KissMeData/095910/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	200200	1653861412	1957	1957	1957	1957	3894
3	20231215	200100	1653861412	1957	1957	1957	1957	0
4	20231215	200000	1653861412	1957	1957	1957	1957	0
5	20231215	195900	1653861412	1957	1957	1957	1957	0
6	20231215	195800	1653861412	1957	1957	1957	1957	0
7	20231215	195700	1653861412	1957	1957	1957	1957	0
8	20231215	195600	1653861412	1957	1957	1957	1957	0
9	20231215	195500	1653861412	1957	1957	1957	1957	0
10	20231215	195400	1653861412	1957	1957	1957	1957	0
11	20231215	195300	1653861412	1957	1957	1957	1957	0
12	20231215	195200	1653861412	1957	1957	1957	1957	0
13	20231215	195100	1653861412	1957	1957	1957	1957	0
14	20231215	195000	1653861412	1957	1957	1957	1957	0
15	20231215	194900	1653861412	1957	1957	1957	1957	0
16	20231215	194800	1653861412	1957	1957	1957	1957	0
17	20231215	194700	1653861412	1957	1957	1957	1957	0
18	20231215	194600	1653861412	1957	1957	1957	1957	0
19	20231215	194500	1653861412	1957	1957	1957	1957	0
20	20231215	194400	1653861412	1957	1957	1957	1957	0
21	20231215	194300	1653861412	1957	1957	1957	1957	0
22	20231215	194200	1653861412	1957	1957	1957	1957	0
23	20231215	194100	1653861412	1957	1957	1957	1957	0
24	20231215	194000	1653861412	1957	1957	1957	1957	0
25	20231215	193900	1653861412	1957	1957	1957	1957	0
26	20231215	193800	1653861412	1957	1957	1957	1957	0
27	20231215	193700	1653861412	1957	1957	1957	1957	0
28	20231215	193600	1653861412	1957	1957	1957	1957	0
29	20231215	193500	1653861412	1957	1957	1957	1957	0
30	20231215	193400	1653861412	1957	1957	1957	1957	0
31	20231215	193300	1653861412	1957	1957	1957	1957	0
32	20231215	193200	1653861412	1957	1957	1957	1957	3894
33	20231215	193100	1653861412	1957	1957	1957	1957	0
34	20231215	193000	1653861412	1957	1957	1957	1957	0
35	20231215	192900	1653861412	1957	1957	1957	1957	0
36	20231215	192800	1653861412	1957	1957	1957	1957	0
37	20231215	192700	1653861412	1957	1957	1957	1957	0
38	20231215	192600	1653861412	1957	1957	1957	1957	0
39	20231215	192500	1653861412	1957	1957	1957	1957	0
40	20231215	192400	1653861412	1957	1957	1957	1957	0
41	20231215	192300	1653861412	1957	1957	1957	1957	0
42	20231215	192200	1653861412	1957	1957	1957	1957	0
43	20231215	192100	1653861412	1957	1957	1957	1957	0
44	20231215	192000	1653861412	1957	1957	1957	1957	0
45	20231215	191900	1653861412	1957	1957	1957	1957	0
46	20231215	191800	1653861412	1957	1957	1957	1957	0
47	20231215	191700	1653861412	1957	1957	1957	1957	0
48	20231215	191600	1653861412	1957	1957	1957	1957	0
49	20231215	191500	1653861412	1957	1957	1957	1957	0
50	20231215	191400	1653861412	1957	1957	1957	1957	0
51	20231215	191300	1653861412	1957	1957	1957	1957	0
52	20231215	191200	1653861412	1957	1957	1957	1957	0
53	20231215	191100	1653861412	1957	1957	1957	1957	0
54	20231215	191000	1653861412	1957	1957	1957	1957	0
55	20231215	190900	1653861412	1957	1957	1957	1957	0
56	20231215	190800	1653861412	1957	1957	1957	1957	0
57	20231215	190700	1653861412	1957	1957	1957	1957	0
58	20231215	190600	1653861412	1957	1957	1957	1957	0
59	20231215	190500	1653861412	1957	1957	1957	1957	0
60	20231215	190400	1653861412	1957	1957	1957	1957	0
61	20231215	190300	1653861412	1957	1957	1957	1957	0
62	20231215	190200	1653861412	1957	1957	1957	1957	3894
63	20231215	190100	1653861412	1957	1957	1957	1957	0
64	20231215	190000	1653861412	1957	1957	1957	1957	0
65	20231215	185900	1653861412	1957	1957	1957	1957	0
66	20231215	185800	1653861412	1957	1957	1957	1957	0
67	20231215	185700	1653861412	1957	1957	1957	1957	0
68	20231215	185600	1653861412	1957	1957	1957	1957	0
69	20231215	185500	1653861412	1957	1957	1957	1957	0
70	20231215	185400	1653861412	1957	1957	1957	1957	0
71	20231215	185300	1653861412	1957	1957	1957	1957	0
72	20231215	185200	1653861412	1957	1957	1957	1957	0
73	20231215	185100	1653861412	1957	1957	1957	1957	0
74	20231215	185000	1653861412	1957	1957	1957	1957	0
75	20231215	184900	1653861412	1957	1957	1957	1957	0
76	20231215	184800	1653861412	1957	1957	1957	1957	0
77	20231215	184700	1653861412	1957	1957	1957	1957	0
78	20231215	184600	1653861412	1957	1957	1957	1957	0
79	20231215	184500	1653861412	1957	1957	1957	1957	0
80	20231215	184400	1653861412	1957	1957	1957	1957	0
81	20231215	184300	1653861412	1957	1957	1957	1957	0
82	20231215	184200	1653861412	1957	1957	1957	1957	0
83	20231215	184100	1653861412	1957	1957	1957	1957	0
84	20231215	184000	1653861412	1957	1957	1957	1957	0
85	20231215	183900	1653861412	1957	1957	1957	1957	0
86	20231215	183800	1653861412	1957	1957	1957	1957	0
