	1945	1945	1945	1000
432	20231214	133800	2379436916	1945	1945	1945	1945	600
433	20231214	133700	2378269916	1945	1945	1945	1945	0
434	20231214	133600	2378269916	1945	1951	1951	1945	1775
435	20231214	133500	2374816887	1959	1955	1959	1955	2249
436	20231214	133400	2370415393	1955	1955	1955	1955	83
437	20231214	133300	2370253128	1955	1955	1955	1955	2016
438	20231214	133200	2366311848	1955	1952	1955	1952	2546
439	20231214	133100	2361340508	1952	1952	1952	1952	0
440	20231214	133000	2361340508	1952	1952	1952	1952	2192
441	20231214	132900	2357061724	1952	1952	1952	1952	307
442	20231214	132800	2356462460	1952	1952	1952	1951	18
443	20231214	132700	2356427325	1952	1951	1952	1951	977
444	20231214	132600	2354521177	1951	1950	1951	1950	2432
445	20231214	132500	2349778735	1950	1950	1950	1950	2
446	20231214	132400	2349774835	1945	1948	1948	1945	1000
447	20231214	132300	2347828794	1948	1950	1950	1948	281
448	20231214	132200	2347280869	1950	1948	1950	1948	37
449	20231214	132100	2347208772	1948	1945	1948	1945	112
450	20231214	132000	2346990856	1945	1949	1949	1945	375
451	20231214	131900	2346259989	1949	1944	1949	1944	13
452	20231214	131800	2346234707	1944	1949	1949	1943	34
453	20231214	131700	2346168638	1949	1949	1949	1949	2
454	20231214	131600	2346164740	1949	1949	1949	1949	1
455	20231214	131500	2346162791	1949	1949	1950	1949	106
456	20231214	131400	2345956196	1949	1949	1949	1949	121
457	20231214	131300	2345720367	1936	1939	1939	1936	9936
458	20231214	131200	2326468843	1939	1937	1939	1937	1008
459	20231214	131100	2324515125	1936	1933	1936	1933	436
460	20231214	131000	2323671908	1930	1931	1931	1930	1628
461	20231214	130900	2320529867	1931	1937	1937	1931	521
462	20231214	130800	2319523769	1939	1939	1939	1939	1
463	20231214	130700	2319521830	1939	1941	1941	1939	4130
464	20231214	130600	2311513586	1941	1941	1941	1941	1766
465	20231214	130500	2308085780	1940	1950	1950	1940	12
466	20231214	130400	2308062470	1950	1950	1950	1950	12
467	20231214	130300	2308039070	1950	1950	1950	1950	1
468	20231214	130200	2308037120	1950	1950	1950	1950	1
469	20231214	130100	2308035170	1950	1949	1950	1949	21
470	20231214	130000	2307994237	1934	1934	1934	1934	0
471	20231214	125900	2307994237	1934	1934	1934	1934	0
472	20231214	125800	2307994237	1934	1934	1934	1934	716
473	20231214	125700	2306609493	1933	1933	1933	1933	0
474	20231214	125600	2306609493	1933	1931	1933	1931	122
475	20231214	125500	2306373707	1931	1931	1931	1928	2786
476	20231214	125400	2300995132	1931	1931	1931	1931	11
477	20231214	125300	2300973891	1931	1931	1933	1926	818
478	20231214	125200	2299396194	1930	1934	1934	1930	775
479	20231214	125100	2297898742	1934	1944	1944	1934	7514
480	20231214	125000	2283321813	1943	1945	1945	1943	236
481	20231214	124900	2282863221	1946	1947	1947	1946	301
482	20231214	124800	2282277379	1947	1950	1950	1947	20
483	20231214	124700	2282238403	1948	1948	1948	1948	0
484	20231214	124600	2282238403	1948	1949	1949	1948	1061
485	20231214	124500	2280171475	1951	1951	1951	1951	0
486	20231214	124400	2280171475	1951	1950	1951	1950	1915
487	20231214	124300	2276437070	1950	1948	1951	1948	1437
