KissMeData/270520/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	205100	21390298028	2055	2055	2055	2055	39234
3	20231222	205000	21390298028	2055	2055	2055	2055	0
4	20231222	204900	21390298028	2055	2055	2055	2055	0
5	20231222	204800	21390298028	2055	2055	2055	2055	0
6	20231222	204700	21390298028	2055	2055	2055	2055	0
7	20231222	204600	21390298028	2055	2055	2055	2055	0
8	20231222	204500	21390298028	2055	2055	2055	2055	0
9	20231222	204400	21390298028	2055	2055	2055	2055	0
10	20231222	204300	21390298028	2055	2055	2055	2055	0
11	20231222	204200	21390298028	2055	2055	2055	2055	0
12	20231222	204100	21390298028	2055	2055	2055	2055	0
13	20231222	204000	21390298028	2055	2055	2055	2055	0
14	20231222	203900	21390298028	2055	2055	2055	2055	0
15	20231222	203800	21390298028	2055	2055	2055	2055	0
16	20231222	203700	21390298028	2055	2055	2055	2055	0
17	20231222	203600	21390298028	2055	2055	2055	2055	0
18	20231222	203500	21390298028	2055	2055	2055	2055	0
19	20231222	203400	21390298028	2055	2055	2055	2055	0
20	20231222	203300	21390298028	2055	2055	2055	2055	0
21	20231222	203200	21390298028	2055	2055	2055	2055	0
22	20231222	203100	21390298028	2055	2055	2055	2055	0
23	20231222	203000	21390298028	2055	2055	2055	2055	0
24	20231222	202900	21390298028	2055	2055	2055	2055	0
25	20231222	202800	21390298028	2055	2055	2055	2055	0
26	20231222	202700	21390298028	2055	2055	2055	2055	0
27	20231222	202600	21390298028	2055	2055	2055	2055	0
28	20231222	202500	21390298028	2055	2055	2055	2055	0
29	20231222	202400	21390298028	2055	2055	2055	2055	0
30	20231222	202300	21390298028	2055	2055	2055	2055	0
31	20231222	202200	21390298028	2055	2055	2055	2055	0
32	20231222	202100	21390298028	2055	2055	2055	2055	39234
33	20231222	202000	21390298028	2055	2055	2055	2055	0
34	20231222	201900	21390298028	2055	2055	2055	2055	0
35	20231222	201800	21390298028	2055	2055	2055	2055	0
36	20231222	201700	21390298028	2055	2055	2055	2055	0
37	20231222	201600	21390298028	2055	2055	2055	2055	0
38	20231222	201500	21390298028	2055	2055	2055	2055	0
39	20231222	201400	21390298028	2055	2055	2055	2055	0
40	20231222	201300	21390298028	2055	2055	2055	2055	0
41	20231222	201200	21390298028	2055	2055	2055	2055	0
42	20231222	201100	21390298028	2055	2055	2055	2055	0
43	20231222	201000	21390298028	2055	2055	2055	2055	0
44	20231222	200900	21390298028	2055	2055	2055	2055	0
45	20231222	200800	21390298028	2055	2055	2055	2055	0
46	20231222	200700	21390298028	2055	2055	2055	2055	0
47	20231222	200600	21390298028	2055	2055	2055	2055	0
48	20231222	200500	21390298028	2055	2055	2055	2055	0
49	20231222	200400	21390298028	2055	2055	2055	2055	0
50	20231222	200300	21390298028	2055	2055	2055	2055	0
51	20231222	200200	21390298028	2055	2055	2055	2055	0
52	20231222	200100	21390298028	2055	2055	2055	2055	0
53	20231222	200000	21390298028	2055	2055	2055	2055	0
54	20231222	195900	21390298028	2055	2055	2055	2055	0
55	20231222	195800	21390298028	2055	2055	2055	2055	0
56	20231222	195700	21390298028	2055	2055	2055	2055	0
57	20231222	195600	21390298028	2055	2055	2055	2055	0
58	20231222	195500	21390298028	2055	2055	2055	2055	0
59	20231222	195400	21390298028	2055	2055	2055	2055	0
60	20231222	195300	21390298028	2055	2055	2055	2055	0
61	20231222	195200	21390298028	2055	2055	2055	2055	0
62	20231222	195100	21390298028	2055	2055	2055	2055	39234
63	20231222	195000	21390298028	2055	2055	2055	2055	0
64	20231222	194900	21390298028	2055	2055	2055	2055	0
65	20231222	194800	21390298028	2055	2055	2055	2055	0
66	20231222	194700	21390298028	2055	2055	2055	2055	0
67	20231222	194600	21390298028	2055	2055	2055	2055	0
68	20231222	194500	21390298028	2055	2055	2055	2055	0
69	20231222	194400	21390298028	2055	2055	2055	2055	0
70	20231222	194300	21390298028	2055	2055	2055	2055	0
71	20231222	194200	21390298028	2055	2055	2055	2055	0
72	20231222	194100	21390298028	2055	2055	2055	2055	0
73	20231222	194000	21390298028	2055	2055	2055	2055	0
74	20231222	193900	21390298028	2055	2055	2055	2055	0
75	20231222	193800	21390298028	2055	2055	2055	2055	0
76	20231222	193700	21390298028	2055	2055	2055	2055	0
77	20231222	193600	21390298028	2055	2055	2055	2055	0
78	20231222	193500	21390298028	2055	2055	2055	2055	0
79	20231222	193400	21390298028	2055	2055	2055	2055	0
80	20231222	193300	21390298028	2055	2055	2055	2055	0
81	20231222	193200	21390298028	2055	2055	2055	2055	0
82	20231222	193100	21390298028	2055	2055	2055	2055	0
83	20231222	193000	21390298028	2055	2055	2055	2055	0
84	20231222	192900	21390298028	2055	2055	2055	2055	0
85	20231222	192800	21390298028	2055	2055	2055	2055	0
86	20231222	192700	21390298028	2055	2055	2055	2055	0
87	20231222	192600	21390298028	2055	2055	2055	2055	0
88	20231222	192500	21390298028	2055	2055	2055	2055	0
89	20231222	192400	21390298028	2055	2055	2055	2055	0
90	20231222	192300	21390298028	2055	2055	2055	2055	0
91	20231222	192200	21390298028	2055	2055	2055	2055	0
92	20231222	192100	21390298028	2055	2055	2055	2055	39234
93	20231222	192000	21390298028	2055	2055	2055	2055	0
