KissMeData/083470/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195100	6470472541	1863	1863	1863	1863	62325
3	20231220	195000	6470472541	1863	1863	1863	1863	0
4	20231220	194900	6470472541	1863	1863	1863	1863	0
5	20231220	194800	6470472541	1863	1863	1863	1863	0
6	20231220	194700	6470472541	1863	1863	1863	1863	0
7	20231220	194600	6470472541	1863	1863	1863	1863	0
8	20231220	194500	6470472541	1863	1863	1863	1863	0
9	20231220	194400	6470472541	1863	1863	1863	1863	0
10	20231220	194300	6470472541	1863	1863	1863	1863	0
11	20231220	194200	6470472541	1863	1863	1863	1863	0
12	20231220	194100	6470472541	1863	1863	1863	1863	0
13	20231220	194000	6470472541	1863	1863	1863	1863	0
14	20231220	193900	6470472541	1863	1863	1863	1863	0
15	20231220	193800	6470472541	1863	1863	1863	1863	0
16	20231220	193700	6470472541	1863	1863	1863	1863	0
17	20231220	193600	6470472541	1863	1863	1863	1863	0
18	20231220	193500	6470472541	1863	1863	1863	1863	0
19	20231220	193400	6470472541	1863	1863	1863	1863	0
20	20231220	193300	6470472541	1863	1863	1863	1863	0
21	20231220	193200	6470472541	1863	1863	1863	1863	0
22	20231220	193100	6470472541	1863	1863	1863	1863	0
23	20231220	193000	6470472541	1863	1863	1863	1863	0
24	20231220	192900	6470472541	1863	1863	1863	1863	0
25	20231220	192800	6470472541	1863	1863	1863	1863	0
26	20231220	192700	6470472541	1863	1863	1863	1863	0
27	20231220	192600	6470472541	1863	1863	1863	1863	0
28	20231220	192500	6470472541	1863	1863	1863	1863	0
29	20231220	192400	6470472541	1863	1863	1863	1863	0
30	20231220	192300	6470472541	1863	1863	1863	1863	0
31	20231220	192200	6470472541	1863	1863	1863	1863	0
32	20231220	192100	6470472541	1863	1863	1863	1863	62325
33	20231220	192000	6470472541	1863	1863	1863	1863	0
34	20231220	191900	6470472541	1863	1863	1863	1863	0
35	20231220	191800	6470472541	1863	1863	1863	1863	0
36	20231220	191700	6470472541	1863	1863	1863	1863	0
37	20231220	191600	6470472541	1863	1863	1863	1863	0
38	20231220	191500	6470472541	1863	1863	1863	1863	0
39	20231220	191400	6470472541	1863	1863	1863	1863	0
40	20231220	191300	6470472541	1863	1863	1863	1863	0
41	20231220	191200	6470472541	1863	1863	1863	1863	0
42	20231220	191100	6470472541	1863	1863	1863	1863	0
43	20231220	191000	6470472541	1863	1863	1863	1863	0
44	20231220	190900	6470472541	1863	1863	1863	1863	0
45	20231220	190800	6470472541	1863	1863	1863	1863	0
46	20231220	190700	6470472541	1863	1863	1863	1863	0
47	20231220	190600	6470472541	1863	1863	1863	1863	0
48	20231220	190500	6470472541	1863	1863	1863	1863	0
49	20231220	190400	6470472541	1863	1863	1863	1863	0
50	20231220	190300	6470472541	1863	1863	1863	1863	0
51	20231220	190200	6470472541	1863	1863	1863	1863	0
52	20231220	190100	6470472541	1863	1863	1863	1863	0
53	20231220	190000	6470472541	1863	1863	1863	1863	0
54	20231220	185900	6470472541	1863	1863	1863	1863	0
55	20231220	185800	6470472541	1863	1863	1863	1863	0
56	20231220	185700	6470472541	1863	1863	1863	1863	0
57	20231220	185600	6470472541	1863	1863	1863	1863	0
58	20231220	185500	6470472541	1863	1863	1863	1863	0
59	20231220	185400	6470472541	1863	1863	1863	1863	0
60	20231220	185300	6470472541	1863	1863	1863	1863	0
61	20231220	185200	6470472541	1863	1863	1863	1863	0
62	20231220	185100	6470472541	1863	1863	1863	1863	62325
63	20231220	185000	6470472541	1863	1863	1863	1863	0
64	20231220	184900	6470472541	1863	1863	1863	1863	0
65	20231220	184800	6470472541	1863	1863	1863	1863	0
66	20231220	184700	6470472541	1863	1863	1863	1863	0
67	20231220	184600	6470472541	1863	1863	1863	1863	0
68	20231220	184500	6470472541	1863	1863	1863	1863	0
69	20231220	184400	6470472541	1863	1863	1863	1863	0
70	20231220	184300	6470472541	1863	1863	1863	1863	0
71	20231220	184200	6470472541	1863	1863	1863	1863	0
72	20231220	184100	6470472541	1863	1863	1863	1863	0
73	20231220	184000	6470472541	1863	1863	1863	1863	0
74	20231220	183900	6470472541	1863	1863	1863	1863	0
75	20231220	183800	6470472541	1863	1863	1863	1863	0
76	20231220	183700	6470472541	1863	1863	1863	1863	0
77	20231220	183600	6470472541	1863	1863	1863	1863	0
78	20231220	183500	6470472541	1863	1863	1863	1863	0
79	20231220	183400	6470472541	1863	1863	1863	1863	0
80	20231220	183300	6470472541	1863	1863	1863	1863	0
81	20231220	183200	6470472541	1863	1863	1863	1863	0
82	20231220	183100	6470472541	1863	1863	1863	1863	0
83	20231220	183000	6470472541	1863	1863	1863	1863	0
84	20231220	182900	6470472541	1863	1863	1863	1863	0
85	20231220	182800	6470472541	1863	1863	1863	1863	0
86	20231220	182700	6470472541	1863	1863	1863	1863	0
