KissMeData/307870/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	210200	1568204315	1882	1882	1882	1882	1927
3	20231211	210100	1568204315	1882	1882	1882	1882	0
4	20231211	210000	1568204315	1882	1882	1882	1882	0
5	20231211	205900	1568204315	1882	1882	1882	1882	0
6	20231211	205800	1568204315	1882	1882	1882	1882	0
7	20231211	205700	1568204315	1882	1882	1882	1882	0
8	20231211	205600	1568204315	1882	1882	1882	1882	0
9	20231211	205500	1568204315	1882	1882	1882	1882	0
10	20231211	205400	1568204315	1882	1882	1882	1882	0
11	20231211	205300	1568204315	1882	1882	1882	1882	0
12	20231211	205200	1568204315	1882	1882	1882	1882	0
13	20231211	205100	1568204315	1882	1882	1882	1882	0
14	20231211	205000	1568204315	1882	1882	1882	1882	0
15	20231211	204900	1568204315	1882	1882	1882	1882	0
16	20231211	204800	1568204315	1882	1882	1882	1882	0
17	20231211	204700	1568204315	1882	1882	1882	1882	0
18	20231211	204600	1568204315	1882	1882	1882	1882	0
19	20231211	204500	1568204315	1882	1882	1882	1882	0
20	20231211	204400	1568204315	1882	1882	1882	1882	0
21	20231211	204300	1568204315	1882	1882	1882	1882	0
22	20231211	204200	1568204315	1882	1882	1882	1882	0
23	20231211	204100	1568204315	1882	1882	1882	1882	0
24	20231211	204000	1568204315	1882	1882	1882	1882	0
25	20231211	203900	1568204315	1882	1882	1882	1882	0
26	20231211	203800	1568204315	1882	1882	1882	1882	0
27	20231211	203700	1568204315	1882	1882	1882	1882	0
28	20231211	203600	1568204315	1882	1882	1882	1882	0
29	20231211	203500	1568204315	1882	1882	1882	1882	0
30	20231211	203400	1568204315	1882	1882	1882	1882	0
31	20231211	203300	1568204315	1882	1882	1882	1882	0
32	20231211	203200	1568204315	1882	1882	1882	1882	1927
33	20231211	203100	1568204315	1882	1882	1882	1882	0
34	20231211	203000	1568204315	1882	1882	1882	1882	0
35	20231211	202900	1568204315	1882	1882	1882	1882	0
36	20231211	202800	1568204315	1882	1882	1882	1882	0
37	20231211	202700	1568204315	1882	1882	1882	1882	0
38	20231211	202600	1568204315	1882	1882	1882	1882	0
39	20231211	202500	1568204315	1882	1882	1882	1882	0
40	20231211	202400	1568204315	1882	1882	1882	1882	0
41	20231211	202300	1568204315	1882	1882	1882	1882	0
42	20231211	202200	1568204315	1882	1882	1882	1882	0
43	20231211	202100	1568204315	1882	1882	1882	1882	0
44	20231211	202000	1568204315	1882	1882	1882	1882	0
45	20231211	201900	1568204315	1882	1882	1882	1882	0
46	20231211	201800	1568204315	1882	1882	1882	1882	0
47	20231211	201700	1568204315	1882	1882	1882	1882	0
48	20231211	201600	1568204315	1882	1882	1882	1882	0
49	20231211	201500	1568204315	1882	1882	1882	1882	0
50	20231211	201400	1568204315	1882	1882	1882	1882	0
51	20231211	201300	1568204315	1882	1882	1882	1882	0
52	20231211	201200	1568204315	1882	1882	1882	1882	0
53	20231211	201100	1568204315	1882	1882	1882	1882	0
54	20231211	201000	1568204315	1882	1882	1882	1882	0
55	20231211	200900	1568204315	1882	1882	1882	1882	0
56	20231211	200800	1568204315	1882	1882	1882	1882	0
57	20231211	200700	1568204315	1882	1882	1882	1882	0
58	20231211	200600	1568204315	1882	1882	1882	1882	0
59	20231211	200500	1568204315	1882	1882	1882	1882	0
60	20231211	200400	1568204315	1882	1882	1882	1882	0
61	20231211	200300	1568204315	1882	1882	1882	1882	0
62	20231211	200200	1568204315	1882	1882	1882	1882	1927
63	20231211	200100	1568204315	1882	1882	1882	1882	0
64	20231211	200000	1568204315	1882	1882	1882	1882	0
65	20231211	195900	1568204315	1882	1882	1882	1882	0
66	20231211	195800	1568204315	1882	1882	1882	1882	0
67	20231211	195700	1568204315	1882	1882	1882	1882	0
68	20231211	195600	1568204315	1882	1882	1882	1882	0
69	20231211	195500	1568204315	1882	1882	1882	1882	0
70	20231211	195400	1568204315	1882	1882	1882	1882	0
71	20231211	195300	1568204315	1882	1882	1882	1882	0
72	20231211	195200	1568204315	1882	1882	1882	1882	0
73	20231211	195100	1568204315	1882	1882	1882	1882	0
74	20231211	195000	1568204315	1882	1882	1882	1882	0
75	20231211	194900	1568204315	1882	1882	1882	1882	0
76	20231211	194800	1568204315	1882	1882	1882	1882	0
77	20231211	194700	1568204315	1882	1882	1882	1882	0
78	20231211	194600	1568204315	1882	1882	1882	1882	0
79	20231211	194500	1568204315	1882	1882	1882	1882	0
80	20231211	194400	1568204315	1882	1882	1882	1882	0
81	20231211	194300	1568204315	1882	1882	1882	1882	0
82	20231211	194200	1568204315	1882	1882	1882	1882	0
83	20231211	194100	1568204315	1882	1882	1882	1882	0
84	20231211	194000	1568204315	1882	1882	1882	1882	0
85	20231211	193900	1568204315	1882	1882	1882	1882	0
86	20231211	193800	1568204315	1882	1882	1882	1882	0
87	20231211	193700	1568204315	1882	1882	1882	1882	0
88	20231211	193600	1568204315	1882	1882	1882	1882	0
89	20231211	193500	1568204315	1882	1882	1882	1882	0
90	20231211	193400	1568204315	1882	1882	1882	1882	0
91	20231211	193300	1568204315	1882	1882	1882	1882	0
92	20231211	193200	1568204315	1882	1882	1882	1882	1927
93	20231211	193100	1568204315	1882	1882	1882	1882	0