94	20231222	191900	21390298028	2055	2055	2055	2055	0
95	20231222	191800	21390298028	2055	2055	2055	2055	0
96	20231222	191700	21390298028	2055	2055	2055	2055	0
97	20231222	191600	21390298028	2055	2055	2055	2055	0
98	20231222	191500	21390298028	2055	2055	2055	2055	0
99	20231222	191400	21390298028	2055	2055	2055	2055	0
100	20231222	191300	21390298028	2055	2055	2055	2055	0
101	20231222	191200	21390298028	2055	2055	2055	2055	0
102	20231222	191100	21390298028	2055	2055	2055	2055	0
103	20231222	191000	21390298028	2055	2055	2055	2055	0
104	20231222	190900	21390298028	2055	2055	2055	2055	0
105	20231222	190800	21390298028	2055	2055	2055	2055	0
106	20231222	190700	21390298028	2055	2055	2055	2055	0
107	20231222	190600	21390298028	2055	2055	2055	2055	0
108	20231222	190500	21390298028	2055	2055	2055	2055	0
109	20231222	190400	21390298028	2055	2055	2055	2055	0
110	20231222	190300	21390298028	2055	2055	2055	2055	0
111	20231222	190200	21390298028	2055	2055	2055	2055	0
112	20231222	190100	21390298028	2055	2055	2055	2055	0
113	20231222	190000	21390298028	2055	2055	2055	2055	0
114	20231222	185900	21390298028	2055	2055	2055	2055	0
115	20231222	185800	21390298028	2055	2055	2055	2055	0
116	20231222	185700	21390298028	2055	2055	2055	2055	0
117	20231222	185600	21390298028	2055	2055	2055	2055	0
118	20231222	185500	21390298028	2055	2055	2055	2055	0
119	20231222	185400	21390298028	2055	2055	2055	2055	0
120	20231222	185300	21390298028	2055	2055	2055	2055	0
121	20231222	185200	21390298028	2055	2055	2055	2055	0
122	20231222	185100	21390298028	2055	2055	2055	2055	39234
123	20231222	185000	21390298028	2055	2055	2055	2055	0
124	20231222	184900	21390298028	2055	2055	2055	2055	0
125	20231222	184800	21390298028	2055	2055	2055	2055	0
126	20231222	184700	21390298028	2055	2055	2055	2055	0
127	20231222	184600	21390298028	2055	2055	2055	2055	0
128	20231222	184500	21390298028	2055	2055	2055	2055	0
129	20231222	184400	21390298028	2055	2055	2055	2055	0
130	20231222	184300	21390298028	2055	2055	2055	2055	0
131	20231222	184200	21390298028	2055	2055	2055	2055	0
132	20231222	184100	21390298028	2055	2055	2055	2055	0
133	20231222	184000	21390298028	2055	2055	2055	2055	0
134	20231222	183900	21390298028	2055	2055	2055	2055	0
135	20231222	183800	21390298028	2055	2055	2055	2055	0
136	20231222	183700	21390298028	2055	2055	2055	2055	0
137	20231222	183600	21390298028	2055	2055	2055	2055	0
138	20231222	183500	21390298028	2055	2055	2055	2055	0
139	20231222	183400	21390298028	2055	2055	2055	2055	0
140	20231222	183300	21390298028	2055	2055	2055	2055	0
141	20231222	183200	21390298028	2055	2055	2055	2055	0
142	20231222	183100	21390298028	2055	2055	2055	2055	0
143	20231222	183000	21390298028	2055	2055	2055	2055	0
144	20231222	182900	21390298028	2055	2055	2055	2055	0
145	20231222	182800	21390298028	2055	2055	2055	2055	0
146	20231222	182700	21390298028	2055	2055	2055	2055	0
147	20231222	182600	21390298028	2055	2055	2055	2055	0
148	20231222	182500	21390298028	2055	2055	2055	2055	0
149	20231222	182400	21390298028	2055	2055	2055	2055	0
150	20231222	182300	21390298028	2055	2055	2055	2055	0
151	20231222	182200	21390298028	2055	2055	2055	2055	0
152	20231222	182100	21390298028	2055	2055	2055	2055	39234
153	20231222	182000	21390298028	2055	2055	2055	2055	0
154	20231222	181900	21390298028	2055	2055	2055	2055	0
155	20231222	181800	21390298028	2055	2055	2055	2055	0
156	20231222	181700	21390298028	2055	2055	2055	2055	0
157	20231222	181600	21390298028	2055	2055	2055	2055	0
158	20231222	181500	21390298028	2055	2055	2055	2055	0
159	20231222	181400	21390298028	2055	2055	2055	2055	0
160	20231222	181300	21390298028	2055	2055	2055	2055	0
161	20231222	181200	21390298028	2055	2055	2055	2055	0
162	20231222	181100	21390298028	2055	2055	2055	2055	0
163	20231222	181000	21390298028	2055	2055	2055	2055	0
164	20231222	180900	21390298028	2055	2055	2055	2055	0
165	20231222	180800	21390298028	2055	2055	2055	2055	0
166	20231222	180700	21390298028	2055	2055	2055	2055	0
167	20231222	180600	21390298028	2055	2055	2055	2055	0
168	20231222	180500	21390298028	2055	2055	2055	2055	0
169	20231222	180400	21390298028	2055	2055	2055	2055	0
170	20231222	180300	21390298028	2055	2055	2055	2055	0
171	20231222	180200	21390298028	2055	2055	2055	2055	0
172	20231222	180100	21390298028	2055	2055	2055	2055	0
173	20231222	180000	21390298028	2055	2055	2055	2055	0
174	20231222	175900	21390298028	2055	2055	2055	2055	0
175	20231222	175800	21390298028	2055	2055	2055	2055	0
176	20231222	175700	21390298028	2055	2055	2055	2055	0
177	20231222	175600	21390298028	2055	2055	2055	2055	0
178	20231222	175500	21390298028	2055	2055	2055	2055	0
179	20231222	175400	21390298028	2055	2055	2055	2055	0
180	20231222	175300	21390298028	2055	2055	2055	2055	0
181	20231222	175200	21390298028	2055	2055	2055	2055	0
182	20231222	175100	21390298028	2055	2055	2055	2055	39234
183	20231222	175000	21390298028	2055	2055	2055	2055	0
184	20231222	174900	21390298028	2055	2055	2055	2055	0