87	20231220	182600	6470472541	1863	1863	1863	1863	0
88	20231220	182500	6470472541	1863	1863	1863	1863	0
89	20231220	182400	6470472541	1863	1863	1863	1863	0
90	20231220	182300	6470472541	1863	1863	1863	1863	0
91	20231220	182200	6470472541	1863	1863	1863	1863	0
92	20231220	182100	6470472541	1863	1863	1863	1863	62325
93	20231220	182000	6470472541	1863	1863	1863	1863	0
94	20231220	181900	6470472541	1863	1863	1863	1863	0
95	20231220	181800	6470472541	1863	1863	1863	1863	0
96	20231220	181700	6470472541	1863	1863	1863	1863	0
97	20231220	181600	6470472541	1863	1863	1863	1863	0
98	20231220	181500	6470472541	1863	1863	1863	1863	0
99	20231220	181400	6470472541	1863	1863	1863	1863	0
100	20231220	181300	6470472541	1863	1863	1863	1863	0
101	20231220	181200	6470472541	1863	1863	1863	1863	0
102	20231220	181100	6470472541	1863	1863	1863	1863	0
103	20231220	181000	6470472541	1863	1863	1863	1863	0
104	20231220	180900	6470472541	1863	1863	1863	1863	0
105	20231220	180800	6470472541	1863	1863	1863	1863	0
106	20231220	180700	6470472541	1863	1863	1863	1863	0
107	20231220	180600	6470472541	1863	1863	1863	1863	0
108	20231220	180500	6470472541	1863	1863	1863	1863	0
109	20231220	180400	6470472541	1863	1863	1863	1863	0
110	20231220	180300	6470472541	1863	1863	1863	1863	0
111	20231220	180200	6470472541	1863	1863	1863	1863	0
112	20231220	180100	6470472541	1863	1863	1863	1863	0
113	20231220	180000	6470472541	1863	1863	1863	1863	0
114	20231220	175900	6470472541	1863	1863	1863	1863	0
115	20231220	175800	6470472541	1863	1863	1863	1863	0
116	20231220	175700	6470472541	1863	1863	1863	1863	0
117	20231220	175600	6470472541	1863	1863	1863	1863	0
118	20231220	175500	6470472541	1863	1863	1863	1863	0
119	20231220	175400	6470472541	1863	1863	1863	1863	0
120	20231220	175300	6470472541	1863	1863	1863	1863	0
121	20231220	175200	6470472541	1863	1863	1863	1863	0
122	20231220	175100	6470472541	1863	1863	1863	1863	62325
123	20231220	175000	6470472541	1863	1863	1863	1863	0
124	20231220	174900	6470472541	1863	1863	1863	1863	0
125	20231220	174800	6470472541	1863	1863	1863	1863	0
126	20231220	174700	6470472541	1863	1863	1863	1863	0
127	20231220	174600	6470472541	1863	1863	1863	1863	0
128	20231220	174500	6470472541	1863	1863	1863	1863	0
129	20231220	174400	6470472541	1863	1863	1863	1863	0
130	20231220	174300	6470472541	1863	1863	1863	1863	0
131	20231220	174200	6470472541	1863	1863	1863	1863	0
132	20231220	174100	6470472541	1863	1863	1863	1863	0
133	20231220	174000	6470472541	1863	1863	1863	1863	0
134	20231220	173900	6470472541	1863	1863	1863	1863	0
135	20231220	173800	6470472541	1863	1863	1863	1863	0
136	20231220	173700	6470472541	1863	1863	1863	1863	0
137	20231220	173600	6470472541	1863	1863	1863	1863	0
138	20231220	173500	6470472541	1863	1863	1863	1863	0
139	20231220	173400	6470472541	1863	1863	1863	1863	0
140	20231220	173300	6470472541	1863	1863	1863	1863	0
141	20231220	173200	6470472541	1863	1863	1863	1863	0
142	20231220	173100	6470472541	1863	1863	1863	1863	0
143	20231220	173000	6470472541	1863	1863	1863	1863	0
144	20231220	172900	6470472541	1863	1863	1863	1863	0
145	20231220	172800	6470472541	1863	1863	1863	1863	0
146	20231220	172700	6470472541	1863	1863	1863	1863	0
147	20231220	172600	6470472541	1863	1863	1863	1863	0
148	20231220	172500	6470472541	1863	1863	1863	1863	0
149	20231220	172400	6470472541	1863	1863	1863	1863	0
150	20231220	172300	6470472541	1863	1863	1863	1863	0
151	20231220	172200	6470472541	1863	1863	1863	1863	0
152	20231220	172100	6470472541	1863	1863	1863	1863	62325
153	20231220	172000	6470472541	1863	1863	1863	1863	0
154	20231220	171900	6470472541	1863	1863	1863	1863	0
155	20231220	171800	6470472541	1863	1863	1863	1863	0
156	20231220	171700	6470472541	1863	1863	1863	1863	0
157	20231220	171600	6470472541	1863	1863	1863	1863	0
158	20231220	171500	6470472541	1863	1863	1863	1863	0
159	20231220	171400	6470472541	1863	1863	1863	1863	0
160	20231220	171300	6470472541	1863	1863	1863	1863	0
161	20231220	171200	6470472541	1863	1863	1863	1863	0
162	20231220	171100	6470472541	1863	1863	1863	1863	0
163	20231220	171000	6470472541	1863	1863	1863	1863	0
164	20231220	170900	6470472541	1863	1863	1863	1863	0
165	20231220	170800	6470472541	1863	1863	1863	1863	0
166	20231220	170700	6470472541	1863	1863	1863	1863	0
167	20231220	170600	6470472541	1863	1863	1863	1863	0
168	20231220	170500	6470472541	1863	1863	1863	1863	0
169	20231220	170400	6470472541	1863	1863	1863	1863	0
170	20231220	170300	6470472541	1863	1863	1863	1863	0