94	20231211	193000	1568204315	1882	1882	1882	1882	0
95	20231211	192900	1568204315	1882	1882	1882	1882	0
96	20231211	192800	1568204315	1882	1882	1882	1882	0
97	20231211	192700	1568204315	1882	1882	1882	1882	0
98	20231211	192600	1568204315	1882	1882	1882	1882	0
99	20231211	192500	1568204315	1882	1882	1882	1882	0
100	20231211	192400	1568204315	1882	1882	1882	1882	0
101	20231211	192300	1568204315	1882	1882	1882	1882	0
102	20231211	192200	1568204315	1882	1882	1882	1882	0
103	20231211	192100	1568204315	1882	1882	1882	1882	0
104	20231211	192000	1568204315	1882	1882	1882	1882	0
105	20231211	191900	1568204315	1882	1882	1882	1882	0
106	20231211	191800	1568204315	1882	1882	1882	1882	0
107	20231211	191700	1568204315	1882	1882	1882	1882	0
108	20231211	191600	1568204315	1882	1882	1882	1882	0
109	20231211	191500	1568204315	1882	1882	1882	1882	0
110	20231211	191400	1568204315	1882	1882	1882	1882	0
111	20231211	191300	1568204315	1882	1882	1882	1882	0
112	20231211	191200	1568204315	1882	1882	1882	1882	0
113	20231211	191100	1568204315	1882	1882	1882	1882	0
114	20231211	191000	1568204315	1882	1882	1882	1882	0
115	20231211	190900	1568204315	1882	1882	1882	1882	0
116	20231211	190800	1568204315	1882	1882	1882	1882	0
117	20231211	190700	1568204315	1882	1882	1882	1882	0
118	20231211	190600	1568204315	1882	1882	1882	1882	0
119	20231211	190500	1568204315	1882	1882	1882	1882	0
120	20231211	190400	1568204315	1882	1882	1882	1882	0
121	20231211	190300	1568204315	1882	1882	1882	1882	0
122	20231211	190200	1568204315	1882	1882	1882	1882	1927
123	20231211	190100	1568204315	1882	1882	1882	1882	0
124	20231211	190000	1568204315	1882	1882	1882	1882	0
125	20231211	185900	1568204315	1882	1882	1882	1882	0
126	20231211	185800	1568204315	1882	1882	1882	1882	0
127	20231211	185700	1568204315	1882	1882	1882	1882	0
128	20231211	185600	1568204315	1882	1882	1882	1882	0
129	20231211	185500	1568204315	1882	1882	1882	1882	0
130	20231211	185400	1568204315	1882	1882	1882	1882	0
131	20231211	185300	1568204315	1882	1882	1882	1882	0
132	20231211	185200	1568204315	1882	1882	1882	1882	0
133	20231211	185100	1568204315	1882	1882	1882	1882	0
134	20231211	185000	1568204315	1882	1882	1882	1882	0
135	20231211	184900	1568204315	1882	1882	1882	1882	0
136	20231211	184800	1568204315	1882	1882	1882	1882	0
137	20231211	184700	1568204315	1882	1882	1882	1882	0
138	20231211	184600	1568204315	1882	1882	1882	1882	0
139	20231211	184500	1568204315	1882	1882	1882	1882	0
140	20231211	184400	1568204315	1882	1882	1882	1882	0
141	20231211	184300	1568204315	1882	1882	1882	1882	0
142	20231211	184200	1568204315	1882	1882	1882	1882	0
143	20231211	184100	1568204315	1882	1882	1882	1882	0
144	20231211	184000	1568204315	1882	1882	1882	1882	0
145	20231211	183900	1568204315	1882	1882	1882	1882	0
146	20231211	183800	1568204315	1882	1882	1882	1882	0
147	20231211	183700	1568204315	1882	1882	1882	1882	0
148	20231211	183600	1568204315	1882	1882	1882	1882	0
149	20231211	183500	1568204315	1882	1882	1882	1882	0
150	20231211	183400	1568204315	1882	1882	1882	1882	0
151	20231211	183300	1568204315	1882	1882	1882	1882	0
152	20231211	183200	1568204315	1882	1882	1882	1882	1927
153	20231211	183100	1568204315	1882	1882	1882	1882	0
154	20231211	183000	1568204315	1882	1882	1882	1882	0
155	20231211	182900	1568204315	1882	1882	1882	1882	0
156	20231211	182800	1568204315	1882	1882	1882	1882	0
157	20231211	182700	1568204315	1882	1882	1882	1882	0
158	20231211	182600	1568204315	1882	1882	1882	1882	0
159	20231211	182500	1568204315	1882	1882	1882	1882	0
160	20231211	182400	1568204315	1882	1882	1882	1882	0
161	20231211	182300	1568204315	1882	1882	1882	1882	0
162	20231211	182200	1568204315	1882	1882	1882	1882	0
163	20231211	182100	1568204315	1882	1882	1882	1882	0
164	20231211	182000	1568204315	1882	1882	1882	1882	0
165	20231211	181900	1568204315	1882	1882	1882	1882	0
166	20231211	181800	1568204315	1882	1882	1882	1882	0
167	20231211	181700	1568204315	1882	1882	1882	1882	0
168	20231211	181600	1568204315	1882	1882	1882	1882	0
169	20231211	181500	1568204315	1882	1882	1882	1882	0
170	20231211	181400	1568204315	1882	1882	1882	1882	0
171	20231211	181300	1568204315	1882	1882	1882	1882	0
172	20231211	181200	1568204315	1882	1882	1882	1882	0
173	20231211	181100	1568204315	1882	1882	1882	1882	0
174	20231211	181000	1568204315	1882	1882	1882	1882	0
175	20231211	180900	1568204315	1882	1882	1882	1882	0
176	20231211	180800	1568204315	1882	1882	1882	1882	0
177	20231211	180700	1568204315	1882	1882	1882	1882	0
178	20231211	180600	1568204315	1882	1882	1882	1882	0
179	20231211	180500	1568204315	1882	1882	1882	1882	0
180	20231211	180400	1568204315	1882	1882	1882	1882	0
181	20231211	180300	1568204315	1882	1882	1882	1882	0
182	20231211	180200	1568204315	1882	1882	1882	1882	1927
183	20231211	180100	1568204315	1882	1882	1882	1882	0
184	20231211	180000	1568204315	1882	1882	1882	1882	0