87	20231215	183700	1653861412	1957	1957	1957	1957	0
88	20231215	183600	1653861412	1957	1957	1957	1957	0
89	20231215	183500	1653861412	1957	1957	1957	1957	0
90	20231215	183400	1653861412	1957	1957	1957	1957	0
91	20231215	183300	1653861412	1957	1957	1957	1957	0
92	20231215	183200	1653861412	1957	1957	1957	1957	3894
93	20231215	183100	1653861412	1957	1957	1957	1957	0
94	20231215	183000	1653861412	1957	1957	1957	1957	0
95	20231215	182900	1653861412	1957	1957	1957	1957	0
96	20231215	182800	1653861412	1957	1957	1957	1957	0
97	20231215	182700	1653861412	1957	1957	1957	1957	0
98	20231215	182600	1653861412	1957	1957	1957	1957	0
99	20231215	182500	1653861412	1957	1957	1957	1957	0
100	20231215	182400	1653861412	1957	1957	1957	1957	0
101	20231215	182300	1653861412	1957	1957	1957	1957	0
102	20231215	182200	1653861412	1957	1957	1957	1957	0
103	20231215	182100	1653861412	1957	1957	1957	1957	0
104	20231215	182000	1653861412	1957	1957	1957	1957	0
105	20231215	181900	1653861412	1957	1957	1957	1957	0
106	20231215	181800	1653861412	1957	1957	1957	1957	0
107	20231215	181700	1653861412	1957	1957	1957	1957	0
108	20231215	181600	1653861412	1957	1957	1957	1957	0
109	20231215	181500	1653861412	1957	1957	1957	1957	0
110	20231215	181400	1653861412	1957	1957	1957	1957	0
111	20231215	181300	1653861412	1957	1957	1957	1957	0
112	20231215	181200	1653861412	1957	1957	1957	1957	0
113	20231215	181100	1653861412	1957	1957	1957	1957	0
114	20231215	181000	1653861412	1957	1957	1957	1957	0
115	20231215	180900	1653861412	1957	1957	1957	1957	0
116	20231215	180800	1653861412	1957	1957	1957	1957	0
117	20231215	180700	1653861412	1957	1957	1957	1957	0
118	20231215	180600	1653861412	1957	1957	1957	1957	0
119	20231215	180500	1653861412	1957	1957	1957	1957	0
120	20231215	180400	1653861412	1957	1957	1957	1957	0
121	20231215	180300	1653861412	1957	1957	1957	1957	0
122	20231215	180200	1653861412	1957	1957	1957	1957	3894
123	20231215	180100	1653861412	1957	1957	1957	1957	0
124	20231215	180000	1653861412	1957	1957	1957	1957	0
125	20231215	175900	1653861412	1957	1957	1957	1957	0
126	20231215	175800	1653861412	1957	1957	1957	1957	0
127	20231215	175700	1653861412	1957	1957	1957	1957	0
128	20231215	175600	1653861412	1957	1957	1957	1957	0
129	20231215	175500	1653861412	1957	1957	1957	1957	0
130	20231215	175400	1653861412	1957	1957	1957	1957	0
131	20231215	175300	1653861412	1957	1957	1957	1957	0
132	20231215	175200	1653861412	1957	1957	1957	1957	0
133	20231215	175100	1653861412	1957	1957	1957	1957	0
134	20231215	175000	1653861412	1957	1957	1957	1957	0
135	20231215	174900	1653861412	1957	1957	1957	1957	0
136	20231215	174800	1653861412	1957	1957	1957	1957	0
137	20231215	174700	1653861412	1957	1957	1957	1957	0
138	20231215	174600	1653861412	1957	1957	1957	1957	0
139	20231215	174500	1653861412	1957	1957	1957	1957	0
140	20231215	174400	1653861412	1957	1957	1957	1957	0
141	20231215	174300	1653861412	1957	1957	1957	1957	0
142	20231215	174200	1653861412	1957	1957	1957	1957	0
143	20231215	174100	1653861412	1957	1957	1957	1957	0
144	20231215	174000	1653861412	1957	1957	1957	1957	0
145	20231215	173900	1653861412	1957	1957	1957	1957	0
146	20231215	173800	1653861412	1957	1957	1957	1957	0
147	20231215	173700	1653861412	1957	1957	1957	1957	0
148	20231215	173600	1653861412	1957	1957	1957	1957	0
149	20231215	173500	1653861412	1957	1957	1957	1957	0
150	20231215	173400	1653861412	1957	1957	1957	1957	0
151	20231215	173300	1653861412	1957	1957	1957	1957	0
152	20231215	173200	1653861412	1957	1957	1957	1957	3894
153	20231215	173100	1653861412	1957	1957	1957	1957	0
154	20231215	173000	1653861412	1957	1957	1957	1957	0
155	20231215	172900	1653861412	1957	1957	1957	1957	0
156	20231215	172800	1653861412	1957	1957	1957	1957	0
157	20231215	172700	1653861412	1957	1957	1957	1957	0
158	20231215	172600	1653861412	1957	1957	1957	1957	0
159	20231215	172500	1653861412	1957	1957	1957	1957	0
160	20231215	172400	1653861412	1957	1957	1957	1957	0
161	20231215	172300	1653861412	1957	1957	1957	1957	0
162	20231215	172200	1653861412	1957	1957	1957	1957	0
163	20231215	172100	1653861412	1957	1957	1957	1957	0
164	20231215	172000	1653861412	1957	1957	1957	1957	0
165	20231215	171900	1653861412	1957	1957	1957	1957	0
166	20231215	171800	1653861412	1957	1957	1957	1957	0
167	20231215	171700	1653861412	1957	1957	1957	1957	0
168	20231215	171600	1653861412	1957	1957	1957	1957	0
169	20231215	171500	1653861412	1957	1957	1957	1957	0
170	20231215	171400	1653861412	1957	1957	1957	1957	0
171	20231215	171300	1653861412	1957	1957	1957	1957	0
