KissMeData/023790/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190600	1470192849	1899	1899	1899	1899	11633
3	20231222	190500	1470192849	1899	1899	1899	1899	0
4	20231222	190400	1470192849	1899	1899	1899	1899	0
5	20231222	190300	1470192849	1899	1899	1899	1899	0
6	20231222	190200	1470192849	1899	1899	1899	1899	0
7	20231222	190100	1470192849	1899	1899	1899	1899	0
8	20231222	190000	1470192849	1899	1899	1899	1899	0
9	20231222	185900	1470192849	1899	1899	1899	1899	0
10	20231222	185800	1470192849	1899	1899	1899	1899	0
11	20231222	185700	1470192849	1899	1899	1899	1899	0
12	20231222	185600	1470192849	1899	1899	1899	1899	0
13	20231222	185500	1470192849	1899	1899	1899	1899	0
14	20231222	185400	1470192849	1899	1899	1899	1899	0
15	20231222	185300	1470192849	1899	1899	1899	1899	0
16	20231222	185200	1470192849	1899	1899	1899	1899	0
17	20231222	185100	1470192849	1899	1899	1899	1899	0
18	20231222	185000	1470192849	1899	1899	1899	1899	0
19	20231222	184900	1470192849	1899	1899	1899	1899	0
20	20231222	184800	1470192849	1899	1899	1899	1899	0
21	20231222	184700	1470192849	1899	1899	1899	1899	0
22	20231222	184600	1470192849	1899	1899	1899	1899	0
23	20231222	184500	1470192849	1899	1899	1899	1899	0
24	20231222	184400	1470192849	1899	1899	1899	1899	0
25	20231222	184300	1470192849	1899	1899	1899	1899	0
26	20231222	184200	1470192849	1899	1899	1899	1899	0
27	20231222	184100	1470192849	1899	1899	1899	1899	0
28	20231222	184000	1470192849	1899	1899	1899	1899	0
29	20231222	183900	1470192849	1899	1899	1899	1899	0
30	20231222	183800	1470192849	1899	1899	1899	1899	0
31	20231222	183700	1470192849	1899	1899	1899	1899	0
32	20231222	183600	1470192849	1899	1899	1899	1899	11633
33	20231222	183500	1470192849	1899	1899	1899	1899	0
34	20231222	183400	1470192849	1899	1899	1899	1899	0
35	20231222	183300	1470192849	1899	1899	1899	1899	0
36	20231222	183200	1470192849	1899	1899	1899	1899	0
37	20231222	183100	1470192849	1899	1899	1899	1899	0
38	20231222	183000	1470192849	1899	1899	1899	1899	0
39	20231222	182900	1470192849	1899	1899	1899	1899	0
40	20231222	182800	1470192849	1899	1899	1899	1899	0
41	20231222	182700	1470192849	1899	1899	1899	1899	0
42	20231222	182600	1470192849	1899	1899	1899	1899	0
43	20231222	182500	1470192849	1899	1899	1899	1899	0
44	20231222	182400	1470192849	1899	1899	1899	1899	0
45	20231222	182300	1470192849	1899	1899	1899	1899	0
46	20231222	182200	1470192849	1899	1899	1899	1899	0
47	20231222	182100	1470192849	1899	1899	1899	1899	0
48	20231222	182000	1470192849	1899	1899	1899	1899	0
49	20231222	181900	1470192849	1899	1899	1899	1899	0
50	20231222	181800	1470192849	1899	1899	1899	1899	0
51	20231222	181700	1470192849	1899	1899	1899	1899	0
52	20231222	181600	1470192849	1899	1899	1899	1899	0
53	20231222	181500	1470192849	1899	1899	1899	1899	0
54	20231222	181400	1470192849	1899	1899	1899	1899	0
55	20231222	181300	1470192849	1899	1899	1899	1899	0
56	20231222	181200	1470192849	1899	1899	1899	1899	0
57	20231222	181100	1470192849	1899	1899	1899	1899	0
58	20231222	181000	1470192849	1899	1899	1899	1899	0
59	20231222	180900	1470192849	1899	1899	1899	1899	0
60	20231222	180800	1470192849	1899	1899	1899	1899	0
61	20231222	180700	1470192849	1899	1899	1899	1899	0
62	20231222	180600	1470192849	1899	1899	1899	1899	11633
63	20231222	180500	1470192849	1899	1899	1899	1899	0
64	20231222	180400	1470192849	1899	1899	1899	1899	0
65	20231222	180300	1470192849	1899	1899	1899	1899	0
66	20231222	180200	1470192849	1899	1899	1899	1899	0
67	20231222	180100	1470192849	1899	1899	1899	1899	0
68	20231222	180000	1470192849	1899	1899	1899	1899	0
69	20231222	175900	1470192849	1899	1899	1899	1899	0
70	20231222	175800	1470192849	1899	1899	1899	1899	0
71	20231222	175700	1470192849	1899	1899	1899	1899	0
72	20231222	175600	1470192849	1899	1899	1899	1899	0
73	20231222	175500	1470192849	1899	1899	1899	1899	0
74	20231222	175400	1470192849	1899	1899	1899	1899	0
75	20231222	175300	1470192849	1899	1899	1899	1899	0
76	20231222	175200	1470192849	1899	1899	1899	1899	0
77	20231222	175100	1470192849	1899	1899	1899	1899	0
78	20231222	175000	1470192849	1899	1899	1899	1899	0
79	20231222	174900	1470192849	1899	1899	1899	1899	0