171	20231220	170200	6470472541	1863	1863	1863	1863	0
172	20231220	170100	6470472541	1863	1863	1863	1863	0
173	20231220	170000	6470472541	1863	1863	1863	1863	0
174	20231220	165900	6470472541	1863	1863	1863	1863	0
175	20231220	165800	6470472541	1863	1863	1863	1863	0
176	20231220	165700	6470472541	1863	1863	1863	1863	0
177	20231220	165600	6470472541	1863	1863	1863	1863	0
178	20231220	165500	6470472541	1863	1863	1863	1863	0
179	20231220	165400	6470472541	1863	1863	1863	1863	0
180	20231220	165300	6470472541	1863	1863	1863	1863	0
181	20231220	165200	6470472541	1863	1863	1863	1863	0
182	20231220	165100	6470472541	1863	1863	1863	1863	62325
183	20231220	165000	6470472541	1863	1863	1863	1863	0
184	20231220	164900	6470472541	1863	1863	1863	1863	0
185	20231220	164800	6470472541	1863	1863	1863	1863	0
186	20231220	164700	6470472541	1863	1863	1863	1863	0
187	20231220	164600	6470472541	1863	1863	1863	1863	0
188	20231220	164500	6470472541	1863	1863	1863	1863	0
189	20231220	164400	6470472541	1863	1863	1863	1863	0
190	20231220	164300	6470472541	1863	1863	1863	1863	0
191	20231220	164200	6470472541	1863	1863	1863	1863	0
192	20231220	164100	6470472541	1863	1863	1863	1863	0
193	20231220	164000	6470472541	1863	1863	1863	1863	0
194	20231220	163900	6470472541	1863	1863	1863	1863	0
195	20231220	163800	6470472541	1863	1863	1863	1863	0
196	20231220	163700	6470472541	1863	1863	1863	1863	0
197	20231220	163600	6470472541	1863	1863	1863	1863	0
198	20231220	163500	6470472541	1863	1863	1863	1863	0
199	20231220	163400	6470472541	1863	1863	1863	1863	0
200	20231220	163300	6470472541	1863	1863	1863	1863	0
201	20231220	163200	6470472541	1863	1863	1863	1863	0
202	20231220	163100	6470472541	1863	1863	1863	1863	0
203	20231220	163000	6470472541	1863	1863	1863	1863	0
204	20231220	162900	6470472541	1863	1863	1863	1863	0
205	20231220	162800	6470472541	1863	1863	1863	1863	0
206	20231220	162700	6470472541	1863	1863	1863	1863	0
207	20231220	162600	6470472541	1863	1863	1863	1863	0
208	20231220	162500	6470472541	1863	1863	1863	1863	0
209	20231220	162400	6470472541	1863	1863	1863	1863	0
210	20231220	162300	6470472541	1863	1863	1863	1863	0
211	20231220	162200	6470472541	1863	1863	1863	1863	0
212	20231220	162100	6470472541	1863	1863	1863	1863	62325
213	20231220	162000	6470472541	1863	1863	1863	1863	0
214	20231220	161900	6470472541	1863	1863	1863	1863	0
215	20231220	161800	6470472541	1863	1863	1863	1863	0
216	20231220	161700	6470472541	1863	1863	1863	1863	0
217	20231220	161600	6470472541	1863	1863	1863	1863	0
218	20231220	161500	6470472541	1863	1863	1863	1863	0
219	20231220	161400	6470472541	1863	1863	1863	1863	0
220	20231220	161300	6470472541	1863	1863	1863	1863	0
221	20231220	161200	6470472541	1863	1863	1863	1863	0
222	20231220	161100	6470472541	1863	1863	1863	1863	0
223	20231220	161000	6470472541	1863	1863	1863	1863	0
224	20231220	160900	6470472541	1863	1863	1863	1863	0
225	20231220	160800	6470472541	1863	1863	1863	1863	0
226	20231220	160700	6470472541	1863	1863	1863	1863	0
227	20231220	160600	6470472541	1863	1863	1863	1863	0
228	20231220	160500	6470472541	1863	1863	1863	1863	0
229	20231220	160400	6470472541	1863	1863	1863	1863	0
230	20231220	160300	6470472541	1863	1863	1863	1863	0
231	20231220	160200	6470472541	1863	1863	1863	1863	0
232	20231220	160100	6470472541	1863	1863	1863	1863	0
233	20231220	160000	6470472541	1863	1863	1863	1863	0
234	20231220	155900	6470472541	1863	1863	1863	1863	0
235	20231220	155800	6470472541	1863	1863	1863	1863	0
236	20231220	155700	6470472541	1863	1863	1863	1863	0
237	20231220	155600	6470472541	1863	1863	1863	1863	0
238	20231220	155500	6470472541	1863	1863	1863	1863	0
239	20231220	155400	6470472541	1863	1863	1863	1863	0
240	20231220	155300	6470472541	1863	1863	1863	1863	0
241	20231220	155200	6470472541	1863	1863	1863	1863	0
242	20231220	155100	6470472541	1863	1863	1863	1863	62325
243	20231220	155000	6470472541	1863	1863	1863	1863	0
244	20231220	154900	6470472541	1863	1863	1863	1863	0
245	20231220	154800	6470472541	1863	1863	1863	1863	0
246	20231220	154700	6470472541	1863	1863	1863	1863	0
247	20231220	154600	6470472541	1863	1863	1863	1863	0
248	20231220	154500	6470472541	1863	1863	1863	1863	0
249	20231220	154400	6470472541	1863	1863	1863	1863	0
250	20231220	154300	6470472541	1863	1863	1863	1863	0
251	20231220	154200	6470472541	1863	1863	1863	1863	0
252	20231220	154100	6470472541	1863	1863	1863	1863	0
253	20231220	154000	6470472541	1863	1863	1863	1863	0
254	20231220	153900	6470472541	1863	1863	1863	1863	0