185	20231222	174800	21390298028	2055	2055	2055	2055	0
186	20231222	174700	21390298028	2055	2055	2055	2055	0
187	20231222	174600	21390298028	2055	2055	2055	2055	0
188	20231222	174500	21390298028	2055	2055	2055	2055	0
189	20231222	174400	21390298028	2055	2055	2055	2055	0
190	20231222	174300	21390298028	2055	2055	2055	2055	0
191	20231222	174200	21390298028	2055	2055	2055	2055	0
192	20231222	174100	21390298028	2055	2055	2055	2055	0
193	20231222	174000	21390298028	2055	2055	2055	2055	0
194	20231222	173900	21390298028	2055	2055	2055	2055	0
195	20231222	173800	21390298028	2055	2055	2055	2055	0
196	20231222	173700	21390298028	2055	2055	2055	2055	0
197	20231222	173600	21390298028	2055	2055	2055	2055	0
198	20231222	173500	21390298028	2055	2055	2055	2055	0
199	20231222	173400	21390298028	2055	2055	2055	2055	0
200	20231222	173300	21390298028	2055	2055	2055	2055	0
201	20231222	173200	21390298028	2055	2055	2055	2055	0
202	20231222	173100	21390298028	2055	2055	2055	2055	0
203	20231222	173000	21390298028	2055	2055	2055	2055	0
204	20231222	172900	21390298028	2055	2055	2055	2055	0
205	20231222	172800	21390298028	2055	2055	2055	2055	0
206	20231222	172700	21390298028	2055	2055	2055	2055	0
207	20231222	172600	21390298028	2055	2055	2055	2055	0
208	20231222	172500	21390298028	2055	2055	2055	2055	0
209	20231222	172400	21390298028	2055	2055	2055	2055	0
210	20231222	172300	21390298028	2055	2055	2055	2055	0
211	20231222	172200	21390298028	2055	2055	2055	2055	0
212	20231222	172100	21390298028	2055	2055	2055	2055	39234
213	20231222	172000	21390298028	2055	2055	2055	2055	0
214	20231222	171900	21390298028	2055	2055	2055	2055	0
215	20231222	171800	21390298028	2055	2055	2055	2055	0
216	20231222	171700	21390298028	2055	2055	2055	2055	0
217	20231222	171600	21390298028	2055	2055	2055	2055	0
218	20231222	171500	21390298028	2055	2055	2055	2055	0
219	20231222	171400	21390298028	2055	2055	2055	2055	0
220	20231222	171300	21390298028	2055	2055	2055	2055	0
221	20231222	171200	21390298028	2055	2055	2055	2055	0
222	20231222	171100	21390298028	2055	2055	2055	2055	0
223	20231222	171000	21390298028	2055	2055	2055	2055	0
224	20231222	170900	21390298028	2055	2055	2055	2055	0
225	20231222	170800	21390298028	2055	2055	2055	2055	0
226	20231222	170700	21390298028	2055	2055	2055	2055	0
227	20231222	170600	21390298028	2055	2055	2055	2055	0
228	20231222	170500	21390298028	2055	2055	2055	2055	0
229	20231222	170400	21390298028	2055	2055	2055	2055	0
230	20231222	170300	21390298028	2055	2055	2055	2055	0
231	20231222	170200	21390298028	2055	2055	2055	2055	0
232	20231222	170100	21390298028	2055	2055	2055	2055	0
233	20231222	170000	21390298028	2055	2055	2055	2055	0
234	20231222	165900	21390298028	2055	2055	2055	2055	0
235	20231222	165800	21390298028	2055	2055	2055	2055	0
236	20231222	165700	21390298028	2055	2055	2055	2055	0
237	20231222	165600	21390298028	2055	2055	2055	2055	0
238	20231222	165500	21390298028	2055	2055	2055	2055	0
239	20231222	165400	21390298028	2055	2055	2055	2055	0
240	20231222	165300	21390298028	2055	2055	2055	2055	0
241	20231222	165200	21390298028	2055	2055	2055	2055	0
242	20231222	165100	21390298028	2055	2055	2055	2055	39234
243	20231222	165000	21390298028	2055	2055	2055	2055	0
244	20231222	164900	21390298028	2055	2055	2055	2055	0
245	20231222	164800	21390298028	2055	2055	2055	2055	0
246	20231222	164700	21390298028	2055	2055	2055	2055	0
247	20231222	164600	21390298028	2055	2055	2055	2055	0
248	20231222	164500	21390298028	2055	2055	2055	2055	0
249	20231222	164400	21390298028	2055	2055	2055	2055	0
250	20231222	164300	21390298028	2055	2055	2055	2055	0
251	20231222	164200	21390298028	2055	2055	2055	2055	0
252	20231222	164100	21390298028	2055	2055	2055	2055	0
253	20231222	164000	21390298028	2055	2055	2055	2055	0
254	20231222	163900	21390298028	2055	2055	2055	2055	0
255	20231222	163800	21390298028	2055	2055	2055	2055	0
256	20231222	163700	21390298028	2055	2055	2055	2055	0
257	20231222	163600	21390298028	2055	2055	2055	2055	0
258	20231222	163500	21390298028	2055	2055	2055	2055	0
259	20231222	163400	21390298028	2055	2055	2055	2055	0
260	20231222	163300	21390298028	2055	2055	2055	2055	0
261	20231222	163200	21390298028	2055	2055	2055	2055	0
262	20231222	163100	21390298028	2055	2055	2055	2055	0
263	20231222	163000	21390298028	2055	2055	2055	2055	0
264	20231222	162900	21390298028	2055	2055	2055	2055	0
265	20231222	162800	21390298028	2055	2055	2055	2055	0
266	20231222	162700	21390298028	2055	2055	2055	2055	0
267	20231222	162600	21390298028	2055	2055	2055	2055	0
268	20231222	162500	21390298028	2055	2055	2055	2055	0
269	20231222	162400	21390298028	2055	2055	2055	2055	0
270	20231222	162300	21390298028	2055	2055	2055	2055	0
271	20231222	162200	21390298028	2055	2055	2055	2055	0
272	20231222	162100	21390298028	2055	2055	2055	2055	39234
273	20231222	162000	21390298028	2055	2055	2055	2055	0
274	20231222	161900	21390298028	2055	2055	2055	2055	0
275	20231222	161800	21390298028	2055	2055	2055	2055	0