80	20231222	174800	1470192849	1899	1899	1899	1899	0
81	20231222	174700	1470192849	1899	1899	1899	1899	0
82	20231222	174600	1470192849	1899	1899	1899	1899	0
83	20231222	174500	1470192849	1899	1899	1899	1899	0
84	20231222	174400	1470192849	1899	1899	1899	1899	0
85	20231222	174300	1470192849	1899	1899	1899	1899	0
86	20231222	174200	1470192849	1899	1899	1899	1899	0
87	20231222	174100	1470192849	1899	1899	1899	1899	0
88	20231222	174000	1470192849	1899	1899	1899	1899	0
89	20231222	173900	1470192849	1899	1899	1899	1899	0
90	20231222	173800	1470192849	1899	1899	1899	1899	0
91	20231222	173700	1470192849	1899	1899	1899	1899	0
92	20231222	173600	1470192849	1899	1899	1899	1899	11633
93	20231222	173500	1470192849	1899	1899	1899	1899	0
94	20231222	173400	1470192849	1899	1899	1899	1899	0
95	20231222	173300	1470192849	1899	1899	1899	1899	0
96	20231222	173200	1470192849	1899	1899	1899	1899	0
97	20231222	173100	1470192849	1899	1899	1899	1899	0
98	20231222	173000	1470192849	1899	1899	1899	1899	0
99	20231222	172900	1470192849	1899	1899	1899	1899	0
100	20231222	172800	1470192849	1899	1899	1899	1899	0
101	20231222	172700	1470192849	1899	1899	1899	1899	0
102	20231222	172600	1470192849	1899	1899	1899	1899	0
103	20231222	172500	1470192849	1899	1899	1899	1899	0
104	20231222	172400	1470192849	1899	1899	1899	1899	0
105	20231222	172300	1470192849	1899	1899	1899	1899	0
106	20231222	172200	1470192849	1899	1899	1899	1899	0
107	20231222	172100	1470192849	1899	1899	1899	1899	0
108	20231222	172000	1470192849	1899	1899	1899	1899	0
109	20231222	171900	1470192849	1899	1899	1899	1899	0
110	20231222	171800	1470192849	1899	1899	1899	1899	0
111	20231222	171700	1470192849	1899	1899	1899	1899	0
112	20231222	171600	1470192849	1899	1899	1899	1899	0
113	20231222	171500	1470192849	1899	1899	1899	1899	0
114	20231222	171400	1470192849	1899	1899	1899	1899	0
115	20231222	171300	1470192849	1899	1899	1899	1899	0
116	20231222	171200	1470192849	1899	1899	1899	1899	0
117	20231222	171100	1470192849	1899	1899	1899	1899	0
118	20231222	171000	1470192849	1899	1899	1899	1899	0
119	20231222	170900	1470192849	1899	1899	1899	1899	0
120	20231222	170800	1470192849	1899	1899	1899	1899	0
121	20231222	170700	1470192849	1899	1899	1899	1899	0
122	20231222	170600	1470192849	1899	1899	1899	1899	11633
123	20231222	170500	1470192849	1899	1899	1899	1899	0
124	20231222	170400	1470192849	1899	1899	1899	1899	0
125	20231222	170300	1470192849	1899	1899	1899	1899	0
126	20231222	170200	1470192849	1899	1899	1899	1899	0
127	20231222	170100	1470192849	1899	1899	1899	1899	0
128	20231222	170000	1470192849	1899	1899	1899	1899	0
129	20231222	165900	1470192849	1899	1899	1899	1899	0
130	20231222	165800	1470192849	1899	1899	1899	1899	0
131	20231222	165700	1470192849	1899	1899	1899	1899	0
132	20231222	165600	1470192849	1899	1899	1899	1899	0
133	20231222	165500	1470192849	1899	1899	1899	1899	0
134	20231222	165400	1470192849	1899	1899	1899	1899	0
135	20231222	165300	1470192849	1899	1899	1899	1899	0
136	20231222	165200	1470192849	1899	1899	1899	1899	0
137	20231222	165100	1470192849	1899	1899	1899	1899	0
138	20231222	165000	1470192849	1899	1899	1899	1899	0
139	20231222	164900	1470192849	1899	1899	1899	1899	0
140	20231222	164800	1470192849	1899	1899	1899	1899	0
141	20231222	164700	1470192849	1899	1899	1899	1899	0
142	20231222	164600	1470192849	1899	1899	1899	1899	0
143	20231222	164500	1470192849	1899	1899	1899	1899	0
144	20231222	164400	1470192849	1899	1899	1899	1899	0
145	20231222	164300	1470192849	1899	1899	1899	1899	0
146	20231222	164200	1470192849	1899	1899	1899	1899	0
147	20231222	164100	1470192849	1899	1899	1899	1899	0
148	20231222	164000	1470192849	1899	1899	1899	1899	0
149	20231222	163900	1470192849	1899	1899	1899	1899	0
150	20231222	163800	1470192849	1899	1899	1899	1899	0
151	20231222	163700	1470192849	1899	1899	1899	1899	0
152	20231222	163600	1470192849	1899	1899	1899	1899	11633
153	20231222	163500	1470192849	1899	1899	1899	1899	0
154	20231222	163400	1470192849	1899	1899	1899	1899	0
155	20231222	163300	1470192849	1899	1899	1899	1899	0
156	20231222	163200	1470192849	1899	1899	1899	1899	0