255	20231220	153800	6470472541	1863	1863	1863	1863	0
256	20231220	153700	6470472541	1863	1863	1863	1863	0
257	20231220	153600	6470472541	1863	1863	1863	1863	0
258	20231220	153500	6470472541	1863	1863	1863	1863	0
259	20231220	153400	6470472541	1863	1863	1863	1863	0
260	20231220	153300	6470472541	1863	1863	1863	1863	0
261	20231220	153200	6470472541	1863	1863	1863	1863	0
262	20231220	153100	6470472541	1863	1863	1863	1863	0
263	20231220	153000	6470472541	1863	1863	1863	1863	62325
264	20231220	152900	6354361066	1869	1869	1869	1869	0
265	20231220	152800	6354361066	1869	1869	1869	1869	0
266	20231220	152700	6354361066	1869	1869	1869	1869	0
267	20231220	152600	6354361066	1869	1869	1869	1869	0
268	20231220	152500	6354361066	1869	1869	1869	1869	0
269	20231220	152400	6354361066	1869	1869	1869	1869	0
270	20231220	152300	6354361066	1869	1869	1869	1869	0
271	20231220	152200	6354361066	1869	1869	1869	1869	0
272	20231220	152100	6354361066	1869	1869	1869	1869	0
273	20231220	152000	6354361066	1869	1869	1869	1869	0
274	20231220	151900	6354361066	1869	1869	1870	1865	16186
275	20231220	151800	6324135024	1869	1868	1870	1868	2294
276	20231220	151700	6319846532	1869	1870	1871	1868	10446
277	20231220	151600	6300316220	1869	1871	1871	1869	12126
278	20231220	151500	6277640806	1871	1871	1871	1870	2810
279	20231220	151400	6272383386	1872	1871	1872	1870	6297
280	20231220	151300	6260599121	1871	1870	1871	1869	8076
281	20231220	151200	6245496907	1870	1871	1871	1869	3826
282	20231220	151100	6238342197	1870	1869	1870	1869	3920
283	20231220	151000	6231013651	1869	1869	1870	1869	710
284	20231220	150900	6229686207	1870	1871	1872	1870	594
285	20231220	150800	6228575150	1872	1870	1872	1868	1286
286	20231220	150700	6226172478	1870	1872	1872	1870	207
287	20231220	150600	6225784981	1872	1873	1873	1867	2405
288	20231220	150500	6221290511	1873	1868	1873	1867	6417
289	20231220	150400	6209286962	1872	1867	1872	1867	3565
290	20231220	150300	6202613567	1872	1867	1872	1866	864
291	20231220	150200	6200998671	1867	1871	1872	1867	9333
292	20231220	150100	6183546839	1871	1872	1872	1871	5742
293	20231220	150000	6172803395	1872	1866	1872	1866	7154
294	20231220	145900	6159436474	1863	1863	1863	1863	1793
295	20231220	145800	6156096115	1863	1866	1866	1863	2374
296	20231220	145700	6151673173	1866	1861	1866	1860	4421
297	20231220	145600	6143448532	1861	1864	1864	1859	4011
298	20231220	145500	6135983949	1864	1869	1870	1864	1831
299	20231220	145400	6132570039	1869	1867	1869	1865	1160
300	20231220	145300	6130406489	1870	1870	1870	1870	198
301	20231220	145200	6130036229	1870	1869	1870	1861	178
302	20231220	145100	6129703516	1870	1860	1871	1860	3007
303	20231220	145000	6124091208	1860	1858	1860	1858	1244
304	20231220	144900	6121778904	1858	1859	1860	1858	5556
305	20231220	144800	6111453623	1859	1859	1860	1857	2338
306	20231220	144700	6107107374	1859	1859	1859	1855	10219
307	20231220	144600	6088147546	1856	1855	1859	1855	5194
308	20231220	144500	6078508914	1855	1861	1861	1855	7332
309	20231220	144400	6064885065	1861	1862	1862	1857	2163
310	20231220	144300	6060866678	1862	1858	1863	1857	2327
311	20231220	144200	6056543937	1868	1863	1870	1853	23821
312	20231220	144100	6012252462	1871	1867	1872	1861	21434
313	20231220	144000	5972321119	1873	1871	1873	1865	7479
314	20231220	143900	5958350551	1871	1871	1874	1871	1618
315	20231220	143800	5955320893	1870	1869	1874	1869	2249
316	20231220	143700	5951115643	1868	1867	1868	1867	822
317	20231220	143600	5949580671	1865	1868	1868	1865	5049
318	20231220	143500	5940156575	1869	1874	1874	1867	4562
319	20231220	143400	5931632509	1870	1873	1873	1869	4458
320	20231220	143300	5923293868	1874	1875	1875	1872	7630
321	20231220	143200	5909003885	1875	1875	1875	1875	204
322	20231220	143100	5908621385	1875	1879	1879	1875	815
323	20231220	143000	5907092800	1879	1873	1879	1873	1938
324	20231220	142900	5903461903	1873	1874	1874	1873	860
325	20231220	142800	5901850343	1874	1879	1879	1873	1525
326	20231220	142700	5898986488	1872	1879	1879	1872	1927
327	20231220	142600	5895374583	1879	1872	1879	1872	3
328	20231220	142500	5895368953	1879	1879	1879	1879	3
329	20231220	142400	5895363316	1879	1879	1879	1879	669
330	20231220	142300	5894106265	1879	1879	1879	1871	421
331	20231220	142200	5893315316	1870	1879	1879	1870	7685
332	20231220	142100	5878936859	1874	1880	1880	1874	3309
333	20231220	142000	5872720764	1880	1880	1880	1879	978
334	20231220	141900	5870882140	1874	1875	1875	1872	24462