488	20231214	124200	2273634663	1950	1947	1950	1947	1039
489	20231214	124100	2271608658	1950	1950	1950	1950	889
490	20231214	124000	2269875108	1950	1950	1950	1950	4
491	20231214	123900	2269867308	1950	1948	1950	1948	15
492	20231214	123800	2269838070	1948	1948	1948	1948	24
493	20231214	123700	2269791318	1950	1950	1950	1950	360
494	20231214	123600	2269089318	1950	1950	1950	1950	405
495	20231214	123500	2268299568	1945	1945	1945	1945	0
496	20231214	123400	2268299568	1945	1945	1945	1945	0
497	20231214	123300	2268299568	1945	1946	1946	1945	1116
498	20231214	123200	2266128904	1946	1946	1950	1945	1368
499	20231214	123100	2263467322	1946	1950	1950	1946	2780
500	20231214	123000	2258057211	1950	1950	1950	1950	1024
501	20231214	122900	2256060411	1950	1950	1950	1950	0
502	20231214	122800	2256060411	1950	1950	1950	1950	20
503	20231214	122700	2256021411	1946	1946	1946	1946	140
504	20231214	122600	2255748971	1947	1950	1950	1947	52
505	20231214	122500	2255647577	1944	1944	1944	1944	0
506	20231214	122400	2255647577	1944	1944	1944	1944	0
507	20231214	122300	2255647577	1944	1944	1944	1944	0
508	20231214	122200	2255647577	1944	1946	1946	1944	326
509	20231214	122100	2255013472	1951	1945	1951	1945	53
510	20231214	122000	2254910087	1945	1945	1945	1945	15
511	20231214	121900	2254880912	1945	1945	1945	1945	542
512	20231214	121800	2253826722	1945	1946	1946	1945	1189
513	20231214	121700	2251513026	1952	1953	1953	1952	860
514	20231214	121600	2249834303	1953	1953	1953	1953	6
515	20231214	121500	2249822585	1945	1946	1946	1945	10976
516	20231214	121400	2228473380	1946	1950	1951	1945	942
517	20231214	121300	2226640920	1951	1952	1952	1950	14425
518	20231214	121200	2198506356	1952	1956	1960	1952	7560
519	20231214	121100	2183717323	1956	1956	1956	1956	1463
520	20231214	121000	2180855695	1960	1962	1962	1960	2086
521	20231214	120900	2176767124	1962	1962	1963	1962	1064
522	20231214	120800	2174679555	1962	1962	1962	1962	279
523	20231214	120700	2174132157	1963	1960	1963	1960	3369
524	20231214	120600	2167525842	1960	1960	1960	1960	110
525	20231214	120500	2167310242	1960	1960	1960	1960	995
526	20231214	120400	2165360042	1963	1963	1963	1960	642
527	20231214	120300	2164101624	1965	1958	1965	1958	2162
528	20231214	120200	2159859028	1951	1952	1953	1951	781
529	20231214	120100	2158335157	1951	1951	1953	1951	439
530	20231214	120000	2157478653	1951	1957	1957	1951	1073
531	20231214	115900	2155383952	1957	1958	1958	1957	72
532	20231214	115800	2155242984	1960	1960	1961	1960	1693
533	20231214	115700	2151924032	1960	1960	1960	1960	109
534	20231214	115600	2151710392	1960	1949	1960	1949	18077
535	20231214	115500	2116425147	1949	1949	1949	1949	0
536	20231214	115400	2116425147	1949	1949	1949	1949	38
537	20231214	115300	2116351085	1944	1945	1945	1944	6
538	20231214	115200	2116339420	1944	1949	1949	1944	132
539	20231214	115100	2116082282	1949	1947	1949	1947	718
540	20231214	115000	2114683500	1946	1946	1946	1946	110
541	20231214	114900	2114469440	1946	1946	1946	1946	1
542	20231214	114800	2114467494	1946	1946	1946	1946	10
543	20231214	114700	2114448034	1947	1940	1947	1940	2864