185	20231211	175900	1568204315	1882	1882	1882	1882	0
186	20231211	175800	1568204315	1882	1882	1882	1882	0
187	20231211	175700	1568204315	1882	1882	1882	1882	0
188	20231211	175600	1568204315	1882	1882	1882	1882	0
189	20231211	175500	1568204315	1882	1882	1882	1882	0
190	20231211	175400	1568204315	1882	1882	1882	1882	0
191	20231211	175300	1568204315	1882	1882	1882	1882	0
192	20231211	175200	1568204315	1882	1882	1882	1882	0
193	20231211	175100	1568204315	1882	1882	1882	1882	0
194	20231211	175000	1568204315	1882	1882	1882	1882	0
195	20231211	174900	1568204315	1882	1882	1882	1882	0
196	20231211	174800	1568204315	1882	1882	1882	1882	0
197	20231211	174700	1568204315	1882	1882	1882	1882	0
198	20231211	174600	1568204315	1882	1882	1882	1882	0
199	20231211	174500	1568204315	1882	1882	1882	1882	0
200	20231211	174400	1568204315	1882	1882	1882	1882	0
201	20231211	174300	1568204315	1882	1882	1882	1882	0
202	20231211	174200	1568204315	1882	1882	1882	1882	0
203	20231211	174100	1568204315	1882	1882	1882	1882	0
204	20231211	174000	1568204315	1882	1882	1882	1882	0
205	20231211	173900	1568204315	1882	1882	1882	1882	0
206	20231211	173800	1568204315	1882	1882	1882	1882	0
207	20231211	173700	1568204315	1882	1882	1882	1882	0
208	20231211	173600	1568204315	1882	1882	1882	1882	0
209	20231211	173500	1568204315	1882	1882	1882	1882	0
210	20231211	173400	1568204315	1882	1882	1882	1882	0
211	20231211	173300	1568204315	1882	1882	1882	1882	0
212	20231211	173200	1568204315	1882	1882	1882	1882	1927
213	20231211	173100	1568204315	1882	1882	1882	1882	0
214	20231211	173000	1568204315	1882	1882	1882	1882	0
215	20231211	172900	1568204315	1882	1882	1882	1882	0
216	20231211	172800	1568204315	1882	1882	1882	1882	0
217	20231211	172700	1568204315	1882	1882	1882	1882	0
218	20231211	172600	1568204315	1882	1882	1882	1882	0
219	20231211	172500	1568204315	1882	1882	1882	1882	0
220	20231211	172400	1568204315	1882	1882	1882	1882	0
221	20231211	172300	1568204315	1882	1882	1882	1882	0
222	20231211	172200	1568204315	1882	1882	1882	1882	0
223	20231211	172100	1568204315	1882	1882	1882	1882	0
224	20231211	172000	1568204315	1882	1882	1882	1882	0
225	20231211	171900	1568204315	1882	1882	1882	1882	0
226	20231211	171800	1568204315	1882	1882	1882	1882	0
227	20231211	171700	1568204315	1882	1882	1882	1882	0
228	20231211	171600	1568204315	1882	1882	1882	1882	0
229	20231211	171500	1568204315	1882	1882	1882	1882	0
230	20231211	171400	1568204315	1882	1882	1882	1882	0
231	20231211	171300	1568204315	1882	1882	1882	1882	0
232	20231211	171200	1568204315	1882	1882	1882	1882	0
233	20231211	171100	1568204315	1882	1882	1882	1882	0
234	20231211	171000	1568204315	1882	1882	1882	1882	0
235	20231211	170900	1568204315	1882	1882	1882	1882	0
236	20231211	170800	1568204315	1882	1882	1882	1882	0
237	20231211	170700	1568204315	1882	1882	1882	1882	0
238	20231211	170600	1568204315	1882	1882	1882	1882	0
239	20231211	170500	1568204315	1882	1882	1882	1882	0
240	20231211	170400	1568204315	1882	1882	1882	1882	0
241	20231211	170300	1568204315	1882	1882	1882	1882	0
242	20231211	170200	1568204315	1882	1882	1882	1882	1927
243	20231211	170100	1568204315	1882	1882	1882	1882	0
244	20231211	170000	1568204315	1882	1882	1882	1882	0
245	20231211	165900	1568204315	1882	1882	1882	1882	0
246	20231211	165800	1568204315	1882	1882	1882	1882	0
247	20231211	165700	1568204315	1882	1882	1882	1882	0
248	20231211	165600	1568204315	1882	1882	1882	1882	0
249	20231211	165500	1568204315	1882	1882	1882	1882	0
250	20231211	165400	1568204315	1882	1882	1882	1882	0
251	20231211	165300	1568204315	1882	1882	1882	1882	0
252	20231211	165200	1568204315	1882	1882	1882	1882	0
253	20231211	165100	1568204315	1882	1882	1882	1882	0
254	20231211	165000	1568204315	1882	1882	1882	1882	0
255	20231211	164900	1568204315	1882	1882	1882	1882	0
256	20231211	164800	1568204315	1882	1882	1882	1882	0
257	20231211	164700	1568204315	1882	1882	1882	1882	0
258	20231211	164600	1568204315	1882	1882	1882	1882	0
259	20231211	164500	1568204315	1882	1882	1882	1882	0
260	20231211	164400	1568204315	1882	1882	1882	1882	0
261	20231211	164300	1568204315	1882	1882	1882	1882	0
262	20231211	164200	1568204315	1882	1882	1882	1882	0
263	20231211	164100	1568204315	1882	1882	1882	1882	0
264	20231211	164000	1568204315	1882	1882	1882	1882	0
265	20231211	163900	1568204315	1882	1882	1882	1882	0
266	20231211	163800	1568204315	1882	1882	1882	1882	0
267	20231211	163700	1568204315	1882	1882	1882	1882	0
268	20231211	163600	1568204315	1882	1882	1882	1882	0
269	20231211	163500	1568204315	1882	1882	1882	1882	0
270	20231211	163400	1568204315	1882	1882	1882	1882	0
271	20231211	163300	1568204315	1882	1882	1882	1882	0
272	20231211	163200	1568204315	1882	1882	1882	1882	1927
273	20231211	163100	1568204315	1882	1882	1882	1882	0
274	20231211	163000	1568204315	1882	1882	1882	1882	0
275	20231211	162900	1568204315	1882	1882	1882	1882	0
