KissMeData/177350/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	202400	41123890879	1953	1953	1953	1953	143887
3	20231220	202300	41123890879	1953	1953	1953	1953	0
4	20231220	202200	41123890879	1953	1953	1953	1953	0
5	20231220	202100	41123890879	1953	1953	1953	1953	0
6	20231220	202000	41123890879	1953	1953	1953	1953	0
7	20231220	201900	41123890879	1953	1953	1953	1953	0
8	20231220	201800	41123890879	1953	1953	1953	1953	0
9	20231220	201700	41123890879	1953	1953	1953	1953	0
10	20231220	201600	41123890879	1953	1953	1953	1953	0
11	20231220	201500	41123890879	1953	1953	1953	1953	0
12	20231220	201400	41123890879	1953	1953	1953	1953	0
13	20231220	201300	41123890879	1953	1953	1953	1953	0
14	20231220	201200	41123890879	1953	1953	1953	1953	0
15	20231220	201100	41123890879	1953	1953	1953	1953	0
16	20231220	201000	41123890879	1953	1953	1953	1953	0
17	20231220	200900	41123890879	1953	1953	1953	1953	0
18	20231220	200800	41123890879	1953	1953	1953	1953	0
19	20231220	200700	41123890879	1953	1953	1953	1953	0
20	20231220	200600	41123890879	1953	1953	1953	1953	0
21	20231220	200500	41123890879	1953	1953	1953	1953	0
22	20231220	200400	41123890879	1953	1953	1953	1953	0
23	20231220	200300	41123890879	1953	1953	1953	1953	0
24	20231220	200200	41123890879	1953	1953	1953	1953	0
25	20231220	200100	41123890879	1953	1953	1953	1953	0
26	20231220	200000	41123890879	1953	1953	1953	1953	0
27	20231220	195900	41123890879	1953	1953	1953	1953	0
28	20231220	195800	41123890879	1953	1953	1953	1953	0
29	20231220	195700	41123890879	1953	1953	1953	1953	0
30	20231220	195600	41123890879	1953	1953	1953	1953	0
31	20231220	195500	41123890879	1953	1953	1953	1953	0
32	20231220	195400	41123890879	1953	1953	1953	1953	143887
33	20231220	195300	41123890879	1953	1953	1953	1953	0
34	20231220	195200	41123890879	1953	1953	1953	1953	0
35	20231220	195100	41123890879	1953	1953	1953	1953	0
36	20231220	195000	41123890879	1953	1953	1953	1953	0
37	20231220	194900	41123890879	1953	1953	1953	1953	0
38	20231220	194800	41123890879	1953	1953	1953	1953	0
39	20231220	194700	41123890879	1953	1953	1953	1953	0
40	20231220	194600	41123890879	1953	1953	1953	1953	0
41	20231220	194500	41123890879	1953	1953	1953	1953	0
42	20231220	194400	41123890879	1953	1953	1953	1953	0
43	20231220	194300	41123890879	1953	1953	1953	1953	0
44	20231220	194200	41123890879	1953	1953	1953	1953	0
45	20231220	194100	41123890879	1953	1953	1953	1953	0
46	20231220	194000	41123890879	1953	1953	1953	1953	0
47	20231220	193900	41123890879	1953	1953	1953	1953	0
48	20231220	193800	41123890879	1953	1953	1953	1953	0
49	20231220	193700	41123890879	1953	1953	1953	1953	0
50	20231220	193600	41123890879	1953	1953	1953	1953	0
51	20231220	193500	41123890879	1953	1953	1953	1953	0
52	20231220	193400	41123890879	1953	1953	1953	1953	0
53	20231220	193300	41123890879	1953	1953	1953	1953	0
54	20231220	193200	41123890879	1953	1953	1953	1953	0
55	20231220	193100	41123890879	1953	1953	1953	1953	0
56	20231220	193000	41123890879	1953	1953	1953	1953	0
57	20231220	192900	41123890879	1953	1953	1953	1953	0
58	20231220	192800	41123890879	1953	1953	1953	1953	0
59	20231220	192700	41123890879	1953	1953	1953	1953	0
60	20231220	192600	41123890879	1953	1953	1953	1953	0
61	20231220	192500	41123890879	1953	1953	1953	1953	0
62	20231220	192400	41123890879	1953	1953	1953	1953	143887
63	20231220	192300	41123890879	1953	1953	1953	1953	0
64	20231220	192200	41123890879	1953	1953	1953	1953	0