157	20231222	163100	1470192849	1899	1899	1899	1899	0
158	20231222	163000	1470192849	1899	1899	1899	1899	0
159	20231222	162900	1470192849	1899	1899	1899	1899	0
160	20231222	162800	1470192849	1899	1899	1899	1899	0
161	20231222	162700	1470192849	1899	1899	1899	1899	0
162	20231222	162600	1470192849	1899	1899	1899	1899	0
163	20231222	162500	1470192849	1899	1899	1899	1899	0
164	20231222	162400	1470192849	1899	1899	1899	1899	0
165	20231222	162300	1470192849	1899	1899	1899	1899	0
166	20231222	162200	1470192849	1899	1899	1899	1899	0
167	20231222	162100	1470192849	1899	1899	1899	1899	0
168	20231222	162000	1470192849	1899	1899	1899	1899	0
169	20231222	161900	1470192849	1899	1899	1899	1899	0
170	20231222	161800	1470192849	1899	1899	1899	1899	0
171	20231222	161700	1470192849	1899	1899	1899	1899	0
172	20231222	161600	1470192849	1899	1899	1899	1899	0
173	20231222	161500	1470192849	1899	1899	1899	1899	0
174	20231222	161400	1470192849	1899	1899	1899	1899	0
175	20231222	161300	1470192849	1899	1899	1899	1899	0
176	20231222	161200	1470192849	1899	1899	1899	1899	0
177	20231222	161100	1470192849	1899	1899	1899	1899	0
178	20231222	161000	1470192849	1899	1899	1899	1899	0
179	20231222	160900	1470192849	1899	1899	1899	1899	0
180	20231222	160800	1470192849	1899	1899	1899	1899	0
181	20231222	160700	1470192849	1899	1899	1899	1899	0
182	20231222	160600	1470192849	1899	1899	1899	1899	11633
183	20231222	160500	1470192849	1899	1899	1899	1899	0
184	20231222	160400	1470192849	1899	1899	1899	1899	0
185	20231222	160300	1470192849	1899	1899	1899	1899	0
186	20231222	160200	1470192849	1899	1899	1899	1899	0
187	20231222	160100	1470192849	1899	1899	1899	1899	0
188	20231222	160000	1470192849	1899	1899	1899	1899	0
189	20231222	155900	1470192849	1899	1899	1899	1899	0
190	20231222	155800	1470192849	1899	1899	1899	1899	0
191	20231222	155700	1470192849	1899	1899	1899	1899	0
192	20231222	155600	1470192849	1899	1899	1899	1899	0
193	20231222	155500	1470192849	1899	1899	1899	1899	0
194	20231222	155400	1470192849	1899	1899	1899	1899	0
195	20231222	155300	1470192849	1899	1899	1899	1899	0
196	20231222	155200	1470192849	1899	1899	1899	1899	0
197	20231222	155100	1470192849	1899	1899	1899	1899	0
198	20231222	155000	1470192849	1899	1899	1899	1899	0
199	20231222	154900	1470192849	1899	1899	1899	1899	0
200	20231222	154800	1470192849	1899	1899	1899	1899	0
201	20231222	154700	1470192849	1899	1899	1899	1899	0
202	20231222	154600	1470192849	1899	1899	1899	1899	0
203	20231222	154500	1470192849	1899	1899	1899	1899	0
204	20231222	154400	1470192849	1899	1899	1899	1899	0
205	20231222	154300	1470192849	1899	1899	1899	1899	0
206	20231222	154200	1470192849	1899	1899	1899	1899	0
207	20231222	154100	1470192849	1899	1899	1899	1899	0
208	20231222	154000	1470192849	1899	1899	1899	1899	0
209	20231222	153900	1470192849	1899	1899	1899	1899	0
210	20231222	153800	1470192849	1899	1899	1899	1899	0
211	20231222	153700	1470192849	1899	1899	1899	1899	0
212	20231222	153600	1470192849	1899	1899	1899	1899	11633
213	20231222	153500	1470192849	1899	1899	1899	1899	0
214	20231222	153400	1470192849	1899	1899	1899	1899	0
215	20231222	153300	1470192849	1899	1899	1899	1899	0
216	20231222	153200	1470192849	1899	1899	1899	1899	0
217	20231222	153100	1470192849	1899	1899	1899	1899	0
218	20231222	153000	1470192849	1899	1899	1899	1899	11633
219	20231222	152900	1448101782	1902	1902	1902	1902	0
220	20231222	152800	1448101782	1902	1902	1902	1902	0
221	20231222	152700	1448101782	1902	1902	1902	1902	0
222	20231222	152600	1448101782	1902	1902	1902	1902	0
223	20231222	152500	1448101782	1902	1902	1902	1902	0
224	20231222	152400	1448101782	1902	1902	1902	1902	0
225	20231222	152300	1448101782	1902	1902	1902	1902	0
226	20231222	152200	1448101782	1902	1902	1902	1902	0
227	20231222	152100	1448101782	1902	1902	1902	1902	0
228	20231222	152000	1448101782	1902	1902	1902	1902	0
229	20231222	151900	1448101782	1902	1901	1903	1900	4450
230	20231222	151800	1439643969	1901	1906	1906	1900	4026
231	20231222	151700	1431988309	1905	1905	1906	1905	105
232	20231222	151600	1431788283	1904	1904	1904	1904	1456
233	20231222	151500	1429016059	1904	1904	1904	1904	200