172	20231215	171200	1653861412	1957	1957	1957	1957	0
173	20231215	171100	1653861412	1957	1957	1957	1957	0
174	20231215	171000	1653861412	1957	1957	1957	1957	0
175	20231215	170900	1653861412	1957	1957	1957	1957	0
176	20231215	170800	1653861412	1957	1957	1957	1957	0
177	20231215	170700	1653861412	1957	1957	1957	1957	0
178	20231215	170600	1653861412	1957	1957	1957	1957	0
179	20231215	170500	1653861412	1957	1957	1957	1957	0
180	20231215	170400	1653861412	1957	1957	1957	1957	0
181	20231215	170300	1653861412	1957	1957	1957	1957	0
182	20231215	170200	1653861412	1957	1957	1957	1957	3894
183	20231215	170100	1653861412	1957	1957	1957	1957	0
184	20231215	170000	1653861412	1957	1957	1957	1957	0
185	20231215	165900	1653861412	1957	1957	1957	1957	0
186	20231215	165800	1653861412	1957	1957	1957	1957	0
187	20231215	165700	1653861412	1957	1957	1957	1957	0
188	20231215	165600	1653861412	1957	1957	1957	1957	0
189	20231215	165500	1653861412	1957	1957	1957	1957	0
190	20231215	165400	1653861412	1957	1957	1957	1957	0
191	20231215	165300	1653861412	1957	1957	1957	1957	0
192	20231215	165200	1653861412	1957	1957	1957	1957	0
193	20231215	165100	1653861412	1957	1957	1957	1957	0
194	20231215	165000	1653861412	1957	1957	1957	1957	0
195	20231215	164900	1653861412	1957	1957	1957	1957	0
196	20231215	164800	1653861412	1957	1957	1957	1957	0
197	20231215	164700	1653861412	1957	1957	1957	1957	0
198	20231215	164600	1653861412	1957	1957	1957	1957	0
199	20231215	164500	1653861412	1957	1957	1957	1957	0
200	20231215	164400	1653861412	1957	1957	1957	1957	0
201	20231215	164300	1653861412	1957	1957	1957	1957	0
202	20231215	164200	1653861412	1957	1957	1957	1957	0
203	20231215	164100	1653861412	1957	1957	1957	1957	0
204	20231215	164000	1653861412	1957	1957	1957	1957	0
205	20231215	163900	1653861412	1957	1957	1957	1957	0
206	20231215	163800	1653861412	1957	1957	1957	1957	0
207	20231215	163700	1653861412	1957	1957	1957	1957	0
208	20231215	163600	1653861412	1957	1957	1957	1957	0
209	20231215	163500	1653861412	1957	1957	1957	1957	0
210	20231215	163400	1653861412	1957	1957	1957	1957	0
211	20231215	163300	1653861412	1957	1957	1957	1957	0
212	20231215	163200	1653861412	1957	1957	1957	1957	3894
213	20231215	163100	1653861412	1957	1957	1957	1957	0
214	20231215	163000	1653861412	1957	1957	1957	1957	0
215	20231215	162900	1653861412	1957	1957	1957	1957	0
216	20231215	162800	1653861412	1957	1957	1957	1957	0
217	20231215	162700	1653861412	1957	1957	1957	1957	0
218	20231215	162600	1653861412	1957	1957	1957	1957	0
219	20231215	162500	1653861412	1957	1957	1957	1957	0
220	20231215	162400	1653861412	1957	1957	1957	1957	0
221	20231215	162300	1653861412	1957	1957	1957	1957	0
222	20231215	162200	1653861412	1957	1957	1957	1957	0
223	20231215	162100	1653861412	1957	1957	1957	1957	0
224	20231215	162000	1653861412	1957	1957	1957	1957	0
225	20231215	161900	1653861412	1957	1957	1957	1957	0
226	20231215	161800	1653861412	1957	1957	1957	1957	0
227	20231215	161700	1653861412	1957	1957	1957	1957	0
228	20231215	161600	1653861412	1957	1957	1957	1957	0
229	20231215	161500	1653861412	1957	1957	1957	1957	0
230	20231215	161400	1653861412	1957	1957	1957	1957	0
231	20231215	161300	1653861412	1957	1957	1957	1957	0
232	20231215	161200	1653861412	1957	1957	1957	1957	0
233	20231215	161100	1653861412	1957	1957	1957	1957	0
234	20231215	161000	1653861412	1957	1957	1957	1957	0
235	20231215	160900	1653861412	1957	1957	1957	1957	0
236	20231215	160800	1653861412	1957	1957	1957	1957	0
237	20231215	160700	1653861412	1957	1957	1957	1957	0
238	20231215	160600	1653861412	1957	1957	1957	1957	0
239	20231215	160500	1653861412	1957	1957	1957	1957	0
240	20231215	160400	1653861412	1957	1957	1957	1957	0
241	20231215	160300	1653861412	1957	1957	1957	1957	0
242	20231215	160200	1653861412	1957	1957	1957	1957	3894
243	20231215	160100	1653861412	1957	1957	1957	1957	0
244	20231215	160000	1653861412	1957	1957	1957	1957	0
245	20231215	155900	1653861412	1957	1957	1957	1957	0
246	20231215	155800	1653861412	1957	1957	1957	1957	0
247	20231215	155700	1653861412	1957	1957	1957	1957	0
248	20231215	155600	1653861412	1957	1957	1957	1957	0
249	20231215	155500	1653861412	1957	1957	1957	1957	0
250	20231215	155400	1653861412	1957	1957	1957	1957	0
251	20231215	155300	1653861412	1957	1957	1957	1957	0
252	20231215	155200	1653861412	1957	1957	1957	1957	0
253	20231215	155100	1653861412	1957	1957	1957	1957	0
254	20231215	155000	1653861412	1957	1957	1957	1957	0
255	20231215	154900	1653861412	1957	1957	1957	1957	0
256	20231215	154800	1653861412	1957	1957	1957	1957	0