65	20231220	192100	41123890879	1953	1953	1953	1953	0
66	20231220	192000	41123890879	1953	1953	1953	1953	0
67	20231220	191900	41123890879	1953	1953	1953	1953	0
68	20231220	191800	41123890879	1953	1953	1953	1953	0
69	20231220	191700	41123890879	1953	1953	1953	1953	0
70	20231220	191600	41123890879	1953	1953	1953	1953	0
71	20231220	191500	41123890879	1953	1953	1953	1953	0
72	20231220	191400	41123890879	1953	1953	1953	1953	0
73	20231220	191300	41123890879	1953	1953	1953	1953	0
74	20231220	191200	41123890879	1953	1953	1953	1953	0
75	20231220	191100	41123890879	1953	1953	1953	1953	0
76	20231220	191000	41123890879	1953	1953	1953	1953	0
77	20231220	190900	41123890879	1953	1953	1953	1953	0
78	20231220	190800	41123890879	1953	1953	1953	1953	0
79	20231220	190700	41123890879	1953	1953	1953	1953	0
80	20231220	190600	41123890879	1953	1953	1953	1953	0
81	20231220	190500	41123890879	1953	1953	1953	1953	0
82	20231220	190400	41123890879	1953	1953	1953	1953	0
83	20231220	190300	41123890879	1953	1953	1953	1953	0
84	20231220	190200	41123890879	1953	1953	1953	1953	0
85	20231220	190100	41123890879	1953	1953	1953	1953	0
86	20231220	190000	41123890879	1953	1953	1953	1953	0
87	20231220	185900	41123890879	1953	1953	1953	1953	0
88	20231220	185800	41123890879	1953	1953	1953	1953	0
89	20231220	185700	41123890879	1953	1953	1953	1953	0
90	20231220	185600	41123890879	1953	1953	1953	1953	0
91	20231220	185500	41123890879	1953	1953	1953	1953	0
92	20231220	185400	41123890879	1953	1953	1953	1953	143887
93	20231220	185300	41123890879	1953	1953	1953	1953	0
94	20231220	185200	41123890879	1953	1953	1953	1953	0
95	20231220	185100	41123890879	1953	1953	1953	1953	0
96	20231220	185000	41123890879	1953	1953	1953	1953	0
97	20231220	184900	41123890879	1953	1953	1953	1953	0
98	20231220	184800	41123890879	1953	1953	1953	1953	0
99	20231220	184700	41123890879	1953	1953	1953	1953	0
100	20231220	184600	41123890879	1953	1953	1953	1953	0
101	20231220	184500	41123890879	1953	1953	1953	1953	0
102	20231220	184400	41123890879	1953	1953	1953	1953	0
103	20231220	184300	41123890879	1953	1953	1953	1953	0
104	20231220	184200	41123890879	1953	1953	1953	1953	0
105	20231220	184100	41123890879	1953	1953	1953	1953	0
106	20231220	184000	41123890879	1953	1953	1953	1953	0
107	20231220	183900	41123890879	1953	1953	1953	1953	0
108	20231220	183800	41123890879	1953	1953	1953	1953	0
109	20231220	183700	41123890879	1953	1953	1953	1953	0
110	20231220	183600	41123890879	1953	1953	1953	1953	0
111	20231220	183500	41123890879	1953	1953	1953	1953	0
112	20231220	183400	41123890879	1953	1953	1953	1953	0
113	20231220	183300	41123890879	1953	1953	1953	1953	0
114	20231220	183200	41123890879	1953	1953	1953	1953	0
115	20231220	183100	41123890879	1953	1953	1953	1953	0
116	20231220	183000	41123890879	1953	1953	1953	1953	0
117	20231220	182900	41123890879	1953	1953	1953	1953	0
118	20231220	182800	41123890879	1953	1953	1953	1953	0
119	20231220	182700	41123890879	1953	1953	1953	1953	0
120	20231220	182600	41123890879	1953	1953	1953	1953	0
121	20231220	182500	41123890879	1953	1953	1953	1953	0
122	20231220	182400	41123890879	1953	1953	1953	1953	143887
123	20231220	182300	41123890879	1953	1953	1953	1953	0
124	20231220	182200	41123890879	1953	1953	1953	1953	0
125	20231220	182100	41123890879	1953	1953	1953	1953	0
126	20231220	182000	41123890879	1953	1953	1953	1953	0
127	20231220	181900	41123890879	1953	1953	1953	1953	0