544	20231214	114600	2108886328	1938	1934	1938	1934	3381
545	20231214	114500	2102342551	1934	1931	1934	1928	115
546	20231214	114400	2102120516	1931	1934	1934	1931	457
547	20231214	114300	2101238046	1931	1937	1937	1931	1549
548	20231214	114200	2098246853	1938	1938	1938	1930	5063
549	20231214	114100	2088474759	1938	1926	1938	1926	247
550	20231214	114000	2087997393	1932	1925	1932	1925	220
551	20231214	113900	2087573886	1925	1925	1925	1925	122
552	20231214	113800	2087339036	1925	1925	1934	1925	1180
553	20231214	113700	2085065277	1925	1924	1925	1924	1342
554	20231214	113600	2082482269	1923	1923	1923	1923	0
555	20231214	113500	2082482269	1923	1935	1935	1923	2031
556	20231214	113400	2078552378	1935	1936	1936	1935	8
557	20231214	113300	2078536897	1929	1930	1930	1929	735
558	20231214	113200	2077118999	1940	1938	1940	1930	1349
559	20231214	113100	2074510938	1939	1939	1939	1939	1
560	20231214	113000	2074508999	1929	1918	1929	1918	543
561	20231214	112900	2073464548	1918	1920	1921	1918	932
562	20231214	112800	2071675419	1921	1924	1924	1920	590
563	20231214	112700	2070540852	1924	1929	1929	1923	11529
564	20231214	112600	2048324820	1929	1930	1930	1928	5898
565	20231214	112500	2036942066	1930	1932	1932	1930	3289
566	20231214	112400	2030590727	1931	1932	1932	1930	2950
567	20231214	112300	2024894277	1931	1935	1942	1931	3203
568	20231214	112200	2018698841	1935	1942	1943	1935	2485
569	20231214	112100	2013882036	1942	1942	1942	1942	58
570	20231214	112000	2013769400	1949	1939	1949	1935	300
571	20231214	111900	2013188264	1932	1940	1941	1932	5634
572	20231214	111800	2002276451	1940	1951	1952	1940	6705
573	20231214	111700	1989234154	1955	1955	1955	1951	40
574	20231214	111600	1989155958	1955	1946	1956	1946	244
575	20231214	111500	1988679659	1947	1955	1957	1944	5178
576	20231214	111400	1978589254	1957	1966	1966	1957	374
577	20231214	111300	1977857024	1958	1957	1967	1957	223
578	20231214	111200	1977420242	1957	1968	1968	1957	1484
579	20231214	111100	1974513586	1968	1953	1971	1953	1154
580	20231214	111000	1972256163	1952	1964	1975	1948	16407
581	20231214	110900	1940168856	1963	1972	1972	1963	3902
582	20231214	110800	1932486270	1971	1971	1978	1970	837
583	20231214	110700	1930836494	1972	1992	1992	1970	4095
584	20231214	110600	1922736447	1975	1957	1998	1957	9827
585	20231214	110500	1903368108	1960	1958	1960	1948	8148
586	20231214	110400	1887444453	1958	1955	1967	1955	3742
587	20231214	110300	1880094023	1955	1973	1973	1950	18455
588	20231214	110200	1843842889	1973	1987	1989	1973	20740
589	20231214	110100	1802728775	1987	1988	1998	1976	13969
590	20231214	110000	1775012208	1990	2000	2000	1990	49644
591	20231214	105900	1675782035	1986	1986	1986	1986	0
592	20231214	105800	1675782035	1986	1977	1986	1977	30499
593	20231214	105700	1615403178	1977	1975	1977	1974	3465
594	20231214	105600	1608557501	1975	1971	1975	1971	7383
595	20231214	105500	1593991045	1971	1973	1973	1971	703
596	20231214	105400	1592605003	1972	1973	1973	1972	1116
597	20231214	105300	1590403204	1973	1974	1974	1973	15
598	20231214	105200	1590373607	1974	1973	1974	1973	2649
599	20231214	105100	1585145189	1971	1973	1974	1971	1862