276	20231211	162800	1568204315	1882	1882	1882	1882	0
277	20231211	162700	1568204315	1882	1882	1882	1882	0
278	20231211	162600	1568204315	1882	1882	1882	1882	0
279	20231211	162500	1568204315	1882	1882	1882	1882	0
280	20231211	162400	1568204315	1882	1882	1882	1882	0
281	20231211	162300	1568204315	1882	1882	1882	1882	0
282	20231211	162200	1568204315	1882	1882	1882	1882	0
283	20231211	162100	1568204315	1882	1882	1882	1882	0
284	20231211	162000	1568204315	1882	1882	1882	1882	0
285	20231211	161900	1568204315	1882	1882	1882	1882	0
286	20231211	161800	1568204315	1882	1882	1882	1882	0
287	20231211	161700	1568204315	1882	1882	1882	1882	0
288	20231211	161600	1568204315	1882	1882	1882	1882	0
289	20231211	161500	1568204315	1882	1882	1882	1882	0
290	20231211	161400	1568204315	1882	1882	1882	1882	0
291	20231211	161300	1568204315	1882	1882	1882	1882	0
292	20231211	161200	1568204315	1882	1882	1882	1882	0
293	20231211	161100	1568204315	1882	1882	1882	1882	0
294	20231211	161000	1568204315	1882	1882	1882	1882	0
295	20231211	160900	1568204315	1882	1882	1882	1882	0
296	20231211	160800	1568204315	1882	1882	1882	1882	0
297	20231211	160700	1568204315	1882	1882	1882	1882	0
298	20231211	160600	1568204315	1882	1882	1882	1882	0
299	20231211	160500	1568204315	1882	1882	1882	1882	0
300	20231211	160400	1568204315	1882	1882	1882	1882	0
301	20231211	160300	1568204315	1882	1882	1882	1882	0
302	20231211	160200	1568204315	1882	1882	1882	1882	1927
303	20231211	160100	1568204315	1882	1882	1882	1882	0
304	20231211	160000	1568204315	1882	1882	1882	1882	0
305	20231211	155900	1568204315	1882	1882	1882	1882	0
306	20231211	155800	1568204315	1882	1882	1882	1882	0
307	20231211	155700	1568204315	1882	1882	1882	1882	0
308	20231211	155600	1568204315	1882	1882	1882	1882	0
309	20231211	155500	1568204315	1882	1882	1882	1882	0
310	20231211	155400	1568204315	1882	1882	1882	1882	0
311	20231211	155300	1568204315	1882	1882	1882	1882	0
312	20231211	155200	1568204315	1882	1882	1882	1882	0
313	20231211	155100	1568204315	1882	1882	1882	1882	0
314	20231211	155000	1568204315	1882	1882	1882	1882	0
315	20231211	154900	1568204315	1882	1882	1882	1882	0
316	20231211	154800	1568204315	1882	1882	1882	1882	0
317	20231211	154700	1568204315	1882	1882	1882	1882	0
318	20231211	154600	1568204315	1882	1882	1882	1882	0
319	20231211	154500	1568204315	1882	1882	1882	1882	0
320	20231211	154400	1568204315	1882	1882	1882	1882	0
321	20231211	154300	1568204315	1882	1882	1882	1882	0
322	20231211	154200	1568204315	1882	1882	1882	1882	0
323	20231211	154100	1568204315	1882	1882	1882	1882	0
324	20231211	154000	1568204315	1882	1882	1882	1882	0
325	20231211	153900	1568204315	1882	1882	1882	1882	0
326	20231211	153800	1568204315	1882	1882	1882	1882	0
327	20231211	153700	1568204315	1882	1882	1882	1882	0
328	20231211	153600	1568204315	1882	1882	1882	1882	0
329	20231211	153500	1568204315	1882	1882	1882	1882	0
330	20231211	153400	1568204315	1882	1882	1882	1882	0
331	20231211	153300	1568204315	1882	1882	1882	1882	0
332	20231211	153200	1568204315	1882	1882	1882	1882	1927
333	20231211	153100	1568204315	1882	1882	1882	1882	0
334	20231211	153000	1568204315	1882	1882	1882	1882	1927
335	20231211	152900	1564577701	1878	1878	1878	1878	0
336	20231211	152800	1564577701	1878	1878	1878	1878	0
337	20231211	152700	1564577701	1878	1878	1878	1878	0
338	20231211	152600	1564577701	1878	1878	1878	1878	0
339	20231211	152500	1564577701	1878	1878	1878	1878	0
340	20231211	152400	1564577701	1878	1878	1878	1878	0
341	20231211	152300	1564577701	1878	1878	1878	1878	0
342	20231211	152200	1564577701	1878	1878	1878	1878	0
343	20231211	152100	1564577701	1878	1878	1878	1878	0
344	20231211	152000	1564577701	1878	1878	1878	1878	0
345	20231211	151900	1564577701	1878	1882	1885	1878	120
346	20231211	151800	1564351920	1885	1885	1885	1885	0
347	20231211	151700	1564351920	1885	1885	1885	1877	3
348	20231211	151600	1564346273	1877	1877	1877	1877	400
349	20231211	151500	1563595473	1877	1877	1885	1877	140
350	20231211	151400	1563331605	1885	1883	1885	1876	173
351	20231211	151300	1563005950	1885	1883	1885	1876	2403
352	20231211	151200	1558486965	1876	1883	1883	1876	11
353	20231211	151100	1558466322	1875	1883	1883	1875	2
354	20231211	151000	1558462564	1875	1883	1883	1875	2
355	20231211	150900	1558458806	1875	1874	1883	1874	1740
356	20231211	150800	1555197838	1874	1874	1874	1873	1794
357	20231211	150700	1551836747	1875	1876	1876	1875	1058
358	20231211	150600	1549852697	1875	1875	1875	1875	0
359	20231211	150500	1549852697	1875	1885	1885	1875	26
360	20231211	150400	1549803697	1875	1886	1886	1875	2
361	20231211	150300	1549799936	1875	1876	1876	1875	1913
362	20231211	150200	1546213060	1875	1875	1875	1875	0
363	20231211	150100	1546213060	1875	1875	1875	1875	10
364	20231211	150000	1546194310	1885	1886	1889	1871	10457
365	20231211	145900	1526547640	1889	1890	1890	1887	3327
366	20231211	145800	1520266064	1890	1898	1898	1890	2