128	20231220	181800	41123890879	1953	1953	1953	1953	0
129	20231220	181700	41123890879	1953	1953	1953	1953	0
130	20231220	181600	41123890879	1953	1953	1953	1953	0
131	20231220	181500	41123890879	1953	1953	1953	1953	0
132	20231220	181400	41123890879	1953	1953	1953	1953	0
133	20231220	181300	41123890879	1953	1953	1953	1953	0
134	20231220	181200	41123890879	1953	1953	1953	1953	0
135	20231220	181100	41123890879	1953	1953	1953	1953	0
136	20231220	181000	41123890879	1953	1953	1953	1953	0
137	20231220	180900	41123890879	1953	1953	1953	1953	0
138	20231220	180800	41123890879	1953	1953	1953	1953	0
139	20231220	180700	41123890879	1953	1953	1953	1953	0
140	20231220	180600	41123890879	1953	1953	1953	1953	0
141	20231220	180500	41123890879	1953	1953	1953	1953	0
142	20231220	180400	41123890879	1953	1953	1953	1953	0
143	20231220	180300	41123890879	1953	1953	1953	1953	0
144	20231220	180200	41123890879	1953	1953	1953	1953	0
145	20231220	180100	41123890879	1953	1953	1953	1953	0
146	20231220	180000	41123890879	1953	1953	1953	1953	0
147	20231220	175900	41123890879	1953	1953	1953	1953	0
148	20231220	175800	41123890879	1953	1953	1953	1953	0
149	20231220	175700	41123890879	1953	1953	1953	1953	0
150	20231220	175600	41123890879	1953	1953	1953	1953	0
151	20231220	175500	41123890879	1953	1953	1953	1953	0
152	20231220	175400	41123890879	1953	1953	1953	1953	143887
153	20231220	175300	41123890879	1953	1953	1953	1953	0
154	20231220	175200	41123890879	1953	1953	1953	1953	0
155	20231220	175100	41123890879	1953	1953	1953	1953	0
156	20231220	175000	41123890879	1953	1953	1953	1953	0
157	20231220	174900	41123890879	1953	1953	1953	1953	0
158	20231220	174800	41123890879	1953	1953	1953	1953	0
159	20231220	174700	41123890879	1953	1953	1953	1953	0
160	20231220	174600	41123890879	1953	1953	1953	1953	0
161	20231220	174500	41123890879	1953	1953	1953	1953	0
162	20231220	174400	41123890879	1953	1953	1953	1953	0
163	20231220	174300	41123890879	1953	1953	1953	1953	0
164	20231220	174200	41123890879	1953	1953	1953	1953	0
165	20231220	174100	41123890879	1953	1953	1953	1953	0
166	20231220	174000	41123890879	1953	1953	1953	1953	0
167	20231220	173900	41123890879	1953	1953	1953	1953	0
168	20231220	173800	41123890879	1953	1953	1953	1953	0
169	20231220	173700	41123890879	1953	1953	1953	1953	0
170	20231220	173600	41123890879	1953	1953	1953	1953	0
171	20231220	173500	41123890879	1953	1953	1953	1953	0
172	20231220	173400	41123890879	1953	1953	1953	1953	0
173	20231220	173300	41123890879	1953	1953	1953	1953	0
174	20231220	173200	41123890879	1953	1953	1953	1953	0
175	20231220	173100	41123890879	1953	1953	1953	1953	0
176	20231220	173000	41123890879	1953	1953	1953	1953	0
177	20231220	172900	41123890879	1953	1953	1953	1953	0
178	20231220	172800	41123890879	1953	1953	1953	1953	0
179	20231220	172700	41123890879	1953	1953	1953	1953	0
180	20231220	172600	41123890879	1953	1953	1953	1953	0
181	20231220	172500	41123890879	1953	1953	1953	1953	0
182	20231220	172400	41123890879	1953	1953	1953	1953	143887
183	20231220	172300	41123890879	1953	1953	1953	1953	0
184	20231220	172200	41123890879	1953	1953	1953	1953	0
185	20231220	172100	41123890879	1953	1953	1953	1953	0
186	20231220	172000	41123890879	1953	1953	1953	1953	0
187	20231220	171900	41123890879	1953	1953	1953	1953	0
188	20231220	171800	41123890879	1953	1953	1953	1953	0
189	20231220	171700	41123890879	1953	1953	1953	1953	0
190	20231220	171600	41123890879	1953	1953	1953	1953	0