234	20231222	151400	1428635259	1903	1907	1907	1903	1475
235	20231222	151300	1425828290	1907	1907	1909	1907	1359
236	20231222	151200	1423234967	1909	1906	1909	1906	510
237	20231222	151100	1422261382	1909	1909	1909	1909	0
238	20231222	151000	1422261382	1909	1903	1909	1903	1422
239	20231222	150900	1419554197	1903	1905	1905	1903	1801
240	20231222	150800	1416125268	1905	1903	1905	1903	4769
241	20231222	150700	1407048861	1903	1903	1903	1903	198
242	20231222	150600	1406672067	1903	1907	1907	1901	1843
243	20231222	150500	1403159751	1907	1909	1909	1907	910
244	20231222	150400	1401423299	1907	1907	1907	1907	510
245	20231222	150300	1400450729	1907	1907	1907	1907	270
246	20231222	150200	1399935839	1907	1905	1907	1905	1380
247	20231222	150100	1397304958	1905	1905	1905	1905	808
248	20231222	150000	1395765718	1904	1904	1904	1903	856
249	20231222	145900	1394135910	1904	1905	1905	1904	633
250	20231222	145800	1392930663	1906	1905	1906	1905	847
251	20231222	145700	1391317076	1905	1904	1905	1904	192
252	20231222	145600	1390951350	1905	1904	1905	1904	430
253	20231222	145500	1390132620	1905	1905	1905	1905	100
254	20231222	145400	1389942120	1904	1904	1904	1904	11
255	20231222	145300	1389921176	1904	1906	1906	1904	4759
256	20231222	145200	1380857365	1906	1906	1906	1906	11
257	20231222	145100	1380836399	1906	1906	1906	1906	240
258	20231222	145000	1380378959	1907	1907	1907	1907	307
259	20231222	144900	1379793510	1907	1908	1908	1907	266
260	20231222	144800	1379285993	1908	1908	1908	1908	211
261	20231222	144700	1378883405	1907	1907	1907	1907	76
262	20231222	144600	1378738473	1907	1907	1907	1907	20
263	20231222	144500	1378700333	1909	1907	1909	1907	646
264	20231222	144400	1377468171	1907	1907	1907	1907	0
265	20231222	144300	1377468171	1907	1907	1907	1907	0
266	20231222	144200	1377468171	1907	1912	1912	1907	2902
267	20231222	144100	1371926049	1913	1912	1913	1912	65
268	20231222	144000	1371801764	1912	1913	1913	1912	80
269	20231222	143900	1371648799	1913	1912	1913	1912	1362
270	20231222	143800	1369044393	1912	1912	1912	1912	47
271	20231222	143700	1368954529	1912	1910	1912	1910	1503
272	20231222	143600	1366083731	1910	1910	1910	1910	0
273	20231222	143500	1366083731	1910	1911	1911	1910	1241
274	20231222	143400	1363712905	1911	1911	1911	1911	0
275	20231222	143300	1363712905	1911	1911	1911	1911	30
276	20231222	143200	1363655575	1912	1912	1912	1912	84
277	20231222	143100	1363494967	1912	1912	1912	1912	13
278	20231222	143000	1363470111	1914	1912	1914	1912	1003
279	20231222	142900	1361550375	1911	1919	1919	1911	1043
280	20231222	142800	1359553470	1914	1916	1916	1914	2689
281	20231222	142700	1354405017	1920	1920	1920	1920	0
282	20231222	142600	1354405017	1920	1920	1920	1920	222
283	20231222	142500	1353978777	1916	1917	1917	1916	2604
284	20231222	142400	1348988810	1920	1920	1920	1920	0
285	20231222	142300	1348988810	1920	1920	1920	1920	0
286	20231222	142200	1348988810	1920	1920	1920	1920	2
287	20231222	142100	1348984970	1917	1918	1920	1917	4907
288	20231222	142000	1339578225	1920	1920	1920	1920	260
289	20231222	141900	1339079025	1920	1920	1920	1920	202
290	20231222	141800	1338691185	1917	1917	1917	1917	47
291	20231222	141700	1338601086	1920	1917	1920	1916	956
292	20231222	141600	1336768440	1918	1918	1918	1918	10
293	20231222	141500	1336749260	1919	1919	1919	1919	120
294	20231222	141400	1336518980	1920	1920	1920	1920	0
295	20231222	141300	1336518980	1920	1920	1920	1920	3
296	20231222	141200	1336513220	1919	1919	1919	1919	79
297	20231222	141100	1336361619	1919	1919	1919	1919	53
298	20231222	141000	1336259912	1918	1918	1918	1918	41
299	20231222	140900	1336181274	1919	1919	1919	1919	170
300	20231222	140800	1335855044	1920	1919	1920	1919	161
301	20231222	140700	1335546008	1920	1920	1920	1920	210
302	20231222	140600	1335142808	1920	1920	1920	1920	840
303	20231222	140500	1333530008	1920	1920	1920	1920	0
304	20231222	140400	1333530008	1920	1920	1920	1920	1
305	20231222	140300	1333528088	1920	1920	1920	1920	12
306	20231222	140200	1333505048	1920	1920	1920	1920	0
307	20231222	140100	1333505048	1920	1920	1920	1920	22
308	20231222	140000	1333462808	1920	1920	1920	1920	50