257	20231215	154700	1653861412	1957	1957	1957	1957	0
258	20231215	154600	1653861412	1957	1957	1957	1957	0
259	20231215	154500	1653861412	1957	1957	1957	1957	0
260	20231215	154400	1653861412	1957	1957	1957	1957	0
261	20231215	154300	1653861412	1957	1957	1957	1957	0
262	20231215	154200	1653861412	1957	1957	1957	1957	0
263	20231215	154100	1653861412	1957	1957	1957	1957	0
264	20231215	154000	1653861412	1957	1957	1957	1957	0
265	20231215	153900	1653861412	1957	1957	1957	1957	0
266	20231215	153800	1653861412	1957	1957	1957	1957	0
267	20231215	153700	1653861412	1957	1957	1957	1957	0
268	20231215	153600	1653861412	1957	1957	1957	1957	0
269	20231215	153500	1653861412	1957	1957	1957	1957	0
270	20231215	153400	1653861412	1957	1957	1957	1957	0
271	20231215	153300	1653861412	1957	1957	1957	1957	0
272	20231215	153200	1653861412	1957	1957	1957	1957	3894
273	20231215	153100	1653861412	1957	1957	1957	1957	0
274	20231215	153000	1653861412	1957	1957	1957	1957	3894
275	20231215	152900	1646240854	1949	1949	1949	1949	0
276	20231215	152800	1646240854	1949	1949	1949	1949	0
277	20231215	152700	1646240854	1949	1949	1949	1949	0
278	20231215	152600	1646240854	1949	1949	1949	1949	0
279	20231215	152500	1646240854	1949	1949	1949	1949	0
280	20231215	152400	1646240854	1949	1949	1949	1949	0
281	20231215	152300	1646240854	1949	1949	1949	1949	0
282	20231215	152200	1646240854	1949	1949	1949	1949	0
283	20231215	152100	1646240854	1949	1949	1949	1949	0
284	20231215	152000	1646240854	1949	1949	1949	1949	0
285	20231215	151900	1646240854	1949	1948	1949	1946	924
286	20231215	151800	1644441140	1949	1955	1955	1949	1057
287	20231215	151700	1642379792	1955	1952	1959	1952	2924
288	20231215	151600	1636663835	1952	1952	1961	1950	1336
289	20231215	151500	1634057214	1960	1951	1960	1950	1105
290	20231215	151400	1631900431	1951	1955	1955	1951	525
291	20231215	151300	1630876064	1955	1956	1956	1955	777
292	20231215	151200	1629356817	1955	1949	1955	1949	1862
293	20231215	151100	1625718914	1946	1947	1948	1946	797
294	20231215	151000	1624167619	1947	1948	1948	1947	821
295	20231215	150900	1622568753	1948	1950	1950	1948	308
296	20231215	150800	1621968291	1950	1952	1952	1950	1085
297	20231215	150700	1619851851	1952	1949	1954	1949	238
298	20231215	150600	1619387916	1949	1947	1955	1946	1262
299	20231215	150500	1616926259	1947	1947	1947	1946	947
300	20231215	150400	1615083010	1947	1947	1947	1946	1098
301	20231215	150300	1612945674	1947	1946	1947	1946	704
302	20231215	150200	1611575531	1946	1946	1947	1945	1624
303	20231215	150100	1608415315	1946	1946	1947	1946	847
304	20231215	150000	1606766836	1947	1949	1949	1945	2411
305	20231215	145900	1602073839	1949	1955	1955	1949	32
306	20231215	145800	1602011446	1948	1947	1961	1947	852
307	20231215	145700	1600352001	1947	1949	1949	1947	1022
308	20231215	145600	1598361582	1949	1951	1951	1949	65
309	20231215	145500	1598234862	1952	1961	1961	1948	420
310	20231215	145400	1597414441	1961	1948	1961	1947	707
311	20231215	145300	1596037802	1949	1947	1952	1946	594
312	20231215	145200	1594881518	1947	1947	1950	1947	398
313	20231215	145100	1594106544	1950	1951	1951	1946	2937
314	20231215	145000	1588383554	1951	1952	1952	1951	253
315	20231215	144900	1587889829	1953	1954	1954	1953	195
316	20231215	144800	1587508905	1955	1956	1956	1954	355
317	20231215	144700	1586814631	1957	1959	1962	1955	758
318	20231215	144600	1585330201	1962	1948	1962	1947	2404
319	20231215	144500	1580637780	1948	1948	1953	1948	421
320	20231215	144400	1579817667	1953	1947	1953	1947	701
321	20231215	144300	1578452444	1948	1948	1953	1947	647
322	20231215	144200	1577192358	1948	1950	1953	1948	562
323	20231215	144100	1576096827	1953	1949	1953	1947	819
324	20231215	144000	1574500815	1949	1948	1949	1948	1020
325	20231215	143900	1572513848	1949	1950	1953	1949	441
326	20231215	143800	1571653996	1950	1948	1953	1948	349
327	20231215	143700	1570974121	1948	1949	1953	1948	738
328	20231215	143600	1569536474	1949	1947	1953	1946	1987
329	20231215	143500	1565667810	1947	1947	1947	1946	537
330	20231215	143400	1564622741	1947	1947	1947	1945	621
331	20231215	143300	1563414635	1947	1946	1947	1945	791
332	20231215	143200	1561875841	1946	1947	1947	1945	513
333	20231215	143100	1560877846	1947	1946	1947	1945	843
334	20231215	143000	1559237634	1946	1946	1953	1945	801
335	20231215	142900	1557679524	1946	1946	1953	1946	353
336	20231215	142800	1556992567	1946	1946	1947	1946	178
337	20231215	142700	1556646155	1946	1946	1953	1946	681
338	20231215	142600	1555320915	1946	1945	1953	1945	635