276	20231222	161700	21390298028	2055	2055	2055	2055	0
277	20231222	161600	21390298028	2055	2055	2055	2055	0
278	20231222	161500	21390298028	2055	2055	2055	2055	0
279	20231222	161400	21390298028	2055	2055	2055	2055	0
280	20231222	161300	21390298028	2055	2055	2055	2055	0
281	20231222	161200	21390298028	2055	2055	2055	2055	0
282	20231222	161100	21390298028	2055	2055	2055	2055	0
283	20231222	161000	21390298028	2055	2055	2055	2055	0
284	20231222	160900	21390298028	2055	2055	2055	2055	0
285	20231222	160800	21390298028	2055	2055	2055	2055	0
286	20231222	160700	21390298028	2055	2055	2055	2055	0
287	20231222	160600	21390298028	2055	2055	2055	2055	0
288	20231222	160500	21390298028	2055	2055	2055	2055	0
289	20231222	160400	21390298028	2055	2055	2055	2055	0
290	20231222	160300	21390298028	2055	2055	2055	2055	0
291	20231222	160200	21390298028	2055	2055	2055	2055	0
292	20231222	160100	21390298028	2055	2055	2055	2055	0
293	20231222	160000	21390298028	2055	2055	2055	2055	0
294	20231222	155900	21390298028	2055	2055	2055	2055	0
295	20231222	155800	21390298028	2055	2055	2055	2055	0
296	20231222	155700	21390298028	2055	2055	2055	2055	0
297	20231222	155600	21390298028	2055	2055	2055	2055	0
298	20231222	155500	21390298028	2055	2055	2055	2055	0
299	20231222	155400	21390298028	2055	2055	2055	2055	0
300	20231222	155300	21390298028	2055	2055	2055	2055	0
301	20231222	155200	21390298028	2055	2055	2055	2055	0
302	20231222	155100	21390298028	2055	2055	2055	2055	39234
303	20231222	155000	21390298028	2055	2055	2055	2055	0
304	20231222	154900	21390298028	2055	2055	2055	2055	0
305	20231222	154800	21390298028	2055	2055	2055	2055	0
306	20231222	154700	21390298028	2055	2055	2055	2055	0
307	20231222	154600	21390298028	2055	2055	2055	2055	0
308	20231222	154500	21390298028	2055	2055	2055	2055	0
309	20231222	154400	21390298028	2055	2055	2055	2055	0
310	20231222	154300	21390298028	2055	2055	2055	2055	0
311	20231222	154200	21390298028	2055	2055	2055	2055	0
312	20231222	154100	21390298028	2055	2055	2055	2055	0
313	20231222	154000	21390298028	2055	2055	2055	2055	0
314	20231222	153900	21390298028	2055	2055	2055	2055	0
315	20231222	153800	21390298028	2055	2055	2055	2055	0
316	20231222	153700	21390298028	2055	2055	2055	2055	0
317	20231222	153600	21390298028	2055	2055	2055	2055	0
318	20231222	153500	21390298028	2055	2055	2055	2055	0
319	20231222	153400	21390298028	2055	2055	2055	2055	0
320	20231222	153300	21390298028	2055	2055	2055	2055	0
321	20231222	153200	21390298028	2055	2055	2055	2055	0
322	20231222	153100	21390298028	2055	2055	2055	2055	0
323	20231222	153000	21390298028	2055	2055	2055	2055	39234
324	20231222	152900	21309672158	2055	2055	2055	2055	0
325	20231222	152800	21309672158	2055	2055	2055	2055	0
326	20231222	152700	21309672158	2055	2055	2055	2055	0
327	20231222	152600	21309672158	2055	2055	2055	2055	0
328	20231222	152500	21309672158	2055	2055	2055	2055	0
329	20231222	152400	21309672158	2055	2055	2055	2055	0
330	20231222	152300	21309672158	2055	2055	2055	2055	0
331	20231222	152200	21309672158	2055	2055	2055	2055	0
332	20231222	152100	21309672158	2055	2055	2055	2055	0
333	20231222	152000	21309672158	2055	2055	2055	2055	0
334	20231222	151900	21309672158	2055	2075	2075	2055	21786
335	20231222	151800	21264696338	2075	2055	2075	2055	29793
336	20231222	151700	21203188248	2055	2060	2065	2055	12880
337	20231222	151600	21176692373	2065	2060	2065	2060	3950
338	20231222	151500	21168552343	2060	2060	2065	2055	6718
339	20231222	151400	21154712003	2065	2065	2065	2060	10219
340	20231222	151300	21133651563	2065	2050	2065	2050	6842
341	20231222	151200	21119579588	2055	2045	2060	2045	4938
342	20231222	151100	21109467288	2035	2050	2065	2020	13381
343	20231222	151000	21082199868	2050	2065	2070	2050	13944
344	20231222	150900	21053496958	2070	2065	2070	2060	18517
345	20231222	150800	21015234128	2065	2065	2070	2065	4436
346	20231222	150700	21006060513	2065	2065	2065	2060	9405
347	20231222	150600	20986643603	2065	2065	2070	2065	6269
348	20231222	150500	20973697238	2065	2065	2070	2065	2012
349	20231222	150400	20969539498	2065	2070	2075	2065	11188
350	20231222	150300	20946402028	2070	2060	2070	2055	10312
351	20231222	150200	20925119943	2065	2055	2065	2050	4811
352	20231222	150100	20915220028	2050	2050	2055	2045	4935
353	20231222	150000	20905093348	2055	2055	2060	2050	5314
354	20231222	145900	20894191083	2060	2045	2060	2045	19418
355	20231222	145800	20854286428	2040	2040	2040	2035	10869
356	20231222	145700	20832139308	2035	2030	2040	2025	10182
357	20231222	145600	20811440238	2030	2020	2030	2010	9007
358	20231222	145500	20793230063	2010	2010	2010	2005	19052
359	20231222	145400	20754991773	2010	2005	2020	2005	24312
360	20231222	145300	20706177878	2015	2025	2025	2000	77060
361	20231222	145200	20551606778	2025	2035	2040	2015	32423
362	20231222	145100	20485935168	2040	2045	2045	2035	8540
363	20231222	145000	20468513568	2050	2040	2050	2040	3859
364	20231222	144900	20460625578	2045	2035	2045	2030	12674