309	20231222	135900	1333366808	1920	1920	1920	1920	50
310	20231222	135800	1333270808	1920	1920	1920	1920	0
311	20231222	135700	1333270808	1920	1920	1920	1920	0
312	20231222	135600	1333270808	1920	1920	1920	1920	0
313	20231222	135500	1333270808	1920	1920	1920	1920	0
314	20231222	135400	1333270808	1920	1920	1920	1920	21
315	20231222	135300	1333230488	1920	1920	1920	1920	572
316	20231222	135200	1332132248	1920	1919	1920	1919	104
317	20231222	135100	1331932653	1919	1919	1919	1916	2026
318	20231222	135000	1328050828	1916	1920	1920	1916	3163
319	20231222	134900	1321987122	1920	1917	1920	1917	8
320	20231222	134800	1321971771	1917	1917	1917	1917	255
321	20231222	134700	1321482936	1920	1920	1920	1920	89
322	20231222	134600	1321312056	1921	1921	1921	1921	0
323	20231222	134500	1321312056	1921	1921	1921	1921	5
324	20231222	134400	1321302451	1921	1917	1921	1917	233
325	20231222	134300	1320855746	1921	1921	1921	1921	1
326	20231222	134200	1320853825	1917	1921	1921	1917	177
327	20231222	134100	1320514116	1922	1922	1922	1922	18
328	20231222	134000	1320479520	1922	1921	1922	1917	8
329	20231222	133900	1320464165	1922	1922	1922	1917	652
330	20231222	133800	1319213571	1919	1921	1922	1917	3752
331	20231222	133700	1312010418	1922	1923	1923	1922	515
332	20231222	133600	1311020447	1924	1924	1924	1924	3
333	20231222	133500	1311014675	1924	1921	1924	1921	302
334	20231222	133400	1310434527	1922	1922	1922	1922	448
335	20231222	133300	1309573471	1924	1924	1924	1924	92
336	20231222	133200	1309396463	1930	1930	1930	1930	500
337	20231222	133100	1308431463	1932	1928	1932	1927	2200
338	20231222	133000	1304189026	1928	1931	1932	1928	223
339	20231222	132900	1303759068	1931	1938	1938	1930	3431
340	20231222	132800	1297109940	1935	1926	1935	1922	248
341	20231222	132700	1296632835	1935	1923	1935	1923	883
342	20231222	132600	1294934814	1925	1929	1929	1924	484
343	20231222	132500	1294002727	1927	1934	1934	1927	1874
344	20231222	132400	1290386626	1934	1936	1936	1934	1640
345	20231222	132300	1287213108	1939	1939	1939	1939	266
346	20231222	132200	1286697334	1936	1941	1941	1936	242
347	20231222	132100	1286228803	1941	1941	1941	1939	240
348	20231222	132000	1285763409	1944	1940	1944	1940	152
349	20231222	131900	1285467995	1940	1936	1940	1936	10
350	20231222	131800	1285448613	1936	1937	1937	1936	14
351	20231222	131700	1285421496	1937	1937	1937	1937	200
352	20231222	131600	1285034096	1940	1937	1940	1937	687
353	20231222	131500	1283703119	1937	1938	1938	1937	239
354	20231222	131400	1283240146	1937	1934	1937	1934	55
355	20231222	131300	1283133767	1934	1934	1934	1934	203
356	20231222	131200	1282741165	1934	1932	1934	1930	1151
357	20231222	131100	1280516227	1932	1925	1932	1921	7174
358	20231222	131000	1266717704	1922	1937	1937	1921	2146
359	20231222	130900	1262590787	1932	1941	1941	1932	3126
360	20231222	130800	1256545992	1932	1944	1944	1932	4286
361	20231222	130700	1248238045	1941	1956	1956	1941	6566
362	20231222	130600	1235433693	1955	1959	1966	1955	845
363	20231222	130500	1233775296	1956	1969	1970	1954	672
364	20231222	130400	1232455638	1954	1973	1973	1950	4891
365	20231222	130300	1222878802	1970	1967	1973	1937	10756
366	20231222	130200	1201840043	1964	1970	1972	1962	10746
367	20231222	130100	1180705940	1972	1970	1973	1970	2887
368	20231222	130000	1175014209	1972	1965	1975	1965	277
369	20231222	125900	1174468356	1974	1964	1978	1962	2679
370	20231222	125800	1169188909	1966	1971	1995	1962	12722
371	20231222	125700	1143974933	1983	1923	1983	1922	5345
372	20231222	125600	1133445029	1936	1922	1937	1921	4091
373	20231222	125500	1125570237	1922	1925	1926	1922	202
374	20231222	125400	1125181558	1922	1922	1922	1922	0
375	20231222	125300	1125181558	1922	1922	1922	1922	0
376	20231222	125200	1125181558	1922	1922	1922	1922	5
377	20231222	125100	1125171948	1921	1921	1921	1921	0
378	20231222	125000	1125171948	1921	1921	1921	1921	0
379	20231222	124900	1125171948	1921	1922	1922	1921	464
380	20231222	124800	1124280397	1922	1922	1922	1922	1
381	20231222	124700	1124278475	1922	1922	1922	1922	92
382	20231222	124600	1124101651	1921	1921	1921	1921	24
383	20231222	124500	1124055547	1922	1922	1922	1922	300