191	20231220	171500	41123890879	1953	1953	1953	1953	0
192	20231220	171400	41123890879	1953	1953	1953	1953	0
193	20231220	171300	41123890879	1953	1953	1953	1953	0
194	20231220	171200	41123890879	1953	1953	1953	1953	0
195	20231220	171100	41123890879	1953	1953	1953	1953	0
196	20231220	171000	41123890879	1953	1953	1953	1953	0
197	20231220	170900	41123890879	1953	1953	1953	1953	0
198	20231220	170800	41123890879	1953	1953	1953	1953	0
199	20231220	170700	41123890879	1953	1953	1953	1953	0
200	20231220	170600	41123890879	1953	1953	1953	1953	0
201	20231220	170500	41123890879	1953	1953	1953	1953	0
202	20231220	170400	41123890879	1953	1953	1953	1953	0
203	20231220	170300	41123890879	1953	1953	1953	1953	0
204	20231220	170200	41123890879	1953	1953	1953	1953	0
205	20231220	170100	41123890879	1953	1953	1953	1953	0
206	20231220	170000	41123890879	1953	1953	1953	1953	0
207	20231220	165900	41123890879	1953	1953	1953	1953	0
208	20231220	165800	41123890879	1953	1953	1953	1953	0
209	20231220	165700	41123890879	1953	1953	1953	1953	0
210	20231220	165600	41123890879	1953	1953	1953	1953	0
211	20231220	165500	41123890879	1953	1953	1953	1953	0
212	20231220	165400	41123890879	1953	1953	1953	1953	143887
213	20231220	165300	41123890879	1953	1953	1953	1953	0
214	20231220	165200	41123890879	1953	1953	1953	1953	0
215	20231220	165100	41123890879	1953	1953	1953	1953	0
216	20231220	165000	41123890879	1953	1953	1953	1953	0
217	20231220	164900	41123890879	1953	1953	1953	1953	0
218	20231220	164800	41123890879	1953	1953	1953	1953	0
219	20231220	164700	41123890879	1953	1953	1953	1953	0
220	20231220	164600	41123890879	1953	1953	1953	1953	0
221	20231220	164500	41123890879	1953	1953	1953	1953	0
222	20231220	164400	41123890879	1953	1953	1953	1953	0
223	20231220	164300	41123890879	1953	1953	1953	1953	0
224	20231220	164200	41123890879	1953	1953	1953	1953	0
225	20231220	164100	41123890879	1953	1953	1953	1953	0
226	20231220	164000	41123890879	1953	1953	1953	1953	0
227	20231220	163900	41123890879	1953	1953	1953	1953	0
228	20231220	163800	41123890879	1953	1953	1953	1953	0
229	20231220	163700	41123890879	1953	1953	1953	1953	0
230	20231220	163600	41123890879	1953	1953	1953	1953	0
231	20231220	163500	41123890879	1953	1953	1953	1953	0
232	20231220	163400	41123890879	1953	1953	1953	1953	0
233	20231220	163300	41123890879	1953	1953	1953	1953	0
234	20231220	163200	41123890879	1953	1953	1953	1953	0
235	20231220	163100	41123890879	1953	1953	1953	1953	0
236	20231220	163000	41123890879	1953	1953	1953	1953	0
237	20231220	162900	41123890879	1953	1953	1953	1953	0
238	20231220	162800	41123890879	1953	1953	1953	1953	0
239	20231220	162700	41123890879	1953	1953	1953	1953	0
240	20231220	162600	41123890879	1953	1953	1953	1953	0
241	20231220	162500	41123890879	1953	1953	1953	1953	0
242	20231220	162400	41123890879	1953	1953	1953	1953	143887
243	20231220	162300	41123890879	1953	1953	1953	1953	0
244	20231220	162200	41123890879	1953	1953	1953	1953	0
245	20231220	162100	41123890879	1953	1953	1953	1953	0
246	20231220	162000	41123890879	1953	1953	1953	1953	0
247	20231220	161900	41123890879	1953	1953	1953	1953	0
248	20231220	161800	41123890879	1953	1953	1953	1953	0
249	20231220	161700	41123890879	1953	1953	1953	1953	0
250	20231220	161600	41123890879	1953	1953	1953	1953	0
251	20231220	161500	41123890879	1953	1953	1953	1953	0
252	20231220	161400	41123890879	1953	1953	1953	1953	0
253	20231220	161300	41123890879	1953	1953	1953	1953	0