335	20231220	141800	5825059945	1880	1877	1880	1877	1696
336	20231220	141700	5821874260	1874	1878	1878	1873	1190
337	20231220	141600	5819644344	1878	1875	1878	1875	4239
338	20231220	141500	5811689190	1873	1875	1876	1873	7852
339	20231220	141400	5796972604	1876	1877	1877	1874	6715
340	20231220	141300	5784386014	1877	1875	1877	1875	1038
341	20231220	141200	5782437690	1875	1877	1877	1875	1979
342	20231220	141100	5778726875	1875	1876	1877	1875	4555
343	20231220	141000	5770182237	1875	1877	1877	1875	513
344	20231220	140900	5769219792	1877	1877	1877	1877	890
345	20231220	140800	5767549262	1877	1876	1877	1876	70
346	20231220	140700	5767417922	1876	1877	1877	1875	1052
347	20231220	140600	5765444382	1877	1877	1877	1877	123
348	20231220	140500	5765213511	1877	1875	1877	1875	1407
349	20231220	140400	5762575381	1875	1877	1877	1875	127
350	20231220	140300	5762337059	1875	1876	1876	1875	952
351	20231220	140200	5760551812	1874	1876	1876	1874	2988
352	20231220	140100	5754952298	1874	1879	1879	1874	1966
353	20231220	140000	5751266133	1879	1875	1879	1875	1153
354	20231220	135900	5749100368	1879	1879	1879	1879	55
355	20231220	135800	5748997023	1879	1873	1879	1870	7876
356	20231220	135700	5734246425	1873	1873	1874	1873	1007
357	20231220	135600	5732360214	1874	1874	1874	1874	882
358	20231220	135500	5730707346	1877	1878	1878	1877	205
359	20231220	135400	5730322556	1874	1875	1878	1874	97
360	20231220	135300	5730140708	1875	1878	1878	1875	46
361	20231220	135200	5730054373	1878	1878	1878	1873	1346
362	20231220	135100	5727533085	1873	1876	1879	1873	112
363	20231220	135000	5727323073	1873	1876	1876	1873	1600
364	20231220	134900	5724323884	1876	1877	1877	1876	347
365	20231220	134800	5723672811	1877	1879	1879	1877	1602
366	20231220	134700	5720665855	1880	1876	1880	1876	4
367	20231220	134600	5720658342	1881	1881	1881	1881	110
368	20231220	134500	5720451432	1876	1882	1882	1876	88
369	20231220	134400	5720285964	1883	1878	1884	1876	731
370	20231220	134300	5718911857	1878	1870	1878	1870	1754
371	20231220	134200	5715623768	1870	1865	1871	1865	5947
372	20231220	134100	5704503849	1865	1871	1871	1865	23749
373	20231220	134000	5660156191	1871	1876	1876	1871	2031
374	20231220	133900	5656351484	1876	1875	1876	1875	697
375	20231220	133800	5655044587	1876	1878	1878	1876	2796
376	20231220	133700	5649798290	1877	1876	1877	1876	1237
377	20231220	133600	5647477178	1876	1875	1879	1875	975
378	20231220	133500	5645649002	1875	1873	1875	1870	7734
379	20231220	133400	5631181035	1871	1875	1876	1871	1608
380	20231220	133300	5628165196	1875	1875	1875	1870	5813
381	20231220	133200	5617282359	1875	1879	1879	1875	3698
382	20231220	133100	5610346166	1876	1881	1881	1876	881
383	20231220	133000	5608693402	1876	1883	1883	1876	2434
384	20231220	132900	5604119114	1880	1879	1884	1879	572
385	20231220	132800	5603042850	1879	1884	1884	1879	471
386	20231220	132700	5602156187	1884	1873	1889	1872	5989
387	20231220	132600	5590919526	1873	1871	1874	1870	2239
388	20231220	132500	5586732053	1873	1883	1883	1871	17461
389	20231220	132400	5553961507	1884	1887	1887	1884	4078
390	20231220	132300	5546268830	1888	1891	1891	1888	1263
391	20231220	132200	5543884122	1889	1890	1890	1889	1256
392	20231220	132100	5541511089	1890	1891	1892	1890	259
393	20231220	132000	5541021077	1892	1887	1892	1887	1604
394	20231220	131900	5537986329	1892	1890	1892	1886	184
395	20231220	131800	5537638651	1892	1893	1894	1891	4642
396	20231220	131700	5528855340	1893	1887	1896	1887	7294
397	20231220	131600	5515056873	1891	1884	1891	1884	8423
398	20231220	131500	5499153869	1884	1882	1885	1882	3763
399	20231220	131400	5492064016	1882	1883	1883	1882	941
400	20231220	131300	5490292142	1883	1883	1883	1883	440
401	20231220	131200	5489463622	1884	1879	1884	1879	2230
402	20231220	131100	5485267525	1878	1877	1878	1877	54
403	20231220	131000	5485166114	1877	1878	1878	1877	2480
404	20231220	130900	5480508945	1878	1878	1879	1876	4348
405	20231220	130800	5472348099	1879	1880	1882	1879	3524
406	20231220	130700	5465719477	1880	1877	1880	1877	6081
407	20231220	130600	5454290384	1877	1878	1878	1876	943
408	20231220	130500	5452520170	1878	1878	1878	1877	1285
409	20231220	130400	5450107080	1878	1878	1879	1878	998
410	20231220	130300	5448232023	1879	1877	1879	1875	5353
411	20231220	130200	5438181673	1877	1875	1878	1873	2865
412	20231220	130100	5432809890	1875	1873	1875	1872	2547
413	20231220	130000	5428039657	1873	1874	1875	1871	2159
414	20231220	125900	5423995700	1874	1876	1876	1874	1914
415	20231220	125800	5420407933	1876	1875	1879	1875	5584