384	20231222	124400	1123478947	1922	1923	1923	1922	238
385	20231222	124300	1123021499	1926	1926	1926	1926	10
386	20231222	124200	1123002239	1923	1920	1923	1920	1149
387	20231222	124100	1120795868	1920	1917	1920	1917	1670
388	20231222	124000	1117594187	1916	1916	1917	1916	868
389	20231222	123900	1115931002	1917	1917	1917	1917	153
390	20231222	123800	1115637701	1917	1916	1917	1916	50
391	20231222	123700	1115541854	1920	1916	1920	1916	360
392	20231222	123600	1114851551	1917	1916	1919	1916	1295
393	20231222	123500	1112369891	1916	1915	1919	1915	56
394	20231222	123400	1112262440	1915	1912	1919	1911	396
395	20231222	123300	1111504828	1911	1916	1916	1911	1153
396	20231222	123200	1109297000	1916	1917	1917	1915	871
397	20231222	123100	1107627688	1917	1921	1921	1917	1920
398	20231222	123000	1103939539	1921	1928	1928	1921	1339
399	20231222	122900	1101360578	1928	1928	1928	1928	4
400	20231222	122800	1101352866	1928	1933	1933	1928	1546
401	20231222	122700	1098367174	1933	1929	1933	1929	5
402	20231222	122600	1098357517	1929	1929	1935	1929	9
403	20231222	122500	1098340128	1929	1929	1929	1929	4
404	20231222	122400	1098332412	1929	1929	1934	1929	75
405	20231222	122300	1098187405	1933	1924	1933	1924	56
406	20231222	122200	1098079552	1928	1924	1928	1924	632
407	20231222	122100	1096862488	1921	1921	1924	1921	404
408	20231222	122000	1096085204	1921	1915	1921	1915	15
409	20231222	121900	1096056445	1918	1913	1918	1913	95
410	20231222	121800	1095874487	1911	1913	1919	1911	4389
411	20231222	121700	1087471232	1911	1919	1920	1911	12320
412	20231222	121600	1063921713	1919	1926	1926	1919	1041
413	20231222	121500	1061920999	1928	1931	1931	1928	931
414	20231222	121400	1060125322	1931	1937	1937	1931	1840
415	20231222	121300	1056568909	1934	1937	1937	1934	5976
416	20231222	121200	1045010995	1945	1945	1945	1945	0
417	20231222	121100	1045010995	1945	1936	1946	1936	715
418	20231222	121000	1043621707	1936	1936	1936	1936	28
419	20231222	120900	1043567499	1933	1936	1936	1933	603
420	20231222	120800	1042400367	1936	1939	1939	1936	432
421	20231222	120700	1041563779	1948	1937	1948	1937	2
422	20231222	120600	1041559894	1938	1954	1954	1938	11465
423	20231222	120500	1019211680	1954	1954	1954	1954	8
424	20231222	120400	1019196048	1955	1955	1955	1955	5
425	20231222	120300	1019186273	1955	1956	1956	1955	121
426	20231222	120200	1018949610	1953	1953	1953	1953	21
427	20231222	120100	1018908597	1953	1953	1953	1953	0
428	20231222	120000	1018908597	1953	1957	1959	1953	3021
429	20231222	115900	1013004453	1957	1955	1957	1955	486
430	20231222	115800	1012053357	1957	1954	1967	1952	117
431	20231222	115700	1011823419	1952	1952	1967	1952	1221
432	20231222	115600	1009437239	1952	1955	1955	1952	286
433	20231222	115500	1008878494	1953	1953	1955	1953	8
434	20231222	115400	1008862868	1952	1955	1967	1950	4448
435	20231222	115300	1000182763	1955	1951	1955	1951	1094
436	20231222	115200	998046195	1951	1953	1953	1951	921
437	20231222	115100	996249088	1953	1954	1954	1951	904
438	20231222	115000	994483866	1954	1957	1957	1954	1145
439	20231222	114900	992245750	1957	1961	1961	1957	6534
440	20231222	114800	979439030	1961	1965	1965	1960	5730
441	20231222	114700	968202521	1965	1965	1965	1965	5
442	20231222	114600	968192696	1965	1965	1965	1965	5
443	20231222	114500	968182871	1965	1965	1966	1965	9
444	20231222	114400	968165181	1965	1965	1965	1965	20
445	20231222	114300	968125881	1967	1965	1967	1965	317
446	20231222	114200	967502974	1965	1965	1965	1965	22
447	20231222	114100	967459744	1965	1967	1968	1965	624
448	20231222	114000	966232867	1967	1967	1967	1967	350
449	20231222	113900	965544417	1967	1968	1968	1967	64
450	20231222	113800	965418466	1968	1967	1969	1967	19
451	20231222	113700	965381075	1967	1967	1967	1967	21
452	20231222	113600	965339768	1967	1967	1967	1967	23
453	20231222	113500	965294527	1967	1967	1974	1967	33
454	20231222	113400	965229549	1967	1969	1974	1967	158
455	20231222	113300	964918375	1969	1967	1974	1967	67
456	20231222	113200	964786411	1967	1967	1974	1967	29
457	20231222	113100	964729319	1967	1967	1968	1967	164
458	20231222	113000	964406703	1967	1967	1968	1967	15