367	20231211	145700	1520262276	1898	1898	1898	1898	52
368	20231211	145600	1520163580	1888	1888	1888	1888	1
369	20231211	145500	1520161692	1898	1888	1898	1888	2
370	20231211	145400	1520157906	1898	1898	1898	1888	5
371	20231211	145300	1520148436	1888	1888	1888	1888	501
372	20231211	145200	1519202548	1898	1888	1898	1888	501
373	20231211	145100	1518256650	1888	1898	1898	1888	1895
374	20231211	145000	1514672473	1908	1908	1908	1908	0
375	20231211	144900	1514672473	1908	1893	1908	1893	3
376	20231211	144800	1514666764	1908	1908	1908	1908	0
377	20231211	144700	1514666764	1908	1908	1908	1908	0
378	20231211	144600	1514666764	1908	1908	1908	1908	1
379	20231211	144500	1514664856	1895	1895	1913	1895	5059
380	20231211	144400	1505008220	1888	1888	1888	1888	0
381	20231211	144300	1505008220	1888	1895	1895	1888	2
382	20231211	144200	1505004437	1888	1888	1888	1888	0
383	20231211	144100	1505004437	1888	1888	1888	1888	2088
384	20231211	144000	1501062293	1888	1888	1888	1888	0
385	20231211	143900	1501062293	1888	1888	1888	1888	0
386	20231211	143800	1501062293	1888	1888	1888	1888	1
387	20231211	143700	1501060405	1888	1888	1888	1888	3
388	20231211	143600	1501054741	1895	1895	1895	1895	53
389	20231211	143500	1500954306	1888	1886	1888	1886	303
390	20231211	143400	1500382352	1886	1886	1886	1886	500
391	20231211	143300	1499439352	1886	1886	1886	1886	0
392	20231211	143200	1499439352	1886	1886	1886	1886	0
393	20231211	143100	1499439352	1886	1886	1886	1886	0
394	20231211	143000	1499439352	1886	1886	1886	1886	50
395	20231211	142900	1499345052	1886	1886	1886	1886	666
396	20231211	142800	1498088976	1884	1884	1884	1884	100
397	20231211	142700	1497900576	1884	1885	1885	1884	585
398	20231211	142600	1496798067	1886	1886	1886	1886	0
399	20231211	142500	1496798067	1886	1886	1886	1885	505
400	20231211	142400	1495845719	1886	1897	1897	1886	21852
401	20231211	142300	1454502726	1897	1897	1897	1897	0
402	20231211	142200	1454502726	1897	1897	1897	1897	0
403	20231211	142100	1454502726	1897	1897	1906	1897	5002
404	20231211	142000	1445013923	1897	1897	1897	1897	34
405	20231211	141900	1444949425	1897	1897	1897	1897	5
406	20231211	141800	1444939940	1897	1897	1897	1897	0
407	20231211	141700	1444939940	1897	1897	1906	1897	106
408	20231211	141600	1444738849	1906	1897	1906	1897	7
409	20231211	141500	1444725552	1897	1897	1906	1897	3
410	20231211	141400	1444719852	1906	1897	1906	1897	8
411	20231211	141300	1444704658	1904	1904	1904	1904	270
412	20231211	141200	1444190578	1906	1897	1906	1897	2
413	20231211	141100	1444186775	1897	1897	1897	1897	1
414	20231211	141000	1444184878	1906	1906	1906	1906	0
415	20231211	140900	1444184878	1906	1906	1906	1906	469
416	20231211	140800	1443290964	1906	1897	1906	1897	122
417	20231211	140700	1443058441	1907	1907	1907	1907	0
418	20231211	140600	1443058441	1907	1907	1907	1907	0
419	20231211	140500	1443058441	1907	1906	1907	1906	3132
420	20231211	140400	1437086958	1897	1897	1897	1897	0
421	20231211	140300	1437086958	1897	1897	1897	1897	0
422	20231211	140200	1437086958	1897	1897	1897	1897	0
423	20231211	140100	1437086958	1897	1897	1897	1897	0
424	20231211	140000	1437086958	1897	1897	1897	1897	0
425	20231211	135900	1437086958	1897	1897	1897	1897	0
426	20231211	135800	1437086958	1897	1897	1897	1897	0
427	20231211	135700	1437086958	1897	1897	1897	1897	0
428	20231211	135600	1437086958	1897	1897	1897	1897	0
429	20231211	135500	1437086958	1897	1897	1897	1897	2
430	20231211	135400	1437083164	1896	1896	1896	1896	1
431	20231211	135300	1437081268	1907	1907	1907	1907	1
432	20231211	135200	1437079361	1895	1895	1895	1895	0
433	20231211	135100	1437079361	1895	1895	1895	1895	0
434	20231211	135000	1437079361	1895	1895	1895	1895	0
435	20231211	134900	1437079361	1895	1895	1895	1895	0
436	20231211	134800	1437079361	1895	1895	1895	1895	0
437	20231211	134700	1437079361	1895	1895	1895	1895	0
438	20231211	134600	1437079361	1895	1895	1895	1895	1
439	20231211	134500	1437077466	1910	1910	1910	1910	0
440	20231211	134400	1437077466	1910	1897	1910	1897	1098
441	20231211	134300	1434989048	1897	1897	1897	1897	10
442	20231211	134200	1434970078	1897	1897	1897	1897	5
443	20231211	134100	1434960593	1897	1897	1897	1897	26
444	20231211	134000	1434911271	1897	1897	1897	1897	0
445	20231211	133900	1434911271	1897	1897	1897	1897	51
446	20231211	133800	1434814524	1894	1897	1897	1894	7249
447	20231211	133700	1421077598	1897	1897	1897	1897	605
448	20231211	133600	1419929913	1897	1897	1897	1897	100
449	20231211	133500	1419740213	1897	1897	1897	1896	482
450	20231211	133400	1418826330	1895	1895	1895	1895	0
451	20231211	133300	1418826330	1895	1897	1897	1895	422
452	20231211	133200	1418025800	1897	1897	1897	1897	10
453	20231211	133100	1418006830	1896	1897	1897	1896	516
454	20231211	133000	1417028394	1897	1898	1898	1897	202
455	20231211	132900	1416645040	1899	1905	1905	1899	22725
456	20231211	132800	1373423498	1913	1913	1913	1913	11