416	20231220	125700	5409931565	1874	1867	1876	1866	14350
417	20231220	125600	5383097119	1866	1867	1867	1860	22932
418	20231220	125500	5340370222	1867	1867	1870	1866	8414
419	20231220	125400	5324661418	1867	1868	1868	1865	16800
420	20231220	125300	5293312416	1868	1872	1872	1868	4101
421	20231220	125200	5285646699	1872	1871	1872	1868	10829
422	20231220	125100	5265400844	1868	1870	1872	1868	7557
423	20231220	125000	5251266886	1871	1871	1873	1871	9551
424	20231220	124900	5233390800	1871	1872	1873	1871	11706
425	20231220	124800	5211478817	1872	1874	1874	1869	24170
426	20231220	124700	5166248580	1874	1876	1876	1872	14702
427	20231220	124600	5138709520	1876	1881	1881	1875	33471
428	20231220	124500	5075832180	1882	1883	1883	1881	9665
429	20231220	124400	5057645795	1883	1885	1888	1883	4797
430	20231220	124300	5048605618	1884	1885	1888	1883	4582
431	20231220	124200	5039974976	1886	1887	1890	1885	11398
432	20231220	124100	5018476253	1887	1890	1890	1886	26546
433	20231220	124000	4968359307	1891	1895	1897	1890	25151
434	20231220	123900	4920764206	1895	1897	1897	1895	8028
435	20231220	123800	4905539872	1897	1898	1898	1897	1035
436	20231220	123700	4903576023	1899	1901	1901	1899	2483
437	20231220	123600	4898860202	1901	1904	1904	1901	2783
438	20231220	123500	4893565913	1904	1902	1904	1902	3022
439	20231220	123400	4887816028	1901	1900	1901	1897	12038
440	20231220	123300	4864948470	1898	1896	1900	1896	7232
441	20231220	123200	4851216917	1896	1899	1899	1895	2477
442	20231220	123100	4846519997	1901	1900	1901	1900	454
443	20231220	123000	4845657316	1900	1900	1900	1896	3989
444	20231220	122900	4838078946	1896	1896	1896	1894	18283
445	20231220	122800	4803441803	1895	1900	1901	1895	17262
446	20231220	122700	4770688190	1901	1903	1903	1901	3100
447	20231220	122600	4764788955	1904	1907	1908	1904	4294
448	20231220	122500	4756610676	1907	1907	1907	1907	5
449	20231220	122400	4756601141	1903	1897	1903	1897	9133
450	20231220	122300	4739254077	1898	1901	1901	1898	5034
451	20231220	122200	4729697308	1900	1903	1904	1900	7739
452	20231220	122100	4714987221	1902	1905	1905	1902	6005
453	20231220	122000	4703553769	1905	1905	1905	1905	1133
454	20231220	121900	4701395404	1905	1905	1905	1904	4227
455	20231220	121800	4693345446	1905	1905	1905	1905	0
456	20231220	121700	4693345446	1905	1904	1908	1904	1867
457	20231220	121600	4689790384	1904	1904	1904	1904	1125
458	20231220	121500	4687648384	1904	1904	1904	1903	508
459	20231220	121400	4686681159	1903	1905	1909	1903	828
460	20231220	121300	4685104489	1909	1908	1909	1908	1526
461	20231220	121200	4682192407	1908	1908	1909	1908	2089
462	20231220	121100	4678204542	1909	1909	1909	1908	564
463	20231220	121000	4677127896	1902	1903	1903	1902	2860
464	20231220	120900	4671688129	1902	1905	1905	1902	5767
465	20231220	120800	4660713237	1904	1906	1906	1904	2037
466	20231220	120700	4656833211	1905	1908	1908	1905	1207
467	20231220	120600	4654532811	1908	1910	1911	1908	2192
468	20231220	120500	4650349564	1910	1909	1910	1909	522
469	20231220	120400	4649353063	1912	1912	1912	1912	2614
470	20231220	120300	4644355095	1912	1909	1912	1909	1251
471	20231220	120200	4641966086	1908	1908	1908	1908	898
472	20231220	120100	4640252702	1908	1905	1908	1905	161
473	20231220	120000	4639945566	1901	1905	1908	1901	2574
474	20231220	115900	4635044285	1905	1900	1905	1900	5275
475	20231220	115800	4625014345	1900	1905	1905	1900	1492
476	20231220	115700	4622178072	1905	1902	1905	1900	295
477	20231220	115600	4621616442	1900	1905	1905	1900	1348
478	20231220	115500	4619049142	1905	1899	1905	1899	977
479	20231220	115400	4617190518	1899	1900	1906	1895	18434
480	20231220	115300	4582231408	1900	1906	1907	1898	10754
481	20231220	115200	4561797165	1907	1902	1907	1899	9721
482	20231220	115100	4543324121	1901	1898	1909	1897	21842
483	20231220	115000	4501846614	1898	1903	1904	1895	26687
484	20231220	114900	4451163620	1905	1917	1918	1901	61488
485	20231220	114800	4333644102	1917	1919	1919	1917	12782
486	20231220	114700	4309130669	1918	1921	1921	1918	5379
487	20231220	114600	4298806999	1919	1921	1921	1917	3096
488	20231220	114500	4292867481	1921	1922	1922	1917	11464
489	20231220	114400	4270867588	1922	1923	1923	1922	637
490	20231220	114300	4269642787	1923	1925	1925	1923	4970
491	20231220	114200	4260083567	1925	1924	1925	1923	1438
492	20231220	114100	4257316151	1924	1925	1925	1924	3757
493	20231220	114000	4250086507	1924	1924	1925	1924	2903
494	20231220	113900	4244500535	1925	1925	1925	1925	1299