459	20231222	112900	964377194	1968	1967	1974	1967	624
460	20231222	112800	963146221	1974	1965	1974	1965	116
461	20231222	112700	962917982	1965	1966	1966	1965	24
462	20231222	112600	962870799	1966	1962	1966	1962	77
463	20231222	112500	962719569	1962	1962	1962	1962	72
464	20231222	112400	962578305	1962	1962	1962	1962	75
465	20231222	112300	962431155	1962	1962	1962	1960	10700
466	20231222	112200	941457005	1962	1960	1962	1960	84
467	20231222	112100	941292343	1960	1961	1961	1960	473
468	20231222	112000	940365166	1960	1961	1961	1960	72
469	20231222	111900	940224040	1960	1961	1961	1960	2189
470	20231222	111800	935933048	1961	1963	1975	1961	442
471	20231222	111700	935066228	1975	1960	1975	1960	3483
472	20231222	111600	928236305	1960	1960	1960	1960	1499
473	20231222	111500	925298265	1960	1960	1960	1960	5540
474	20231222	111400	914439865	1960	1960	1960	1960	251
475	20231222	111300	913947905	1960	1961	1961	1960	865
476	20231222	111200	912252491	1962	1962	1962	1962	169
477	20231222	111100	911920913	1962	1960	1962	1960	397
478	20231222	111000	911142773	1960	1961	1962	1960	2898
479	20231222	110900	905462409	1960	1963	1963	1960	1749
480	20231222	110800	902033356	1964	1965	1965	1964	151
481	20231222	110700	901736692	1965	1965	1965	1965	1
482	20231222	110600	901734727	1965	1965	1965	1963	60
483	20231222	110500	901616939	1967	1962	1967	1960	302
484	20231222	110400	901024486	1962	1965	1965	1962	78
485	20231222	110300	900871347	1967	1970	1970	1967	403
486	20231222	110200	900078640	1967	1970	1970	1967	1213
487	20231222	110100	897691522	1969	1967	1969	1967	83
488	20231222	110000	897528169	1967	1967	1967	1967	1960
489	20231222	105900	893672849	1967	1966	1974	1966	702
490	20231222	105800	892287123	1974	1965	1974	1965	250
491	20231222	105700	891793632	1974	1962	1974	1962	692
492	20231222	105600	890434140	1962	1962	1962	1962	9
493	20231222	105500	890416482	1960	1955	1960	1955	10668
494	20231222	105400	869537712	1957	1957	1959	1955	386
495	20231222	105300	868782232	1955	1962	1962	1955	795
496	20231222	105200	867227591	1965	1976	1976	1965	3402
497	20231222	105100	860533695	1976	1982	1982	1976	1466
498	20231222	105000	857631456	1983	1990	1990	1983	1839
499	20231222	104900	853976070	1990	1995	1995	1990	1473
500	20231222	104800	851038764	1995	1996	1996	1995	1620
501	20231222	104700	847806417	1996	1995	1997	1995	353
502	20231222	104600	847101597	1995	1997	1997	1995	1012
503	20231222	104500	845080637	1997	1994	1997	1994	215
504	20231222	104400	844651713	1994	1991	1995	1991	125
505	20231222	104300	844402784	1991	1984	2000	1984	318
506	20231222	104200	843767061	1998	1982	2000	1981	16616
507	20231222	104100	810566339	1982	1986	1986	1982	1503
508	20231222	104000	807584350	1986	1986	1986	1986	913
509	20231222	103900	805771132	1986	1984	1991	1984	504
510	20231222	103800	804767735	1991	1986	1991	1984	445
511	20231222	103700	803881831	1983	1980	1984	1980	21
512	20231222	103600	803840201	1982	1986	1994	1978	3991
513	20231222	103500	795923155	1977	1981	1982	1975	669
514	20231222	103400	794598254	1975	1972	1982	1972	863
515	20231222	103300	792894221	1977	1978	1986	1977	4301
516	20231222	103200	784382080	1978	1975	1987	1973	5502
517	20231222	103100	773491278	1974	1967	1974	1965	828
518	20231222	103000	771858792	1967	1963	1971	1961	3528
519	20231222	102900	764923670	1962	1957	1964	1955	187
520	20231222	102800	764557339	1955	1957	1964	1955	1034
521	20231222	102700	762533339	1957	1948	1964	1948	584
522	20231222	102600	761388740	1950	1942	1950	1942	8055
523	20231222	102500	745690497	1942	1937	1946	1937	18
524	20231222	102400	745655584	1934	1934	1946	1934	73
525	20231222	102300	745514168	1934	1943	1943	1924	2092
526	20231222	102200	741467318	1948	1939	1948	1939	469
527	20231222	102100	740556114	1938	1936	1938	1936	3649
528	20231222	102000	733484354	1938	1927	1938	1927	3674
529	20231222	101900	726364410	1927	1925	1927	1925	445
530	20231222	101800	725507783	1940	1922	1940	1920	5766
531	20231222	101700	714403255	1922	1920	1922	1920	445
532	20231222	101600	713548187	1921	1926	1926	1920	3616
533	20231222	101500	706604956	1925	1932	1932	1923	7439