457	20231211	132700	1373402455	1904	1904	1904	1904	0
458	20231211	132600	1373402455	1904	1904	1904	1904	200
459	20231211	132500	1373021655	1904	1904	1904	1904	0
460	20231211	132400	1373021655	1904	1904	1904	1904	0
461	20231211	132300	1373021655	1904	1904	1904	1904	1
462	20231211	132200	1373019751	1913	1910	1913	1904	5
463	20231211	132100	1373010204	1913	1913	1913	1913	4
464	20231211	132000	1373002552	1904	1904	1904	1904	0
465	20231211	131900	1373002552	1904	1905	1905	1904	766
466	20231211	131800	1371543325	1905	1905	1905	1905	0
467	20231211	131700	1371543325	1905	1905	1905	1905	0
468	20231211	131600	1371543325	1905	1905	1905	1905	0
469	20231211	131500	1371543325	1905	1905	1905	1905	0
470	20231211	131400	1371543325	1905	1905	1905	1905	0
471	20231211	131300	1371543325	1905	1905	1905	1905	1
472	20231211	131200	1371541420	1905	1905	1905	1905	0
473	20231211	131100	1371541420	1905	1905	1905	1905	0
474	20231211	131000	1371541420	1905	1905	1905	1905	0
475	20231211	130900	1371541420	1905	1905	1905	1905	0
476	20231211	130800	1371541420	1905	1905	1905	1905	0
477	20231211	130700	1371541420	1905	1905	1905	1905	0
478	20231211	130600	1371541420	1905	1905	1905	1905	0
479	20231211	130500	1371541420	1905	1905	1905	1905	0
480	20231211	130400	1371541420	1905	1905	1905	1905	0
481	20231211	130300	1371541420	1905	1905	1905	1905	0
482	20231211	130200	1371541420	1905	1905	1905	1905	0
483	20231211	130100	1371541420	1905	1905	1905	1905	0
484	20231211	130000	1371541420	1905	1905	1905	1905	0
485	20231211	125900	1371541420	1905	1905	1905	1905	0
486	20231211	125800	1371541420	1905	1905	1905	1905	1
487	20231211	125700	1371539515	1905	1905	1905	1905	225
488	20231211	125600	1371110890	1905	1905	1905	1905	177
489	20231211	125500	1370773705	1904	1905	1905	1904	632
490	20231211	125400	1369570327	1905	1907	1914	1905	1051
491	20231211	125300	1367568143	1908	1906	1908	1906	551
492	20231211	125200	1366517065	1906	1906	1906	1906	0
493	20231211	125100	1366517065	1906	1906	1906	1906	1
494	20231211	125000	1366515159	1905	1905	1905	1905	0
495	20231211	124900	1366515159	1905	1905	1905	1905	50
496	20231211	124800	1366419909	1905	1905	1905	1905	0
497	20231211	124700	1366419909	1905	1905	1905	1905	149
498	20231211	124600	1366136064	1905	1909	1909	1904	4246
499	20231211	124500	1358039442	1915	1915	1915	1915	3
500	20231211	124400	1358033697	1915	1911	1915	1910	3332
501	20231211	124300	1351667852	1915	1915	1915	1912	1861
502	20231211	124200	1348108609	1915	1915	1915	1915	133
503	20231211	124100	1347853914	1915	1915	1915	1915	0
504	20231211	124000	1347853914	1915	1915	1915	1915	0
505	20231211	123900	1347853914	1915	1915	1915	1915	11
506	20231211	123800	1347832849	1914	1914	1914	1914	2
507	20231211	123700	1347829021	1914	1914	1914	1914	30
508	20231211	123600	1347771601	1914	1914	1914	1914	3
509	20231211	123500	1347765859	1914	1914	1914	1914	2
510	20231211	123400	1347762031	1917	1914	1917	1914	117
511	20231211	123300	1347538087	1913	1913	1913	1913	0
512	20231211	123200	1347538087	1913	1913	1913	1913	1
513	20231211	123100	1347536174	1917	1917	1917	1917	1
514	20231211	123000	1347534257	1914	1914	1914	1914	150
515	20231211	122900	1347247157	1914	1914	1914	1914	5
516	20231211	122800	1347237587	1914	1915	1917	1913	15
517	20231211	122700	1347208878	1917	1917	1917	1917	28
518	20231211	122600	1347155202	1917	1917	1917	1917	0
519	20231211	122500	1347155202	1917	1919	1919	1914	1824
520	20231211	122400	1343662948	1917	1917	1917	1917	0
521	20231211	122300	1343662948	1917	1917	1917	1917	0
522	20231211	122200	1343662948	1917	1919	1923	1917	4
523	20231211	122100	1343655271	1923	1923	1923	1923	0
524	20231211	122000	1343655271	1923	1923	1923	1923	1
525	20231211	121900	1343653348	1920	1920	1920	1920	66
526	20231211	121800	1343526628	1920	1920	1920	1920	1
527	20231211	121700	1343524708	1923	1918	1923	1918	2
528	20231211	121600	1343520867	1919	1920	1920	1919	101
529	20231211	121500	1343326948	1923	1923	1923	1923	0
530	20231211	121400	1343326948	1923	1923	1923	1923	0
531	20231211	121300	1343326948	1923	1915	1923	1915	2
532	20231211	121200	1343323110	1923	1923	1923	1923	1
533	20231211	121100	1343321187	1923	1923	1923	1923	568
534	20231211	121000	1342228923	1914	1914	1914	1914	394
535	20231211	120900	1341474807	1914	1915	1915	1914	2
536	20231211	120800	1341470978	1923	1923	1923	1923	0
537	20231211	120700	1341470978	1923	1915	1923	1915	65
538	20231211	120600	1341346495	1914	1914	1914	1914	0
539	20231211	120500	1341346495	1914	1915	1923	1914	14
540	20231211	120400	1341319671	1923	1923	1923	1923	60
541	20231211	120300	1341204291	1924	1924	1924	1924	0
542	20231211	120200	1341204291	1924	1924	1924	1924	0
543	20231211	120100	1341204291	1924	1924	1924	1924	0
544	20231211	120000	1341204291	1924	1924	1924	1924	0
545	20231211	115900	1341204291	1924	1924	1924	1924	101
546	20231211	115800	1341009967	1912	1915	1915	1912	180