254	20231220	161200	41123890879	1953	1953	1953	1953	0
255	20231220	161100	41123890879	1953	1953	1953	1953	0
256	20231220	161000	41123890879	1953	1953	1953	1953	0
257	20231220	160900	41123890879	1953	1953	1953	1953	0
258	20231220	160800	41123890879	1953	1953	1953	1953	0
259	20231220	160700	41123890879	1953	1953	1953	1953	0
260	20231220	160600	41123890879	1953	1953	1953	1953	0
261	20231220	160500	41123890879	1953	1953	1953	1953	0
262	20231220	160400	41123890879	1953	1953	1953	1953	0
263	20231220	160300	41123890879	1953	1953	1953	1953	0
264	20231220	160200	41123890879	1953	1953	1953	1953	0
265	20231220	160100	41123890879	1953	1953	1953	1953	0
266	20231220	160000	41123890879	1953	1953	1953	1953	0
267	20231220	155900	41123890879	1953	1953	1953	1953	0
268	20231220	155800	41123890879	1953	1953	1953	1953	0
269	20231220	155700	41123890879	1953	1953	1953	1953	0
270	20231220	155600	41123890879	1953	1953	1953	1953	0
271	20231220	155500	41123890879	1953	1953	1953	1953	0
272	20231220	155400	41123890879	1953	1953	1953	1953	143887
273	20231220	155300	41123890879	1953	1953	1953	1953	0
274	20231220	155200	41123890879	1953	1953	1953	1953	0
275	20231220	155100	41123890879	1953	1953	1953	1953	0
276	20231220	155000	41123890879	1953	1953	1953	1953	0
277	20231220	154900	41123890879	1953	1953	1953	1953	0
278	20231220	154800	41123890879	1953	1953	1953	1953	0
279	20231220	154700	41123890879	1953	1953	1953	1953	0
280	20231220	154600	41123890879	1953	1953	1953	1953	0
281	20231220	154500	41123890879	1953	1953	1953	1953	0
282	20231220	154400	41123890879	1953	1953	1953	1953	0
283	20231220	154300	41123890879	1953	1953	1953	1953	0
284	20231220	154200	41123890879	1953	1953	1953	1953	0
285	20231220	154100	41123890879	1953	1953	1953	1953	0
286	20231220	154000	41123890879	1953	1953	1953	1953	0
287	20231220	153900	41123890879	1953	1953	1953	1953	0
288	20231220	153800	41123890879	1953	1953	1953	1953	0
289	20231220	153700	41123890879	1953	1953	1953	1953	0
290	20231220	153600	41123890879	1953	1953	1953	1953	0
291	20231220	153500	41123890879	1953	1953	1953	1953	0
292	20231220	153400	41123890879	1953	1953	1953	1953	0
293	20231220	153300	41123890879	1953	1953	1953	1953	0
294	20231220	153200	41123890879	1953	1953	1953	1953	0
295	20231220	153100	41123890879	1953	1953	1953	1953	0
296	20231220	153000	41123890879	1953	1953	1953	1953	143887
297	20231220	152900	40842879568	1981	1981	1981	1981	0
298	20231220	152800	40842879568	1981	1981	1981	1981	0
299	20231220	152700	40842879568	1981	1981	1981	1981	0
300	20231220	152600	40842879568	1981	1981	1981	1981	0
301	20231220	152500	40842879568	1981	1981	1981	1981	0
302	20231220	152400	40842879568	1981	1981	1981	1981	0
303	20231220	152300	40842879568	1981	1981	1981	1981	0
304	20231220	152200	40842879568	1981	1981	1981	1981	0
305	20231220	152100	40842879568	1981	1981	1981	1981	0
306	20231220	152000	40842879568	1981	1981	1981	1981	0
307	20231220	151900	40842879568	1981	2020	2050	1981	151502
308	20231220	151800	40536580780	2015	1991	2025	1989	69776
309	20231220	151700	40396522149	1991	1975	2055	1950	155606
310	20231220	151600	40089188862	1968	2055	2055	1936	258593
311	20231220	151500	39572047532	2055	2060	2065	2045	46886
312	20231220	151400	39475823067	2065	2065	2065	2045	34418
313	20231220	151300	39405102317	2065	2045	2070	2035	33382
314	20231220	151200	39336761912	2045	2040	2055	2035	39824
315	20231220	151100	39255390912	2040	2070	2075	2030	48183