600	20231214	105000	1581469932	1974	1972	1974	1972	10001
601	20231214	104900	1561730719	1972	1972	1972	1972	1719
602	20231214	104800	1558340851	1972	1969	1973	1963	2304
603	20231214	104700	1553813361	1973	1968	1974	1955	16247
604	20231214	104600	1521814810	1968	1958	1968	1958	8990
605	20231214	104500	1504155804	1957	1957	1957	1957	329
606	20231214	104400	1503511951	1957	1957	1958	1957	3113
607	20231214	104300	1497416708	1958	1954	1958	1954	2458
608	20231214	104200	1492610926	1954	1949	1954	1946	10936
609	20231214	104100	1471255813	1950	1950	1950	1950	0
610	20231214	104000	1471255813	1950	1944	1950	1939	6629
611	20231214	103900	1458396092	1950	1950	1950	1943	335
612	20231214	103800	1457743143	1950	1940	1950	1940	2855
613	20231214	103700	1452193721	1948	1939	1948	1939	475
614	20231214	103600	1451272687	1948	1945	1950	1939	244
615	20231214	103500	1450799314	1945	1953	1953	1945	277
616	20231214	103400	1450260456	1954	1953	1954	1953	380
617	20231214	103300	1449517974	1954	1954	1954	1953	352
618	20231214	103200	1448830228	1954	1935	1954	1935	385
619	20231214	103100	1448078381	1949	1954	1954	1949	1273
620	20231214	103000	1445595939	1943	1943	1943	1943	1
621	20231214	102900	1445593996	1954	1954	1954	1954	5
622	20231214	102800	1445584226	1956	1946	1956	1946	2001
623	20231214	102700	1441680763	1932	1934	1934	1932	1079
624	20231214	102600	1439595225	1932	1932	1932	1932	10
625	20231214	102500	1439575905	1929	1937	1949	1929	10624
626	20231214	102400	1419025005	1933	1934	1937	1929	2093
627	20231214	102300	1414975102	1934	1934	1934	1927	3046
628	20231214	102200	1409084812	1934	1926	1934	1926	359
629	20231214	102100	1408392869	1926	1937	1937	1926	2042
630	20231214	102000	1404448807	1934	1938	1938	1932	13876
631	20231214	101900	1377589537	1939	1947	1947	1937	2958
632	20231214	101800	1371857106	1947	1954	1954	1947	6344
633	20231214	101700	1359486086	1954	1956	1957	1954	2135
634	20231214	101600	1355310606	1956	1958	1958	1950	103
635	20231214	101500	1355109174	1958	1951	1958	1950	2536
636	20231214	101400	1350157416	1950	1950	1958	1950	20629
637	20231214	101300	1309914525	1950	1950	1958	1950	458
638	20231214	101200	1309020417	1948	1947	1949	1947	1415
639	20231214	101100	1306264091	1947	1967	1967	1946	11310
640	20231214	101000	1284109077	1967	1966	1968	1966	8819
641	20231214	100900	1266766394	1966	1970	1970	1960	1087
642	20231214	100800	1264628008	1970	1959	1970	1959	17649
643	20231214	100700	1229938148	1959	1953	1959	1953	5756
644	20231214	100600	1218682916	1951	1953	1953	1951	1176
645	20231214	100500	1216386202	1953	1953	1953	1953	106
646	20231214	100400	1216179184	1958	1953	1958	1953	156
647	20231214	100300	1215874510	1950	1945	1950	1945	7214
648	20231214	100200	1201807510	1945	1938	1945	1938	7837
649	20231214	100100	1186579732	1937	1938	1939	1937	8734
650	20231214	100000	1169658019	1940	1940	1940	1938	9040
651	20231214	095900	1152137430	1942	1942	1942	1939	2075
652	20231214	095800	1148112748	1942	1942	1945	1942	26
653	20231214	095700	1148062244	1945	1953	1953	1942	13673
654	20231214	095600	1121401723	1953	1953	1953	1953	3364