339	20231215	142500	1554085486	1945	1946	1946	1945	410
340	20231215	142400	1553287801	1953	1954	1954	1945	472
341	20231215	142300	1552369624	1955	1947	1955	1946	599
342	20231215	142200	1551203267	1947	1946	1955	1946	2033
343	20231215	142100	1547244611	1947	1951	1951	1947	892
344	20231215	142000	1545507387	1951	1951	1951	1949	2613
345	20231215	141900	1540412206	1959	1959	1959	1950	475
346	20231215	141800	1539485920	1950	1950	1959	1950	850
347	20231215	141700	1537828330	1951	1951	1959	1951	1545
348	20231215	141600	1534813985	1951	1952	1960	1951	504
349	20231215	141500	1533830444	1952	1952	1952	1952	716
350	20231215	141400	1532432812	1952	1960	1960	1952	473
351	20231215	141300	1531509492	1960	1960	1960	1952	474
352	20231215	141200	1530584212	1953	1952	1960	1952	838
353	20231215	141100	1528948177	1952	1952	1953	1952	1438
354	20231215	141000	1526141199	1953	1954	1954	1952	70
355	20231215	140900	1526004494	1961	1954	1962	1953	699
356	20231215	140800	1524639131	1954	1962	1962	1954	258
357	20231215	140700	1524134975	1954	1956	1956	1954	705
358	20231215	140600	1522756988	1962	1956	1962	1955	972
359	20231215	140500	1520856194	1957	1958	1962	1957	724
360	20231215	140400	1519437813	1959	1962	1962	1956	748
361	20231215	140300	1517971677	1956	1956	1962	1956	676
362	20231215	140200	1516648337	1955	1956	1961	1955	1091
363	20231215	140100	1514514856	1957	1957	1962	1956	461
364	20231215	140000	1513613107	1957	1962	1962	1956	748
365	20231215	135900	1512150001	1956	1962	1962	1956	485
366	20231215	135800	1511201251	1962	1956	1962	1956	472
367	20231215	135700	1510278007	1956	1960	1962	1956	707
368	20231215	135600	1508895063	1962	1957	1962	1956	472
369	20231215	135500	1507971607	1962	1957	1963	1956	692
370	20231215	135400	1506617613	1957	1963	1963	1957	269
371	20231215	135300	1506091174	1957	1956	1963	1956	716
372	20231215	135200	1504690138	1957	1957	1963	1956	732
373	20231215	135100	1503257287	1956	1956	1963	1956	343
374	20231215	135000	1502586268	1956	1963	1963	1956	472
375	20231215	134900	1501663022	1956	1956	1963	1956	477
376	20231215	134800	1500729763	1956	1956	1956	1956	705
377	20231215	134700	1499350783	1956	1956	1956	1956	470
378	20231215	134600	1498431463	1963	1963	1963	1957	478
379	20231215	134500	1497495969	1958	1957	1958	1956	1547
380	20231215	134400	1494468883	1957	1957	1958	1956	577
381	20231215	134300	1493339928	1956	1957	1957	1956	1230
382	20231215	134200	1490933742	1958	1959	1964	1958	1059
383	20231215	134100	1488860081	1959	1965	1965	1958	346
384	20231215	134000	1488182472	1957	1958	1958	1957	574
385	20231215	133900	1487058815	1958	1960	1965	1958	626
386	20231215	133800	1485831994	1959	1959	1960	1959	2286
387	20231215	133700	1481353673	1960	1961	1979	1960	1866
388	20231215	133600	1477696172	1963	1963	1963	1960	5509
389	20231215	133500	1466893792	1964	1964	1965	1964	581
390	20231215	133400	1465752707	1964	1967	1968	1964	625
391	20231215	133300	1464525179	1968	1964	1969	1964	671
392	20231215	133200	1463206430	1977	1965	1979	1964	893
393	20231215	133100	1461451620	1965	1969	1969	1965	1343
394	20231215	133000	1458811212	1969	1971	1982	1969	283
395	20231215	132900	1458253724	1970	1987	1987	1970	474
396	20231215	132800	1457319842	1970	1971	1981	1970	945
397	20231215	132700	1455457275	1973	1974	1974	1973	404
398	20231215	132600	1454659944	1975	1975	1975	1975	708
399	20231215	132500	1453261644	1974	1978	1978	1974	955
400	20231215	132400	1451373000	1978	1979	1979	1978	1073
401	20231215	132300	1449250268	1979	1979	1998	1978	1103
402	20231215	132200	1447066070	1980	1981	1981	1980	272
403	20231215	132100	1446527505	1993	1996	1996	1976	473
404	20231215	132000	1445591862	1996	1990	1996	1976	553
405	20231215	131900	1444497954	1990	1994	1994	1975	562
406	20231215	131800	1443385853	1999	1973	1999	1973	2670
407	20231215	131700	1438065133	1980	1972	1980	1972	884
408	20231215	131600	1436318410	1980	1971	1980	1971	1359
409	20231215	131500	1433636449	1972	1972	1977	1971	338
410	20231215	131400	1432970213	1972	1970	1977	1970	1130
411	20231215	131300	1430740106	1970	1966	1976	1966	814
412	20231215	131200	1429138044	1968	1967	1968	1966	527
413	20231215	131100	1428101693	1964	1964	1964	1964	470
414	20231215	131000	1427178613	1967	1964	1967	1963	565
415	20231215	130900	1426069362	1964	1967	1967	1964	493
416	20231215	130800	1425101041	1963	1963	1967	1963	706
417	20231215	130700	1423715112	1967	1962	1967	1962	475
418	20231215	130600	1422783137	1962	1962	1962	1962	470
419	20231215	130500	1421860997	1961	1961	1967	1961	471
420	20231215	130400	1420937360	1961	1960	1968	1960	474