365	20231222	144800	20434841083	2035	2040	2040	2035	5939
366	20231222	144700	20422747963	2035	2040	2045	2035	9099
367	20231222	144600	20404199813	2040	2040	2045	2035	11930
368	20231222	144500	20379883098	2040	2040	2040	2035	11047
369	20231222	144400	20357357813	2040	2040	2045	2035	20096
370	20231222	144300	20316377563	2045	2050	2050	2045	10340
371	20231222	144200	20295228843	2050	2055	2055	2045	11369
372	20231222	144100	20271914308	2055	2055	2060	2045	13764
373	20231222	144000	20243682073	2060	2065	2065	2050	17056
374	20231222	143900	20208575873	2060	2055	2065	2050	8365
375	20231222	143800	20191377018	2055	2040	2055	2035	20214
376	20231222	143700	20150036068	2030	2040	2045	2030	29308
377	20231222	143600	20090343568	2040	2065	2065	2040	46779
378	20231222	143500	19994314883	2065	2075	2075	2060	30771
379	20231222	143400	19930739753	2075	2080	2085	2070	18661
380	20231222	143300	19892016353	2080	2085	2085	2080	18146
381	20231222	143200	19854240998	2085	2090	2095	2085	9033
382	20231222	143100	19835395108	2090	2090	2095	2090	8973
383	20231222	143000	19816632848	2090	2100	2105	2090	7795
384	20231222	142900	19800309498	2100	2100	2100	2095	4048
385	20231222	142800	19791813908	2100	2100	2105	2090	8483
386	20231222	142700	19773980128	2100	2085	2100	2085	9208
387	20231222	142600	19754715578	2085	2090	2100	2075	20334
388	20231222	142500	19712282153	2090	2075	2100	2070	18450
389	20231222	142400	19673777638	2075	2085	2090	2070	53015
390	20231222	142300	19563529568	2090	2100	2105	2090	40406
391	20231222	142200	19478932448	2100	2100	2105	2095	15641
392	20231222	142100	19446102103	2100	2115	2125	2095	33003
393	20231222	142000	19376607233	2115	2130	2135	2110	13736
394	20231222	141900	19347436858	2135	2125	2140	2100	45741
395	20231222	141800	19250668948	2125	2130	2140	2125	18922
396	20231222	141700	19210348918	2130	2120	2130	2115	17055
397	20231222	141600	19174154183	2120	2125	2130	2110	26036
398	20231222	141500	19118969333	2125	2135	2135	2115	11980
399	20231222	141400	19093526558	2130	2135	2140	2130	23591
400	20231222	141300	19043115313	2135	2120	2135	2115	15029
401	20231222	141200	19011164843	2130	2140	2145	2115	28017
402	20231222	141100	18951451258	2140	2145	2165	2140	82435
403	20231222	141000	18773909573	2145	2115	2155	2115	55019
404	20231222	140900	18656379793	2120	2125	2130	2105	43640
405	20231222	140800	18564016983	2125	2090	2130	2090	22590
406	20231222	140700	18516348218	2095	2110	2110	2080	79063
407	20231222	140600	18350707428	2105	2145	2145	2105	62964
408	20231222	140500	18217287838	2140	2170	2185	2135	151733
409	20231222	140400	17889734683	2165	2090	2190	2090	170810
410	20231222	140300	17522925893	2095	2105	2105	2085	32046
411	20231222	140200	17455930853	2105	2095	2115	2065	137738
412	20231222	140100	17169166083	2105	2110	2125	2100	39576
413	20231222	140000	17085757628	2115	2115	2120	2110	26994
414	20231222	135900	17028673478	2120	2130	2140	2095	103182
415	20231222	135800	16810596073	2125	2140	2145	2120	69981
416	20231222	135700	16661353683	2140	2145	2165	2140	57804
417	20231222	135600	16536896108	2145	2170	2170	2140	87332
418	20231222	135500	16348741013	2170	2190	2195	2150	100728
419	20231222	135400	16130722953	2190	2175	2220	2170	151320
420	20231222	135300	15797775298	2175	2130	2180	2110	94619
421	20231222	135200	15594890758	2125	2200	2205	2125	152901
422	20231222	135100	15265213888	2195	2230	2235	2180	207618
423	20231222	135000	14805958083	2230	2215	2240	2170	340407
424	20231222	134900	14052514333	2210	2115	2240	2115	606440
425	20231222	134800	12721614058	2125	2100	2135	2100	66655
426	20231222	134700	12580340953	2105	2110	2115	2075	55092
427	20231222	134600	12464699018	2110	2085	2130	2080	85721
428	20231222	134500	12283932878	2080	2140	2150	2060	167853
429	20231222	134400	11931062623	2150	2105	2170	2100	296370
430	20231222	134300	11294948968	2105	2080	2120	2075	94110
431	20231222	134200	11097169813	2080	2065	2085	2055	79668
432	20231222	134100	10932106073	2060	2015	2065	2015	73985
433	20231222	134000	10780079363	2030	2065	2080	1970	214970
434	20231222	133900	10342799715	2080	2125	2135	2060	160461
435	20231222	133800	10006440520	2130	2130	2145	2040	270638
436	20231222	133700	9437478370	2120	2150	2175	2030	569240
437	20231222	133600	8227470395	2150	1985	2200	1982	673041
438	20231222	133500	6814427863	1985	1950	1986	1946	57147
439	20231222	133400	6702088518	1959	1971	1980	1939	63142
440	20231222	133300	6578675765	1976	2065	2080	1954	173441
441	20231222	133200	6231184448	2065	1975	2115	1975	413713
442	20231222	133100	5386732627	1975	1957	1975	1956	34312
443	20231222	133000	5319301873	1957	1944	1957	1943	23240
444	20231222	132900	5274040475	1945	1943	1945	1943	16940
445	20231222	132800	5241107847	1944	1931	1944	1931	45939
446	20231222	132700	5152179587	1931	1930	1932	1930	12422
447	20231222	132600	5128189645	1930	1930	1930	1929	5204
448	20231222	132500	5118148440	1930	1924	1930	1915	42998
449	20231222	132400	5035381881	1926	1924	1926	1924	56