655	20231214	095500	1114831831	1953	1959	1959	1953	5612
656	20231214	095400	1103868079	1959	1957	1961	1953	5196
657	20231214	095300	1093716180	1960	1970	1970	1960	15051
658	20231214	095200	1064160667	1970	1962	1970	1962	5878
659	20231214	095100	1052617241	1961	1960	1966	1960	9655
660	20231214	095000	1033682739	1960	1975	1976	1960	14822
661	20231214	094900	1004509638	1977	1969	1980	1966	7512
662	20231214	094800	989669593	1969	1976	1976	1965	3486
663	20231214	094700	982796115	1976	1952	1976	1952	60928
664	20231214	094600	863044609	1950	1950	1952	1950	3799
665	20231214	094500	855635969	1950	1950	1950	1950	2465
666	20231214	094400	850829219	1950	1950	1950	1950	447
667	20231214	094300	849957569	1958	1949	1958	1949	5105
668	20231214	094200	839994673	1946	1945	1949	1940	1495
669	20231214	094100	837091009	1940	1956	1958	1938	22048
670	20231214	094000	794099206	1959	1959	1960	1956	1180
671	20231214	093900	791787305	1960	1955	1960	1955	8461
672	20231214	093800	775231814	1955	1943	1955	1941	4395
673	20231214	093700	766662658	1937	1932	1943	1932	12555
674	20231214	093600	742298470	1932	1930	1932	1930	8692
675	20231214	093500	725508514	1930	1931	1931	1929	11558
676	20231214	093400	703194658	1929	1942	1942	1929	26314
677	20231214	093300	652223630	1942	1954	1959	1940	10175
678	20231214	093200	632427134	1959	1959	1960	1954	20831
679	20231214	093100	591633237	1954	1948	1960	1943	23419
680	20231214	093000	545867712	1946	1944	1950	1944	15415
681	20231214	092900	515837576	1944	1944	1947	1943	8962
682	20231214	092800	498411539	1944	1943	1944	1939	4234
683	20231214	092700	490189825	1938	1930	1944	1930	9835
684	20231214	092600	471149685	1930	1933	1934	1928	6769
685	20231214	092500	458066444	1929	1928	1936	1927	8627
686	20231214	092400	441423105	1927	1912	1927	1912	14423
687	20231214	092300	413737634	1912	1909	1913	1909	4581
688	20231214	092200	404982784	1908	1903	1908	1903	1457
689	20231214	092100	402206972	1903	1913	1913	1903	6448
690	20231214	092000	389886634	1911	1911	1913	1901	9089
691	20231214	091900	372515887	1900	1895	1911	1895	21325
692	20231214	091800	331812887	1895	1886	1895	1886	52
693	20231214	091700	331714725	1880	1881	1900	1880	5729
694	20231214	091600	320889352	1881	1878	1887	1878	636
695	20231214	091500	319691262	1879	1906	1907	1878	8304
696	20231214	091400	303965418	1907	1903	1913	1903	3880
697	20231214	091300	296562712	1903	1898	1907	1898	7406
698	20231214	091200	282469545	1895	1885	1901	1885	28976
699	20231214	091100	227554997	1885	1873	1885	1873	14976
700	20231214	091000	199385845	1873	1862	1873	1862	8701
701	20231214	090900	183117538	1862	1862	1862	1861	3673
702	20231214	090800	176280417	1862	1862	1871	1861	4495
703	20231214	090700	167911900	1871	1878	1878	1861	3513
704	20231214	090600	161342066	1878	1890	1892	1878	6220
705	20231214	090500	149629118	1892	1860	1892	1860	20402
706	20231214	090400	111283767	1859	1859	1870	1856	14162
707	20231214	090300	84875945	1859	1838	1859	1838	19843
708	20231214	090200	48124429	1838	1830	1838	1830	5459
709	20231214	090100	38121059	1830	1807	1831	1807	16943
710	20231214	090000	7314305	1807	1806	1807	1806	4050