421	20231215	130300	1420008063	1959	1970	1970	1959	756
422	20231215	130200	1418526390	1961	1961	1970	1961	933
423	20231215	130100	1416696759	1962	1970	1976	1962	410
424	20231215	130000	1415891471	1970	1977	1977	1962	500
425	20231215	125900	1414910091	1977	1961	1977	1961	1785
426	20231215	125800	1411408304	1960	1961	1961	1959	1676
427	20231215	125700	1408124111	1961	1961	1961	1961	703
428	20231215	125600	1406745528	1962	1961	1962	1961	237
429	20231215	125500	1406280769	1962	1962	1962	1962	470
430	20231215	125400	1405358629	1962	1963	1963	1962	967
431	20231215	125300	1403460878	1964	1966	1971	1963	3271
432	20231215	125200	1397034875	1969	1970	1970	1969	289
433	20231215	125100	1396465791	1974	1974	1974	1974	483
434	20231215	125000	1395512349	1969	1977	1990	1969	1050
435	20231215	124900	1393440840	1976	1980	1980	1976	1049
436	20231215	124800	1391366876	1981	1990	1990	1980	291
437	20231215	124700	1390790370	1980	1970	1980	1970	600
438	20231215	124600	1389606835	1970	1965	1970	1965	840
439	20231215	124500	1387952040	1965	1965	1969	1965	874
440	20231215	124400	1386233050	1964	1965	1965	1964	805
441	20231215	124300	1384651542	1964	1965	1965	1964	582
442	20231215	124200	1383508147	1965	1965	1965	1965	497
443	20231215	124100	1382531542	1965	1966	1966	1965	331
444	20231215	124000	1381881005	1965	1964	1965	1964	469
445	20231215	123900	1380959655	1964	1963	1964	1963	956
446	20231215	123800	1379082792	1964	1962	1964	1961	739
447	20231215	123700	1377633041	1962	1963	1963	1962	1270
448	20231215	123600	1375140831	1970	1960	1970	1960	860
449	20231215	123500	1373452131	1960	1962	1963	1960	2835
450	20231215	123400	1367894534	1963	1968	1968	1963	1542
451	20231215	123300	1364863247	1970	1973	1973	1968	3505
452	20231215	123200	1357956661	1973	1972	1973	1972	639
453	20231215	123100	1356696506	1973	1973	1973	1972	1073
454	20231215	123000	1354579869	1974	1977	1977	1974	2022
455	20231215	122900	1350586062	1977	1979	1982	1977	1608
456	20231215	122800	1347404188	1980	1980	1980	1980	1168
457	20231215	122700	1345091548	1980	1980	1980	1980	822
458	20231215	122600	1343463988	1980	1980	1980	1980	470
459	20231215	122500	1342533388	1980	1980	1980	1980	470
460	20231215	122400	1341602788	1980	1981	1981	1980	1254
461	20231215	122300	1339119818	1980	1983	1983	1980	1819
462	20231215	122200	1335515317	1985	1984	1985	1983	525
463	20231215	122100	1334474023	1984	1984	1984	1983	603
464	20231215	122000	1333278083	1984	1984	1984	1984	752
465	20231215	121900	1331786115	1984	1985	1985	1984	808
466	20231215	121800	1330182849	1984	1984	1988	1984	530
467	20231215	121700	1329131278	1984	1984	1984	1984	470
468	20231215	121600	1328198798	1984	1988	1988	1984	479
469	20231215	121500	1327248341	1985	1985	1988	1985	500
470	20231215	121400	1326255751	1984	1983	1984	1983	709
471	20231215	121300	1324849334	1984	1985	1985	1984	486
472	20231215	121200	1323885060	1985	1985	1985	1984	452
473	20231215	121100	1322987843	1985	1985	1985	1985	470
474	20231215	121000	1322054893	1985	1985	1986	1985	1017
475	20231215	120900	1320036048	1985	1986	1986	1985	739
476	20231215	120800	1318568745	1987	1986	1987	1986	436
477	20231215	120700	1317702648	1986	1986	1986	1986	548
478	20231215	120600	1316614320	1986	1988	1988	1986	1277
479	20231215	120500	1314076688	1988	1989	1989	1988	799
480	20231215	120400	1312488265	1988	1990	1990	1988	1065
481	20231215	120300	1310370337	1990	1992	1992	1990	979
482	20231215	120200	1308422085	1990	1991	1991	1990	494
483	20231215	120100	1307439021	1991	1992	1992	1991	470
484	20231215	120000	1306503077	1992	1993	1993	1992	947
485	20231215	115900	1304616450	1994	1994	2010	1994	248
486	20231215	115800	1304121922	2010	1993	2010	1993	638
487	20231215	115700	1302850320	1993	1991	2010	1991	514
488	20231215	115600	1301825136	1988	1990	1990	1988	1644
489	20231215	115500	1298555179	1990	1993	1993	1990	1024
490	20231215	115400	1296516725	1995	1992	1995	1992	719
491	20231215	115300	1295084226	1992	1995	1995	1992	571
492	20231215	115200	1293946373	1995	1993	2020	1992	1014
493	20231215	115100	1291924184	1992	1993	1993	1992	868
494	20231215	115000	1290194823	1993	1997	1997	1993	2990
495	20231215	114900	1284229181	1996	1999	1999	1996	913
496	20231215	114800	1282406407	1996	1998	1998	1996	1494
497	20231215	114700	1279422667	1998	2000	2000	1998	2384
498	20231215	114600	1274657657	1999	2005	2005	1999	10216
499	20231215	114500	1254226094	2005	2005	2005	2005	873
500	20231215	114400	1252475729	2005	2005	2005	2005	479
501	20231215	114300	1251515334	2005	2005	2005	2005	470