495	20231220	113800	4241999960	1924	1924	1924	1923	3000
496	20231220	113700	4236228960	1924	1923	1924	1923	2468
497	20231220	113600	4231481628	1924	1925	1925	1923	152
498	20231220	113500	4231189328	1923	1924	1925	1923	5246
499	20231220	113400	4221093576	1922	1921	1922	1920	701
500	20231220	113300	4219746605	1921	1918	1924	1918	3283
501	20231220	113200	4213437648	1918	1924	1924	1918	3795
502	20231220	113100	4206149771	1924	1927	1927	1919	1459
503	20231220	113000	4203341292	1926	1922	1926	1921	1680
504	20231220	112900	4200110394	1922	1922	1922	1922	1785
505	20231220	112800	4196679624	1922	1916	1922	1916	4102
506	20231220	112700	4188815610	1916	1922	1923	1916	31133
507	20231220	112600	4129087144	1921	1922	1924	1921	9378
508	20231220	112500	4111061194	1922	1924	1925	1922	2564
509	20231220	112400	4106127939	1922	1924	1925	1922	6801
510	20231220	112300	4093048220	1924	1923	1926	1922	3863
511	20231220	112200	4085619027	1923	1922	1926	1922	3827
512	20231220	112100	4078262524	1922	1922	1926	1921	4665
513	20231220	112000	4069291815	1920	1926	1928	1920	16231
514	20231220	111900	4038070671	1926	1925	1926	1925	1064
515	20231220	111800	4036021929	1925	1929	1929	1925	11182
516	20231220	111700	4014478506	1929	1930	1930	1929	1416
517	20231220	111600	4011746524	1931	1930	1931	1930	11935
518	20231220	111500	3988700622	1930	1930	1931	1930	1139
519	20231220	111400	3986502349	1930	1929	1930	1927	5217
520	20231220	111300	3976439512	1930	1931	1931	1930	506
521	20231220	111200	3975462444	1931	1931	1931	1929	1011
522	20231220	111100	3973511265	1930	1927	1930	1927	1705
523	20231220	111000	3970220737	1927	1935	1935	1927	20475
524	20231220	110900	3930708731	1934	1937	1937	1933	12068
525	20231220	110800	3907358996	1937	1940	1940	1937	75
526	20231220	110700	3907213526	1936	1940	1941	1936	1163
527	20231220	110600	3904956496	1940	1937	1940	1936	6259
528	20231220	110500	3892831857	1937	1937	1937	1936	3227
529	20231220	110400	3886582058	1938	1941	1941	1938	272
530	20231220	110300	3886054919	1941	1939	1941	1938	4275
531	20231220	110200	3877768354	1939	1938	1939	1938	836
532	20231220	110100	3876147946	1941	1940	1942	1938	3148
533	20231220	110000	3870044158	1939	1939	1940	1939	4564
534	20231220	105900	3861194461	1939	1945	1945	1939	1846
535	20231220	105800	3857611416	1945	1940	1945	1938	5859
536	20231220	105700	3846253790	1940	1945	1945	1940	603
537	20231220	105600	3845081455	1949	1946	1949	1939	8120
538	20231220	105500	3829318294	1945	1946	1946	1945	1454
539	20231220	105400	3826489264	1946	1946	1950	1946	594
540	20231220	105300	3825333113	1951	1951	1952	1951	21
541	20231220	105200	3825292137	1950	1949	1950	1945	6051
542	20231220	105100	3813501752	1950	1954	1954	1950	3063
543	20231220	105000	3807527211	1954	1954	1955	1952	1046
544	20231220	104900	3805483335	1955	1951	1955	1950	6815
545	20231220	104800	3792188435	1952	1953	1954	1951	1962
546	20231220	104700	3788356726	1953	1954	1954	1950	1354
547	20231220	104600	3785712832	1955	1951	1955	1951	8097
548	20231220	104500	3769903714	1951	1937	1951	1937	15139
549	20231220	104400	3740434659	1936	1938	1939	1936	3476
550	20231220	104300	3733702457	1939	1939	1939	1939	453
551	20231220	104200	3732824090	1937	1937	1937	1936	3086
552	20231220	104100	3726846749	1937	1939	1940	1936	9884
553	20231220	104000	3707683443	1939	1941	1941	1939	2505
554	20231220	103900	3702825380	1942	1942	1942	1942	638
555	20231220	103800	3701586384	1942	1944	1944	1942	93
556	20231220	103700	3701405732	1944	1945	1945	1943	1218
557	20231220	103600	3699038160	1945	1945	1946	1944	1697
558	20231220	103500	3695738699	1946	1941	1946	1941	3472
559	20231220	103400	3688989581	1941	1939	1941	1938	687
560	20231220	103300	3687656463	1940	1941	1941	1940	163
561	20231220	103200	3687340230	1941	1937	1941	1937	3771
562	20231220	103100	3680033499	1937	1938	1938	1936	2682
563	20231220	103000	3674838490	1939	1939	1939	1938	1599
564	20231220	102900	3671739570	1939	1937	1940	1937	1208
565	20231220	102800	3669399600	1937	1937	1942	1937	1156
566	20231220	102700	3667160423	1937	1938	1938	1937	1843
567	20231220	102600	3663589957	1937	1938	1938	1935	1012
568	20231220	102500	3661630442	1939	1939	1940	1936	7464
569	20231220	102400	3647171327	1939	1943	1943	1939	258
570	20231220	102300	3646670845	1943	1945	1945	1943	21
571	20231220	102200	3646630040	1946	1940	1946	1937	4283
572	20231220	102100	3638319691	1940	1939	1944	1939	4320
573	20231220	102000	3629936785	1939	1939	1939	1937	5504
574	20231220	101900	3619270795	1939	1940	1944	1939	1402