450	20231222	132300	5035274117	1924	1927	1927	1924	2514
451	20231222	132200	5030433239	1927	1927	1927	1927	111
452	20231222	132100	5030219342	1927	1926	1927	1922	4091
453	20231222	132000	5022346195	1922	1926	1926	1922	4540
454	20231222	131900	5013614746	1926	1926	1927	1926	543
455	20231222	131800	5012568896	1927	1924	1927	1923	417
456	20231222	131700	5011766593	1925	1925	1925	1924	1089
457	20231222	131600	5009670618	1925	1925	1927	1925	273
458	20231222	131500	5009144593	1927	1923	1927	1923	274
459	20231222	131400	5008616859	1924	1927	1927	1924	494
460	20231222	131300	5007665264	1924	1926	1926	1923	5043
461	20231222	131200	4997960512	1926	1927	1927	1926	2503
462	20231222	131100	4993139627	1927	1929	1929	1927	166
463	20231222	131000	4992819423	1929	1929	1929	1928	2100
464	20231222	130900	4988768539	1929	1929	1929	1929	1
465	20231222	130800	4988766610	1925	1928	1928	1925	1415
466	20231222	130700	4986040979	1928	1928	1929	1928	234
467	20231222	130600	4985589794	1929	1928	1929	1928	2194
468	20231222	130500	4981359545	1928	1929	1929	1928	1534
469	20231222	130400	4978400547	1929	1929	1929	1929	115
470	20231222	130300	4978178712	1929	1929	1929	1929	199
471	20231222	130200	4977794841	1928	1929	1929	1928	554
472	20231222	130100	4976726453	1928	1928	1928	1928	200
473	20231222	130000	4976340853	1928	1928	1929	1927	1140
474	20231222	125900	4974142991	1928	1926	1928	1924	323
475	20231222	125800	4973521069	1926	1926	1926	1926	1376
476	20231222	125700	4970870893	1924	1929	1929	1924	3009
477	20231222	125600	4965079197	1927	1929	1929	1927	1175
478	20231222	125500	4962812732	1929	1929	1929	1929	308
479	20231222	125400	4962218600	1929	1929	1929	1929	1561
480	20231222	125300	4959207431	1929	1924	1929	1924	611
481	20231222	125200	4958029152	1929	1928	1929	1924	5125
482	20231222	125100	4948147031	1928	1924	1928	1923	1214
483	20231222	125000	4945811859	1928	1925	1928	1923	923
484	20231222	124900	4944036750	1924	1929	1929	1924	1439
485	20231222	124800	4941266952	1929	1928	1929	1928	466
486	20231222	124700	4940368478	1928	1924	1928	1923	1585
487	20231222	124600	4937317033	1923	1929	1929	1923	1553
488	20231222	124500	4934330389	1923	1930	1930	1922	643
489	20231222	124400	4933090851	1930	1922	1930	1922	967
490	20231222	124300	4931225643	1929	1927	1930	1924	2949
491	20231222	124200	4925549829	1930	1930	1930	1927	12510
492	20231222	124100	4901435580	1930	1930	1930	1927	89
493	20231222	124000	4901263851	1930	1927	1930	1927	2925
494	20231222	123900	4895622929	1927	1925	1927	1925	294
495	20231222	123800	4895056977	1922	1923	1925	1921	2964
496	20231222	123700	4889354577	1922	1924	1925	1922	2040
497	20231222	123600	4885431543	1924	1925	1925	1924	605
498	20231222	123500	4884267218	1928	1928	1928	1924	3643
499	20231222	123400	4877255134	1925	1927	1928	1925	1429
500	20231222	123300	4874502800	1928	1925	1928	1925	2011
501	20231222	123200	4870631622	1925	1925	1925	1925	1194
502	20231222	123100	4868333172	1925	1925	1928	1925	1197
503	20231222	123000	4866028853	1925	1925	1925	1925	2375
504	20231222	122900	4861456978	1925	1928	1928	1925	640
505	20231222	122800	4860224077	1928	1927	1928	1925	440
506	20231222	122700	4859376354	1928	1928	1928	1928	2039
507	20231222	122600	4855445162	1928	1928	1928	1927	873
508	20231222	122500	4853762621	1928	1927	1928	1927	969
509	20231222	122400	4851895197	1927	1927	1927	1922	4757
510	20231222	122300	4842731652	1927	1926	1927	1926	1003
511	20231222	122200	4840799638	1923	1926	1926	1923	1135
512	20231222	122100	4838613793	1926	1927	1927	1926	1185
513	20231222	122000	4836330833	1927	1927	1927	1926	1860
514	20231222	121900	4832746912	1927	1927	1929	1923	7001
515	20231222	121800	4819270119	1929	1928	1929	1925	6748
516	20231222	121700	4806270563	1928	1925	1928	1925	4674
517	20231222	121600	4797269404	1925	1923	1925	1922	4901
518	20231222	121500	4787841189	1923	1922	1923	1921	1142
519	20231222	121400	4785645597	1922	1920	1922	1920	2559
520	20231222	121300	4780728731	1920	1919	1920	1919	1052
521	20231222	121200	4778709260	1920	1920	1920	1919	650
522	20231222	121100	4777461302	1920	1920	1920	1920	1140
523	20231222	121000	4775272502	1920	1920	1920	1919	5817
524	20231222	120900	4764103882	1920	1922	1922	1920	4768
525	20231222	120800	4754947473	1922	1921	1922	1921	2510
526	20231222	120700	4750125670	1920	1917	1920	1917	4074
527	20231222	120600	4742308702	1916	1916	1916	1916	1271
528	20231222	120500	4739873466	1917	1916	1917	1916	2010
529	20231222	120400	4736021806	1915	1915	1915	1915	428
530	20231222	120300	4735202186	1915	1915	1916	1915	654
531	20231222	120200	4733949614	1915	1914	1915	1914	1906
532	20231222	120100	4730300449	1914	1911	1914	1911	2183
533	20231222	120000	4726125745	1911	1911	1911	1911	1130
534	20231222	115900	4723966315	1911	1912	1912	1911	385
535	20231222	115800	4723230213	1912	1911	1912	1910	1238
536	20231222	115700	4720863500	1911	1908	1911	1908	2413
537	20231222	115600	4716259228	1908	1908	1908	1907	173