534	20231222	101400	692268744	1930	1939	1943	1930	2935
535	20231222	101300	686584740	1939	1940	1941	1939	4198
536	20231222	101200	678440534	1940	1939	1941	1939	397
537	20231222	101100	677670333	1939	1942	1948	1939	4325
538	20231222	101000	669280631	1949	1938	1950	1926	3463
539	20231222	100900	662548066	1938	1922	1948	1920	3325
540	20231222	100800	656138946	1920	1914	1926	1914	3475
541	20231222	100700	649471825	1912	1910	1912	1910	2827
542	20231222	100600	644071148	1910	1912	1912	1910	3207
543	20231222	100500	637943144	1912	1915	1917	1912	647
544	20231222	100400	636703655	1917	1907	1917	1907	919
545	20231222	100300	634948412	1904	1900	1904	1900	1106
546	20231222	100200	632847008	1898	1898	1907	1898	1131
547	20231222	100100	630699309	1898	1900	1900	1897	784
548	20231222	100000	629209955	1901	1904	1904	1900	3508
549	20231222	095900	622540686	1907	1892	1907	1890	1433
550	20231222	095800	619825425	1887	1901	1906	1887	9649
551	20231222	095700	601480836	1905	1886	1917	1886	4999
552	20231222	095600	591977851	1890	1875	1893	1875	3310
553	20231222	095500	585735144	1875	1873	1880	1869	2463
554	20231222	095400	581113924	1873	1870	1874	1869	464
555	20231222	095300	580244913	1870	1853	1870	1853	565
556	20231222	095200	579193259	1853	1847	1859	1847	1570
557	20231222	095100	576284307	1850	1841	1850	1841	3602
558	20231222	095000	569629296	1844	1841	1845	1839	1672
559	20231222	094900	566548823	1839	1841	1842	1839	4091
560	20231222	094800	559020212	1842	1843	1846	1841	3136
561	20231222	094700	553242443	1843	1848	1851	1843	21651
562	20231222	094600	513288120	1848	1851	1852	1848	2181
563	20231222	094500	509254047	1847	1847	1856	1846	7510
564	20231222	094400	495372759	1847	1847	1848	1846	1302
565	20231222	094300	492968019	1847	1848	1848	1846	7090
566	20231222	094200	479866360	1848	1856	1856	1848	21781
567	20231222	094100	439542416	1857	1860	1863	1857	3395
568	20231222	094000	433234635	1860	1863	1863	1859	7186
569	20231222	093900	419862905	1861	1861	1863	1860	2673
570	20231222	093800	414887783	1861	1863	1863	1861	2736
571	20231222	093700	409793256	1863	1866	1867	1862	4692
572	20231222	093600	401045562	1863	1877	1877	1863	9519
573	20231222	093500	383257786	1877	1874	1878	1874	1281
574	20231222	093400	380854313	1876	1873	1878	1873	959
575	20231222	093300	379054356	1873	1872	1876	1872	273
576	20231222	093200	378542312	1872	1869	1872	1869	1044
577	20231222	093100	376588839	1872	1865	1872	1865	1048
578	20231222	093000	374630306	1865	1864	1868	1864	155
579	20231222	092900	374341231	1877	1865	1877	1863	1210
580	20231222	092800	372083061	1865	1863	1865	1863	122
581	20231222	092700	371855710	1861	1861	1870	1861	4382
582	20231222	092600	363690786	1861	1858	1861	1858	616
583	20231222	092500	362544428	1861	1857	1865	1857	1957
584	20231222	092400	358909930	1857	1858	1858	1857	2849
585	20231222	092300	353617526	1858	1857	1865	1854	4141
586	20231222	092200	345923461	1856	1857	1857	1855	1927
587	20231222	092100	342348832	1857	1858	1860	1854	4829
588	20231222	092000	333382461	1858	1860	1860	1857	2035
589	20231222	091900	329601237	1860	1862	1865	1859	3288
590	20231222	091800	323484144	1862	1875	1875	1862	2203
591	20231222	091700	319379541	1878	1871	1878	1862	2796
592	20231222	091600	314150735	1876	1865	1876	1865	149
593	20231222	091500	313871641	1868	1863	1876	1856	8629
594	20231222	091400	297816193	1859	1861	1878	1856	9111
595	20231222	091300	280852149	1861	1861	1872	1855	3521
596	20231222	091200	274282778	1861	1862	1871	1854	5232
597	20231222	091100	264550145	1862	1880	1880	1859	5412
598	20231222	091000	254477899	1881	1887	1887	1860	8673
599	20231222	090900	238199252	1887	1898	1898	1887	4712
600	20231222	090800	229291758	1899	1888	1899	1888	1567
601	20231222	090700	226332706	1888	1902	1902	1888	4950
602	20231222	090600	216933876	1902	1903	1903	1888	7925
603	20231222	090500	201911627	1903	1888	1909	1878	7232
604	20231222	090400	188249600	1888	1862	1891	1859	19139
605	20231222	090300	152540382	1859	1868	1883	1845	22824
606	20231222	090200	110185342	1863	1910	1911	1851	11672
607	20231222	090100	88376648	1911	1968	1976	1907	18815
608	20231222	090000	51964145	1968	2010	2015	1943	26025