575	20231220	101800	3616550913	1940	1940	1940	1939	3278
576	20231220	101700	3610193909	1940	1947	1947	1940	1317
577	20231220	101600	3607634833	1948	1950	1950	1940	1916
578	20231220	101500	3603913895	1952	1943	1952	1939	3662
579	20231220	101400	3596799443	1945	1949	1953	1945	4463
580	20231220	101300	3588101794	1953	1950	1953	1949	2033
581	20231220	101200	3584139303	1951	1949	1951	1949	2217
582	20231220	101100	3579816370	1950	1954	1954	1950	3865
583	20231220	101000	3572272950	1955	1957	1957	1955	12852
584	20231220	100900	3547131643	1956	1952	1956	1952	7152
585	20231220	100800	3533155941	1950	1951	1952	1948	9968
586	20231220	100700	3513714485	1952	1952	1953	1951	2099
587	20231220	100600	3509617237	1953	1951	1953	1951	4661
588	20231220	100500	3500520200	1951	1950	1951	1949	13666
589	20231220	100400	3473864813	1950	1949	1951	1949	6911
590	20231220	100300	3460390659	1949	1940	1953	1940	31534
591	20231220	100200	3399015132	1939	1939	1940	1935	4586
592	20231220	100100	3390121967	1939	1933	1939	1932	925
593	20231220	100000	3388332722	1932	1932	1933	1931	5948
594	20231220	095900	3376840350	1932	1931	1934	1928	1293
595	20231220	095800	3374342723	1929	1939	1939	1928	25804
596	20231220	095700	3324436398	1939	1943	1943	1939	4431
597	20231220	095600	3315837282	1942	1942	1944	1941	7866
598	20231220	095500	3300558154	1940	1935	1940	1935	3121
599	20231220	095400	3294505885	1935	1934	1938	1933	1327
600	20231220	095300	3291938309	1934	1931	1934	1931	2507
601	20231220	095200	3287093280	1930	1931	1931	1930	3959
602	20231220	095100	3279448646	1933	1930	1933	1930	3459
603	20231220	095000	3272769363	1930	1939	1939	1930	7792
604	20231220	094900	3257693531	1939	1935	1939	1930	3045
605	20231220	094800	3251798367	1935	1929	1935	1926	2960
606	20231220	094700	3246084989	1920	1926	1926	1920	11786
607	20231220	094600	3223416047	1926	1925	1927	1922	5705
608	20231220	094500	3212429022	1918	1917	1926	1915	44125
609	20231220	094400	3127709737	1916	1929	1930	1915	45694
610	20231220	094300	3039858845	1928	1939	1939	1927	17184
611	20231220	094200	3006626524	1942	1944	1944	1937	35791
612	20231220	094100	2937137117	1945	1946	1946	1944	8401
613	20231220	094000	2920798475	1946	1952	1952	1945	6317
614	20231220	093900	2908502038	1953	1951	1953	1949	3273
615	20231220	093800	2902118557	1950	1955	1956	1950	14660
616	20231220	093700	2873486836	1954	1959	1959	1954	12012
617	20231220	093600	2849978755	1959	1955	1960	1954	19482
618	20231220	093500	2811842501	1955	1954	1955	1953	5790
619	20231220	093400	2800530240	1954	1952	1954	1950	7526
620	20231220	093300	2785840159	1952	1946	1955	1946	29493
621	20231220	093200	2728256684	1947	1945	1947	1943	3850
622	20231220	093100	2720764317	1946	1940	1946	1939	9332
623	20231220	093000	2702645779	1941	1942	1943	1941	7082
624	20231220	092900	2688895384	1943	1944	1945	1942	8408
625	20231220	092800	2672557912	1943	1946	1946	1942	7334
626	20231220	092700	2658302451	1946	1947	1947	1944	10408
627	20231220	092600	2638052287	1947	1945	1948	1945	10566
628	20231220	092500	2617485952	1944	1943	1944	1942	11191
629	20231220	092400	2595744884	1943	1940	1943	1936	17732
630	20231220	092300	2561355607	1936	1937	1948	1936	17402
631	20231220	092200	2527581722	1936	1927	1936	1927	8689
632	20231220	092100	2510795437	1932	1935	1936	1926	17159
633	20231220	092000	2477663555	1935	1936	1938	1927	11146
634	20231220	091900	2456084584	1936	1927	1950	1920	55994
635	20231220	091800	2347676675	1927	1922	1927	1920	11670
636	20231220	091700	2325224610	1924	1920	1926	1918	27440
637	20231220	091600	2272501763	1920	1916	1922	1916	22662
638	20231220	091500	2228995698	1915	1914	1915	1911	55461
639	20231220	091400	2122847875	1914	1928	1928	1913	115847
640	20231220	091300	1900591858	1924	1944	1944	1924	33729
641	20231220	091200	1835426956	1945	1943	1946	1940	25233
642	20231220	091100	1786414299	1941	1943	1943	1930	64591
643	20231220	091000	1661314846	1943	1948	1950	1940	54604
644	20231220	090900	1555172905	1949	1954	1954	1948	26175
645	20231220	090800	1504135910	1954	1960	1960	1950	58563
646	20231220	090700	1389825595	1960	1960	1963	1953	28708
647	20231220	090600	1333647458	1960	1952	1960	1950	54384
648	20231220	090500	1227432640	1952	1983	1988	1951	108316
649	20231220	090400	1014059510	1985	1990	1998	1979	67789
650	20231220	090300	879482505	1990	2000	2000	1986	52479
651	20231220	090200	774747835	2000	2045	2045	2000	74397
652	20231220	090100	624915660	2045	2010	2045	2005	91789
653	20231220	090000	439026465	2015	2045	2045	2010	215354