502	20231215	114200	1250572984	2005	2005	2005	2005	470
503	20231215	114100	1249630634	2005	2005	2005	2005	470
504	20231215	114000	1248688284	2005	2010	2010	2005	730
505	20231215	113900	1247224519	2010	2005	2010	2005	684
506	20231215	113800	1245852029	2010	2010	2010	2005	475
507	20231215	113700	1244899554	2020	2005	2020	2000	1183
508	20231215	113600	1242526759	2005	2015	2015	2005	38
509	20231215	113500	1242450504	2000	2005	2015	2000	918
510	20231215	113400	1240613354	2005	2000	2005	2000	525
511	20231215	113300	1239563079	2005	2010	2015	2000	1808
512	20231215	113200	1235933979	2015	2015	2015	2010	515
513	20231215	113100	1234898604	2015	2015	2020	2010	925
514	20231215	113000	1233035909	2010	2015	2015	2010	1120
515	20231215	112900	1230783359	2020	2020	2030	2020	777
516	20231215	112800	1229212879	2025	2020	2025	2020	6
517	20231215	112700	1229200749	2025	2025	2025	2025	110
518	20231215	112600	1228977999	2030	2030	2030	2030	0
519	20231215	112500	1228977999	2030	2030	2030	2030	4
520	20231215	112400	1228969879	2030	2030	2030	2025	44
521	20231215	112300	1228880634	2035	2030	2035	2030	519
522	20231215	112200	1227825629	2030	2025	2030	2025	275
523	20231215	112100	1227268729	2030	2015	2030	2015	570
524	20231215	112000	1226120144	2015	2015	2015	2010	117
525	20231215	111900	1225884639	2015	2010	2015	2010	710
526	20231215	111800	1224457449	2015	2015	2020	2010	1087
527	20231215	111700	1222270534	2015	2015	2015	2005	2077
528	20231215	111600	1218096419	2010	2025	2025	2010	3363
529	20231215	111500	1211311004	2030	2035	2035	2030	350
530	20231215	111400	1210599004	2035	2030	2035	2025	106
531	20231215	111300	1210383824	2035	2035	2035	2035	13
532	20231215	111200	1210357369	2035	2030	2035	2020	1306
533	20231215	111100	1207718754	2035	2025	2035	2025	1616
534	20231215	111000	1204444819	2030	2030	2030	2030	64
535	20231215	110900	1204314899	2035	2030	2035	2030	739
536	20231215	110800	1202814644	2030	2035	2035	2030	1000
537	20231215	110700	1200784144	2035	2035	2035	2035	530
538	20231215	110600	1199705594	2040	2040	2040	2035	201
539	20231215	110500	1199295629	2035	2045	2045	2035	227
540	20231215	110400	1198833629	2035	2035	2035	2035	25
541	20231215	110300	1198782754	2035	2050	2050	2035	138
542	20231215	110200	1198501804	2040	2050	2050	2040	98
543	20231215	110100	1198301014	2050	2050	2050	2030	1677
544	20231215	110000	1194886144	2045	2045	2050	2045	229
545	20231215	105900	1194417829	2045	2045	2045	2045	1
546	20231215	105800	1194415784	2045	2045	2045	2045	23
547	20231215	105700	1194368749	2045	2045	2050	2045	160
548	20231215	105600	1194041539	2055	2055	2055	2040	232
549	20231215	105500	1193567824	2055	2045	2060	2040	725
550	20231215	105400	1192085334	2055	2040	2055	2040	165
551	20231215	105300	1191747444	2045	2030	2045	2030	749
552	20231215	105200	1190223264	2040	2050	2050	2030	11575
553	20231215	105100	1166601119	2055	2060	2065	2055	825
554	20231215	105000	1164905054	2065	2055	2065	2055	183
555	20231215	104900	1164528899	2065	2065	2065	2065	0
556	20231215	104800	1164528899	2065	2065	2065	2065	24
557	20231215	104700	1164479339	2065	2065	2065	2055	4639
558	20231215	104600	1154935004	2065	2065	2065	2060	180
559	20231215	104500	1154564054	2070	2070	2070	2070	15
560	20231215	104400	1154533004	2070	2075	2075	2070	79
561	20231215	104300	1154369444	2080	2065	2080	2060	1286
562	20231215	104200	1151704834	2065	2080	2080	2065	640
563	20231215	104100	1150382034	2080	2075	2080	2075	6
564	20231215	104000	1150369569	2080	2075	2080	2075	3
565	20231215	103900	1150363334	2080	2080	2080	2080	66
566	20231215	103800	1150226054	2080	2070	2080	2065	292
567	20231215	103700	1149619359	2080	2080	2080	2065	1514
568	20231215	103600	1146480839	2080	2080	2080	2075	398
569	20231215	103500	1145654869	2080	2080	2080	2080	23
570	20231215	103400	1145607029	2075	2075	2075	2075	112
571	20231215	103300	1145374629	2075	2065	2080	2065	146
572	20231215	103200	1145072294	2065	2075	2075	2065	1195
573	20231215	103100	1142604324	2080	2080	2080	2080	70
574	20231215	103000	1142458724	2075	2065	2075	2065	2740
575	20231215	102900	1136775654	2065	2065	2065	2065	110
576	20231215	102800	1136548504	2075	2070	2075	2065	2424
577	20231215	102700	1131540269	2075	2075	2075	2075	242
578	20231215	102600	1131038119	2075	2075	2075	2065	66
579	20231215	102500	1130901619	2075	2070	2075	2070	180
580	20231215	102400	1130528974	2075	2070	2075	2065	1928
581	20231215	102300	1126538274	2070	2065	2070	2065	1573
582	20231215	102200	1123289399	2070	2065	2070	2065	1244
583	20231215	102100	1120720319	2070	2070	2070	2065	182