538	20231222	115500	4715929151	1905	1905	1908	1905	982
539	20231222	115400	4714058345	1905	1906	1906	1905	146
540	20231222	115300	4713780115	1906	1905	1906	1905	1331
541	20231222	115200	4711243416	1905	1905	1905	1905	82
542	20231222	115100	4711087206	1903	1903	1904	1903	1959
543	20231222	115000	4707357731	1903	1903	1903	1903	965
544	20231222	114900	4705521336	1902	1902	1902	1901	2211
545	20231222	114800	4701318113	1902	1901	1902	1901	555
546	20231222	114700	4700262995	1901	1901	1902	1900	5195
547	20231222	114600	4690389371	1901	1900	1901	1900	481
548	20231222	114500	4689475115	1900	1900	1900	1899	584
549	20231222	114400	4688365621	1900	1898	1900	1898	1357
550	20231222	114300	4685788479	1898	1900	1900	1898	2373
551	20231222	114200	4681281087	1900	1898	1900	1897	1486
552	20231222	114100	4678459270	1897	1899	1899	1896	9029
553	20231222	114000	4661325109	1900	1902	1903	1900	9780
554	20231222	113900	4642738685	1903	1905	1905	1903	4671
555	20231222	113800	4633849500	1903	1907	1908	1903	9809
556	20231222	113700	4615166820	1907	1904	1907	1904	3647
557	20231222	113600	4608222132	1904	1905	1905	1904	2332
558	20231222	113500	4603781550	1905	1905	1905	1904	3905
559	20231222	113400	4596345514	1905	1905	1906	1904	1048
560	20231222	113300	4594349389	1906	1909	1909	1906	6234
561	20231222	113200	4582466158	1907	1912	1912	1907	6401
562	20231222	113100	4570245744	1912	1906	1912	1905	5554
563	20231222	113000	4559640614	1906	1905	1911	1902	16054
564	20231222	112900	4528995274	1906	1901	1906	1900	4334
565	20231222	112800	4520748211	1901	1899	1901	1898	9133
566	20231222	112700	4503397123	1898	1900	1900	1898	4002
567	20231222	112600	4495800989	1899	1898	1900	1898	1359
568	20231222	112500	4493219854	1898	1897	1900	1894	13133
569	20231222	112400	4468318417	1900	1893	1900	1893	6726
570	20231222	112300	4455579409	1893	1892	1893	1890	18312
571	20231222	112200	4420924600	1893	1891	1896	1890	34638
572	20231222	112100	4355399660	1891	1889	1891	1888	14986
573	20231222	112000	4327087900	1890	1894	1897	1890	41126
574	20231222	111900	4249271126	1894	1895	1905	1894	38181
575	20231222	111800	4176905960	1896	1896	1905	1894	69996
576	20231222	111700	4044067536	1896	1901	1904	1896	48405
577	20231222	111600	3952162271	1904	1905	1905	1900	16802
578	20231222	111500	3920224160	1905	1909	1909	1901	17837
579	20231222	111400	3886305055	1909	1909	1909	1901	3678
580	20231222	111300	3879294329	1901	1910	1910	1901	40299
581	20231222	111200	3802632149	1910	1914	1915	1910	7615
582	20231222	111100	3788074960	1915	1910	1916	1910	5823
583	20231222	111000	3776935688	1911	1902	1911	1900	43054
584	20231222	110900	3694943868	1910	1909	1910	1900	55314
585	20231222	110800	3589648362	1908	1917	1917	1908	65334
586	20231222	110700	3464852602	1917	1917	1917	1915	6437
587	20231222	110600	3452521098	1916	1917	1919	1915	7663
588	20231222	110500	3437833774	1917	1920	1920	1917	3734
589	20231222	110400	3430669727	1920	1920	1920	1919	3346
590	20231222	110300	3424246773	1920	1921	1922	1920	1102
591	20231222	110200	3422129939	1922	1924	1924	1914	4239
592	20231222	110100	3413986945	1924	1917	1928	1911	49724
593	20231222	110000	3318550605	1914	1920	1920	1914	17447
594	20231222	105900	3285117196	1917	1920	1921	1917	27331
595	20231222	105800	3232668609	1920	1926	1928	1919	52732
596	20231222	105700	3131355652	1925	1928	1928	1922	12397
597	20231222	105600	3107509592	1928	1932	1932	1922	11800
598	20231222	105500	3084814712	1924	1933	1933	1924	13086
599	20231222	105400	3059624916	1926	1933	1933	1926	4795
600	20231222	105300	3050384087	1925	1935	1935	1923	18397
601	20231222	105200	3014946121	1936	1927	1937	1925	15700
602	20231222	105100	2984674721	1926	1934	1939	1926	16076
603	20231222	105000	2953675244	1928	1930	1935	1927	28759
604	20231222	104900	2898194551	1930	1937	1937	1929	32681
605	20231222	104800	2835040431	1938	1944	1946	1937	20541
606	20231222	104700	2795198568	1946	1946	1946	1941	5751
607	20231222	104600	2784029420	1946	1947	1947	1942	3471
608	20231222	104500	2777276151	1947	1949	1949	1940	56342
609	20231222	104400	2667774129	1949	1955	1955	1949	21519
610	20231222	104300	2625818503	1956	1952	1956	1951	1840
611	20231222	104200	2622226732	1956	1955	1956	1953	7100
612	20231222	104100	2608353412	1954	1955	1955	1954	5537
613	20231222	104000	2597530941	1955	1954	1955	1954	1198
614	20231222	103900	2595189416	1953	1955	1955	1953	11270
615	20231222	103800	2573167516	1955	1953	1955	1953	1617
616	20231222	103700	2570008573	1953	1951	1953	1951	2081
617	20231222	103600	2565947182	1952	1952	1952	1951	1107
618	20231222	103500	2563786378	1951	1954	1954	1951	3126
619	20231222	103400	2557683672	1955	1952	1955	1952	3255
620	20231222	103300	2551325566	1953	1953	1953	1952	1893
621	20231222	103200	2547628942	1952	1952	1953	1950	3765
622	20231222	103100	2540285930	1953	1954	1954	1953	108
623	20231222	103000	2540074916	1954	1956	1956	1950	2250
624	20231222	102900	2535682841	1956	1957	1957	1949	23579
625	20231222	102800	2489685927	1957	1956	1957	1952	4031