547	20231211	115700	1340665684	1924	1924	1924	1920	52
548	20231211	115600	1340565640	1924	1920	1924	1920	12
549	20231211	115500	1340542596	1924	1924	1935	1921	242
550	20231211	115400	1340077030	1935	1921	1935	1921	390
551	20231211	115300	1339327490	1922	1921	1922	1921	2000
552	20231211	115200	1335484401	1921	1921	1921	1921	30
553	20231211	115100	1335426771	1921	1918	1921	1918	15
554	20231211	115000	1335397962	1921	1921	1921	1921	110
555	20231211	114900	1335186652	1921	1921	1921	1921	0
556	20231211	114800	1335186652	1921	1916	1921	1916	60
557	20231211	114700	1335071499	1921	1921	1921	1921	100
558	20231211	114600	1334879399	1921	1921	1921	1921	0
559	20231211	114500	1334879399	1921	1921	1921	1921	0
560	20231211	114400	1334879399	1921	1921	1921	1921	0
561	20231211	114300	1334879399	1921	1921	1921	1916	4880
562	20231211	114200	1325529249	1921	1921	1921	1921	1
563	20231211	114100	1325527328	1921	1921	1921	1915	256
564	20231211	114000	1325036554	1924	1924	1924	1924	0
565	20231211	113900	1325036554	1924	1924	1924	1917	497
566	20231211	113800	1324083705	1920	1920	1920	1920	1
567	20231211	113700	1324081785	1924	1924	1924	1924	500
568	20231211	113600	1323119785	1924	1909	1924	1909	5318
569	20231211	113500	1312954655	1909	1909	1909	1909	0
570	20231211	113400	1312954655	1909	1909	1909	1909	60
571	20231211	113300	1312840115	1906	1906	1906	1906	0
572	20231211	113200	1312840115	1906	1907	1908	1906	162
573	20231211	113100	1312531181	1909	1909	1909	1909	2
574	20231211	113000	1312527363	1909	1909	1909	1909	101
575	20231211	112900	1312334554	1909	1909	1909	1909	1
576	20231211	112800	1312332645	1903	1905	1905	1903	1000
577	20231211	112700	1310429545	1905	1908	1910	1905	4199
578	20231211	112600	1302419353	1910	1923	1923	1910	7498
579	20231211	112500	1288067025	1918	1936	1936	1918	8366
580	20231211	112400	1271985711	1937	1937	1937	1937	0
581	20231211	112300	1271985711	1937	1924	1937	1923	4832
582	20231211	112200	1262691067	1924	1924	1924	1924	0
583	20231211	112100	1262691067	1924	1924	1924	1924	0
584	20231211	112000	1262691067	1924	1925	1925	1924	915
585	20231211	111900	1260929742	1925	1931	1937	1925	32637
586	20231211	111800	1198095594	1931	1932	1932	1931	1086
587	20231211	111700	1195998449	1932	1939	1939	1932	15183
588	20231211	111600	1166618519	1939	1939	1939	1939	1
589	20231211	111500	1166616580	1939	1939	1939	1939	1
590	20231211	111400	1166614641	1939	1939	1939	1939	0
591	20231211	111300	1166614641	1939	1939	1939	1938	178
592	20231211	111200	1166269575	1939	1939	1939	1939	839
593	20231211	111100	1164642754	1939	1942	1942	1939	7175
594	20231211	111000	1150719849	1943	1948	1948	1943	7704
595	20231211	110900	1135734883	1949	1949	1949	1949	6
596	20231211	110800	1135723189	1949	1949	1949	1949	0
597	20231211	110700	1135723189	1949	1949	1949	1949	0
598	20231211	110600	1135723189	1949	1950	1950	1949	3
599	20231211	110500	1135717340	1950	1950	1950	1950	0
600	20231211	110400	1135717340	1950	1953	1953	1950	508
601	20231211	110300	1134725240	1954	1954	1954	1954	0
602	20231211	110200	1134725240	1954	1954	1954	1954	0
603	20231211	110100	1134725240	1954	1954	1954	1954	0
604	20231211	110000	1134725240	1954	1954	1954	1954	28
605	20231211	105900	1134670528	1954	1954	1954	1954	121
606	20231211	105800	1134434094	1965	1965	1965	1965	0
607	20231211	105700	1134434094	1965	1965	1965	1965	0
608	20231211	105600	1134434094	1965	1964	1965	1964	3800
609	20231211	105500	1126967462	1965	1953	1965	1953	467
610	20231211	105400	1126055246	1953	1953	1953	1953	1
611	20231211	105300	1126053293	1953	1953	1953	1953	101
612	20231211	105200	1125856040	1953	1953	1953	1953	13
613	20231211	105100	1125830651	1954	1954	1954	1954	0
614	20231211	105000	1125830651	1954	1954	1954	1954	1
615	20231211	104900	1125828697	1954	1954	1954	1954	12
616	20231211	104800	1125805249	1953	1953	1953	1953	0
617	20231211	104700	1125805249	1953	1953	1953	1953	0
618	20231211	104600	1125805249	1953	1953	1953	1953	11
619	20231211	104500	1125783766	1953	1954	1954	1953	3
620	20231211	104400	1125777905	1954	1954	1954	1954	31
621	20231211	104300	1125717331	1954	1954	1954	1954	0
622	20231211	104200	1125717331	1954	1954	1954	1954	601
623	20231211	104100	1124542977	1954	1954	1954	1954	0
624	20231211	104000	1124542977	1954	1954	1954	1954	0
625	20231211	103900	1124542977	1954	1954	1954	1954	0
626	20231211	103800	1124542977	1954	1954	1954	1954	165
627	20231211	103700	1124220567	1954	1954	1954	1954	1
628	20231211	103600	1124218613	1952	1952	1952	1952	0
629	20231211	103500	1124218613	1952	1952	1952	1952	51
630	20231211	103400	1124119061	1954	1954	1954	1954	0
631	20231211	103300	1124119061	1954	1954	1954	1954	209
632	20231211	103200	1123710675	1945	1961	1965	1945	3495
633	20231211	103100	1116892099	1946	1950	1950	1946	19
634	20231211	103000	1116855053	1951	1960	1960	1951	223
635	20231211	102900	1116418736	1960	1964	1964	1960	81
636	20231211	102800	1116259972	1965	1965	1965	1965	0