584	20231215	102000	1120343629	2070	2060	2070	2060	860
585	20231215	101900	1118568209	2065	2075	2075	2060	3269
586	20231215	101800	1111822844	2075	2070	2080	2060	1094
587	20231215	101700	1109564664	2080	2080	2080	2065	1094
588	20231215	101600	1107300484	2080	2090	2090	2065	6634
589	20231215	101500	1093570564	2075	2095	2095	2070	12629
590	20231215	101400	1067334534	2095	2095	2100	2090	472
591	20231215	101300	1066346949	2100	2095	2100	2095	824
592	20231215	101200	1064617774	2090	2100	2100	2090	1596
593	20231215	101100	1061270264	2100	2095	2100	2085	1079
594	20231215	101000	1059013849	2100	2090	2100	2090	3394
595	20231215	100900	1051913759	2090	2090	2090	2085	1042
596	20231215	100800	1049736029	2090	2085	2090	2085	190
597	20231215	100700	1049339579	2090	2090	2090	2085	2911
598	20231215	100600	1043269659	2090	2085	2090	2085	1952
599	20231215	100500	1039199644	2090	2095	2095	2080	2702
600	20231215	100400	1033558079	2095	2100	2100	2085	1387
601	20231215	100300	1030661399	2100	2095	2100	2085	4521
602	20231215	100200	1021203379	2095	2095	2100	2090	1855
603	20231215	100100	1017322704	2100	2125	2125	2100	11457
604	20231215	100000	993159264	2125	2120	2125	2120	749
605	20231215	095900	991569109	2125	2120	2125	2115	2074
606	20231215	095800	987166979	2115	2115	2125	2115	1308
607	20231215	095700	984396504	2120	2125	2130	2110	1949
608	20231215	095600	980268339	2125	2135	2140	2115	4014
609	20231215	095500	971726759	2135	2140	2140	2130	458
610	20231215	095400	970749534	2140	2130	2140	2130	6416
611	20231215	095300	957072134	2135	2135	2135	2130	2644
612	20231215	095200	951433624	2135	2130	2135	2120	1974
613	20231215	095100	947230204	2115	2100	2130	2100	2737
614	20231215	095000	941459089	2100	2120	2120	2100	3278
615	20231215	094900	934532619	2125	2130	2135	2120	2302
616	20231215	094800	929636099	2135	2130	2140	2130	375
617	20231215	094700	928836949	2140	2140	2140	2120	1019
618	20231215	094600	926669614	2135	2145	2145	2135	2098
619	20231215	094500	922180964	2140	2135	2145	2120	3610
620	20231215	094400	914463489	2135	2135	2145	2120	3325
621	20231215	094300	907369169	2145	2145	2150	2135	12672
622	20231215	094200	880203939	2150	2130	2150	2130	6239
623	20231215	094100	866863499	2135	2120	2155	2115	34179
624	20231215	094000	793651009	2115	2120	2125	2110	2421
625	20231215	093900	788522474	2115	2095	2115	2090	3843
626	20231215	093800	780449594	2095	2090	2095	2085	2042
627	20231215	093700	776181559	2095	2075	2095	2070	3474
628	20231215	093600	768944704	2070	2070	2070	2060	1919
629	20231215	093500	764972994	2070	2075	2075	2050	14644
630	20231215	093400	734887744	2070	2095	2095	2070	9812
631	20231215	093300	714485709	2095	2090	2100	2080	6785
632	20231215	093200	700326269	2100	2100	2105	2085	5626
633	20231215	093100	688559539	2100	2105	2105	2100	1105
634	20231215	093000	686238289	2100	2095	2100	2095	5123
635	20231215	092900	675480879	2095	2095	2105	2090	7875
636	20231215	092800	658967904	2095	2120	2130	2095	11900
637	20231215	092700	633905134	2130	2115	2135	2115	2149
638	20231215	092600	629333704	2130	2145	2150	2110	12691
639	20231215	092500	602350239	2145	2110	2150	2110	33745
640	20231215	092400	530421219	2115	2115	2115	2100	12599
641	20231215	092300	503872804	2115	2100	2120	2100	15675
642	20231215	092200	470783044	2100	2090	2100	2085	10105
643	20231215	092100	449597089	2090	2075	2090	2075	1339
644	20231215	092000	446802759	2075	2090	2090	2070	2954
645	20231215	091900	440663334	2080	2085	2090	2075	3749
646	20231215	091800	432842359	2085	2075	2085	2075	1020
647	20231215	091700	430720714	2080	2075	2085	2075	4077
648	20231215	091600	422243819	2075	2065	2075	2060	2879
649	20231215	091500	416300069	2070	2060	2070	2060	2914
650	20231215	091400	410283124	2065	2055	2065	2055	34
651	20231215	091300	410213014	2065	2055	2070	2050	1726
652	20231215	091200	406667664	2070	2070	2070	2050	12527
653	20231215	091100	380800124	2070	2050	2070	2045	4791
654	20231215	091000	370946404	2055	2060	2065	2045	6657
655	20231215	090900	357261664	2065	2060	2065	2055	2769
656	20231215	090800	351562709	2065	2080	2085	2055	6405
657	20231215	090700	338290904	2085	2110	2110	2085	6696
658	20231215	090600	324257724	2110	2115	2120	2090	44717
659	20231215	090500	230055869	2110	2095	2115	2085	23254
660	20231215	090400	181169069	2095	2095	2105	2085	12703
661	20231215	090300	154545919	2095	2070	2110	2070	12904
662	20231215	090200	127668689	2070	2040	2070	2040	12974
663	20231215	090100	100972914	2050	2075	2095	2035	14601
664	20231215	090000	70847899	2095	2010	2105	2010	30766