626	20231222	102700	2481808614	1956	1954	1956	1954	10633
627	20231222	102600	2461030640	1956	1951	1956	1951	11145
628	20231222	102500	2439263570	1952	1949	1953	1948	12933
629	20231222	102400	2414052767	1950	1956	1956	1950	98455
630	20231222	102300	2221936973	1957	1958	1959	1957	4480
631	20231222	102200	2213167877	1957	1960	1961	1957	31353
632	20231222	102100	2151747338	1960	1962	1962	1960	3688
633	20231222	102000	2144515874	1962	1965	1967	1962	7608
634	20231222	101900	2129571238	1965	1968	1970	1965	3045
635	20231222	101800	2123582301	1967	1968	1970	1967	919
636	20231222	101700	2121774472	1971	1967	1971	1967	964
637	20231222	101600	2119878054	1967	1973	1973	1967	235
638	20231222	101500	2119414871	1974	1974	1974	1974	1152
639	20231222	101400	2117140823	1974	1975	1975	1974	146
640	20231222	101300	2116852603	1975	1973	1976	1973	2321
641	20231222	101200	2112269338	1968	1966	1975	1964	19061
642	20231222	101100	2074716846	1964	1964	1969	1962	22675
643	20231222	101000	2030151513	1964	1961	1964	1961	713
644	20231222	100900	2028752827	1964	1964	1964	1960	13677
645	20231222	100800	2001921567	1964	1963	1964	1960	10236
646	20231222	100700	1981829053	1963	1963	1964	1960	4097
647	20231222	100600	1973790331	1964	1964	1965	1963	118
648	20231222	100500	1973558488	1965	1965	1965	1964	2333
649	20231222	100400	1968976143	1965	1957	1966	1957	2492
650	20231222	100300	1964094081	1957	1965	1965	1956	12522
651	20231222	100200	1939598966	1956	1964	1966	1955	36584
652	20231222	100100	1867958938	1966	1965	1966	1961	22876
653	20231222	100000	1823074505	1966	1968	1968	1966	428
654	20231222	095900	1822233036	1968	1963	1969	1963	2171
655	20231222	095800	1817960502	1963	1970	1970	1963	5886
656	20231222	095700	1806388709	1970	1970	1970	1969	2024
657	20231222	095600	1802401732	1970	1971	1971	1970	1801
658	20231222	095500	1798852802	1971	1974	1974	1971	3051
659	20231222	095400	1792837160	1973	1974	1974	1972	5765
660	20231222	095300	1781463764	1973	1972	1975	1972	4506
661	20231222	095200	1772573627	1972	1968	1972	1960	46685
662	20231222	095100	1680769528	1962	1962	1967	1960	13756
663	20231222	095000	1653749919	1960	1962	1962	1960	5692
664	20231222	094900	1642587499	1964	1966	1967	1950	63578
665	20231222	094800	1518101129	1966	1967	1968	1966	4675
666	20231222	094700	1508905627	1967	1969	1969	1967	5469
667	20231222	094600	1498147094	1969	1971	1971	1967	9061
668	20231222	094500	1480302501	1971	1970	1971	1970	2935
669	20231222	094400	1474519666	1970	1971	1971	1970	5274
670	20231222	094300	1464128242	1971	1972	1972	1970	2659
671	20231222	094200	1458887728	1972	1973	1973	1972	2031
672	20231222	094100	1454882123	1973	1974	1974	1973	3467
673	20231222	094000	1448039514	1974	1975	1978	1974	4716
674	20231222	093900	1438721496	1975	1975	1976	1975	2877
675	20231222	093800	1433039420	1973	1963	1973	1963	12218
676	20231222	093700	1408966083	1967	1960	1967	1959	63776
677	20231222	093600	1283895681	1960	1961	1961	1959	15836
678	20231222	093500	1252858056	1961	1962	1962	1960	5244
679	20231222	093400	1242571749	1962	1963	1963	1960	34823
680	20231222	093300	1174254610	1961	1964	1964	1961	13844
681	20231222	093200	1147085072	1964	1967	1967	1964	15550
682	20231222	093100	1116532487	1964	1970	1972	1964	7042
683	20231222	093000	1102689053	1969	1972	1973	1966	31490
684	20231222	092900	1040694718	1972	1978	1978	1972	14052
685	20231222	092800	1012957688	1979	1978	1979	1973	5206
686	20231222	092700	1002677974	1979	1977	1980	1977	4558
687	20231222	092600	993663559	1977	1978	1978	1971	3117
688	20231222	092500	987508225	1978	1978	1980	1978	5665
689	20231222	092400	976293017	1980	1987	1987	1975	5554
690	20231222	092300	965292756	1987	1988	1988	1981	5138
691	20231222	092200	955107236	1988	1988	1989	1981	8613
692	20231222	092100	937995569	1988	1989	1990	1985	4030
693	20231222	092000	929983895	1989	1984	1989	1984	8109
694	20231222	091900	913855359	1980	1974	1980	1968	12884
695	20231222	091800	888367107	1967	1967	1979	1966	42482
696	20231222	091700	804663721	1967	1968	1968	1963	5252
697	20231222	091600	794334268	1969	1969	1969	1961	25868
698	20231222	091500	743467411	1969	1970	1970	1965	12496
699	20231222	091400	718862659	1968	1979	1979	1968	53750
700	20231222	091300	612840638	1979	1985	1987	1979	24087
701	20231222	091200	565113346	1990	1986	1990	1984	23756
702	20231222	091100	517920165	1986	1993	1994	1985	18591
703	20231222	091000	480962493	1993	1993	2000	1988	22780
704	20231222	090900	435537379	1994	1993	1994	1988	11107
705	20231222	090800	413411426	1988	2000	2000	1988	40233
706	20231222	090700	333116857	2000	2000	2005	1999	49059
707	20231222	090600	235000580	2000	2020	2020	2000	34953
708	20231222	090500	164872880	2020	2025	2030	2015	33347
709	20231222	090400	97514320	2025	2040	2045	2025	8430
710	20231222	090300	80379920	2045	2050	2050	2045	7431
711	20231222	090200	65161210	2050	2050	2055	2045	9008
712	20231222	090100	46689920	2050	2050	2055	2050	3499
713	20231222	090000	39516920	2050	2055	2060	2050	19209