637	20231211	102700	1116259972	1965	1965	1965	1965	64
638	20231211	102600	1116134212	1965	1965	1965	1965	0
639	20231211	102500	1116134212	1965	1965	1965	1965	0
640	20231211	102400	1116134212	1965	1965	1965	1965	161
641	20231211	102300	1115817847	1965	1965	1965	1965	136
642	20231211	102200	1115550607	1960	1960	1960	1960	0
643	20231211	102100	1115550607	1960	1958	1960	1958	363
644	20231211	102000	1114839339	1958	1957	1958	1957	50
645	20231211	101900	1114741449	1958	1950	1958	1950	1005
646	20231211	101800	1112781659	1950	1951	1951	1950	2972
647	20231211	101700	1106985786	1951	1951	1951	1951	2941
648	20231211	101600	1101247895	1951	1956	1956	1951	1179
649	20231211	101500	1098944210	1958	1958	1958	1958	0
650	20231211	101400	1098944210	1958	1961	1961	1958	6776
651	20231211	101300	1085668877	1965	1965	1965	1961	1289
652	20231211	101200	1083138660	1965	1965	1965	1965	78
653	20231211	101100	1082985390	1965	1970	1970	1965	2015
654	20231211	101000	1079022540	1970	1972	1972	1970	1140
655	20231211	100900	1076776676	1972	1974	1974	1972	3180
656	20231211	100800	1070503632	1975	1975	1975	1975	20
657	20231211	100700	1070464132	1975	1975	1975	1975	167
658	20231211	100600	1070134307	1975	1974	1977	1974	1618
659	20231211	100500	1066935947	1975	1977	1977	1973	419
660	20231211	100400	1066108774	1977	1980	1980	1977	5885
661	20231211	100300	1054470063	1980	1985	1985	1980	1928
662	20231211	100200	1050650951	1983	1983	1983	1983	0
663	20231211	100100	1050650951	1983	1984	1984	1983	537
664	20231211	100000	1049585561	1984	1994	1994	1984	1348
665	20231211	095900	1046907891	1994	1994	1994	1994	1
666	20231211	095800	1046905897	1987	1988	1988	1987	723
667	20231211	095700	1045469246	1988	1983	1988	1983	2160
668	20231211	095600	1041184247	1983	1982	1983	1980	1029
669	20231211	095500	1039146737	1982	1982	1982	1982	7
670	20231211	095400	1039132863	1983	1988	1988	1983	2845
671	20231211	095300	1033481218	1993	1993	1993	1993	157
672	20231211	095200	1033168317	1998	1994	1998	1988	2017
673	20231211	095100	1029143814	1994	1992	2000	1992	2829
674	20231211	095000	1023498589	1992	1974	1992	1974	6654
675	20231211	094900	1010285126	1968	1971	1971	1964	12576
676	20231211	094800	985511479	1971	1976	1976	1971	304
677	20231211	094700	984912025	1970	1973	1979	1970	5339
678	20231211	094600	974383758	1974	1980	1980	1974	1808
679	20231211	094500	970810266	1976	2000	2000	1975	14263
680	20231211	094400	942475833	1995	1998	2005	1995	307
681	20231211	094300	941862495	1998	2000	2005	1998	322
682	20231211	094200	941218524	2005	2005	2005	2005	3
683	20231211	094100	941212509	2000	2005	2005	1990	11175
684	20231211	094000	918926742	2005	2005	2005	2005	110
685	20231211	093900	918706192	2015	2015	2015	2015	0
686	20231211	093800	918706192	2015	2000	2015	2000	452
687	20231211	093700	917802177	2000	2000	2000	2000	0
688	20231211	093600	917802177	2000	2000	2000	2000	100
689	20231211	093500	917602177	2000	2015	2015	2000	73
690	20231211	093400	917455247	2020	2010	2020	2010	1712
691	20231211	093300	914000277	2000	2010	2010	2000	1010
692	20231211	093200	911980177	2000	2010	2010	2000	190
693	20231211	093100	911600167	2010	2005	2010	2005	1767
694	20231211	093000	908056857	2005	2030	2030	2005	8042
695	20231211	092900	891861352	2040	2035	2050	2035	11813
696	20231211	092800	867732087	2045	2010	2045	2010	20939
697	20231211	092700	825150242	2010	2015	2015	2005	46865
698	20231211	092600	731120932	2010	2030	2030	2005	28715
699	20231211	092500	673305217	2030	2055	2055	2025	76447
700	20231211	092400	517454277	2055	2065	2070	2055	21857
701	20231211	092300	472241467	2060	2070	2070	2060	6017
702	20231211	092200	459797617	2070	2065	2075	2065	10551
703	20231211	092100	437973357	2050	2050	2050	2050	2908
704	20231211	092000	432011957	2050	2045	2065	2045	30662
705	20231211	091900	368909847	2045	2045	2050	2040	2108
706	20231211	091800	364595192	2050	2050	2050	2045	1338
707	20231211	091700	361852872	2055	2055	2055	2045	7643
708	20231211	091600	346164427	2055	2050	2060	2045	21761
709	20231211	091500	301504642	2045	2040	2050	2035	24590
710	20231211	091400	251179927	2040	2035	2050	2020	27953
711	20231211	091300	194103282	2030	2015	2035	2005	7954
712	20231211	091200	177984272	1996	2015	2015	1996	297
713	20231211	091100	177391004	2010	2020	2020	1990	7128
714	20231211	091000	163172404	2020	2005	2040	2005	25171
715	20231211	090900	112125819	2005	1990	2015	1990	8629
716	20231211	090800	94854914	1990	1966	2000	1966	27155
717	20231211	090700	41153608	1960	1960	1960	1960	90
718	20231211	090600	40977208	1959	1959	1959	1959	100
719	20231211	090500	40781308	1958	1960	1969	1958	4165
720	20231211	090400	32619776	1960	1957	1967	1956	8905
721	20231211	090300	15136987	1958	1940	1958	1940	1255
722	20231211	090200	12679870	1958	1958	1958	1958	1
723	20231211	090100	12677912	1940	1940	1940	1940	0
724	20231211	090000	12677912	1940	1940	1940	1925	5091