316	20231220	151000	39156211862	2065	2070	2085	2040	105349
317	20231220	150900	38937759962	2065	2045	2085	2045	88430
318	20231220	150800	38754851272	2045	2015	2050	2005	69495
319	20231220	150700	38614249727	2020	2055	2060	2000	176040
320	20231220	150600	38257133502	2050	2055	2060	2050	42665
321	20231220	150500	38169380417	2055	2075	2080	2045	111716
322	20231220	150400	37939530887	2080	2080	2085	2070	56808
323	20231220	150300	37821437132	2075	2090	2095	2075	100655
324	20231220	150200	37611271807	2090	2060	2095	2050	104638
325	20231220	150100	37393910522	2060	2065	2065	2045	131058
326	20231220	150000	37124471687	2065	2040	2065	2040	82656
327	20231220	145900	36954584707	2040	2045	2060	2020	122593
328	20231220	145800	36704385157	2045	2095	2095	2015	247392
329	20231220	145700	36193968932	2095	2095	2095	2095	0
330	20231220	145600	36193968932	2095	2065	2095	2055	149866
331	20231220	145500	35881578692	2055	2020	2070	2015	134825
332	20231220	145400	35605071172	2015	2050	2055	2000	127624
333	20231220	145300	35346997292	2050	2035	2070	2025	229896
334	20231220	145200	34875254227	2030	2035	2050	2020	145652
335	20231220	145100	34579234822	2035	1995	2035	1990	209142
336	20231220	145000	34159447368	1996	1982	1997	1972	67329
337	20231220	144900	34025406037	1977	1998	2000	1952	123010
338	20231220	144800	33782060738	1998	1960	2000	1957	173767
339	20231220	144700	33437963419	1956	1959	1965	1925	65495
340	20231220	144600	33310116925	1965	1966	1970	1959	58730
341	20231220	144500	33194685100	1965	1940	1970	1937	127172
342	20231220	144400	32945674293	1937	1906	1940	1906	74094
343	20231220	144300	32802756276	1906	1930	1938	1890	97799
344	20231220	144200	32615274498	1938	1967	1967	1930	68417
345	20231220	144100	32481626985	1965	1974	1975	1941	137398
346	20231220	144000	32211643933	1970	2000	2000	1944	242950
347	20231220	143900	31729489709	1999	1964	2000	1963	208232
348	20231220	143800	31316343234	1965	1929	1965	1929	203936
349	20231220	143700	30919407291	1929	1879	1938	1879	176687
350	20231220	143600	30581502626	1879	1855	1879	1854	74389
351	20231220	143500	30442637167	1856	1859	1864	1851	29153
352	20231220	143400	30388493110	1859	1841	1859	1841	23427
353	20231220	143300	30345078638	1849	1840	1849	1832	11446
354	20231220	143200	30324013454	1840	1848	1851	1826	10976
355	20231220	143100	30303772862	1849	1838	1849	1835	18073
356	20231220	143000	30270487024	1838	1827	1838	1826	6346
357	20231220	142900	30258855064	1828	1828	1830	1826	2986
358	20231220	142800	30253398670	1828	1828	1828	1824	2309
359	20231220	142700	30249183371	1822	1822	1829	1819	4477
360	20231220	142600	30241028347	1822	1820	1822	1819	3648
361	20231220	142500	30234385423	1821	1820	1821	1816	8743
362	20231220	142400	30218470959	1820	1812	1829	1810	18967
363	20231220	142300	30184099699	1812	1817	1817	1812	13379
364	20231220	142200	30159829373	1819	1828	1828	1817	12421
365	20231220	142100	30137223221	1828	1822	1829	1820	1435
366	20231220	142000	30134605894	1822	1828	1833	1820	18769
367	20231220	141900	30100310461	1830	1835	1835	1828	4976
368	20231220	141800	30091189880	1835	1839	1839	1834	7273
369	20231220	141700	30077834311	1840	1850	1850	1840	8775
370	20231220	141600	30061651728	1850	1852	1853	1844	15506
371	20231220	141500	30032969722	1851	1832	1852	1832	21538
372	20231220	141400	29993316419	1833	1829	1833	1828	3260
373	20231220	141300	29987348988	1828	1830	1830	1825	1564
374	20231220	141200	29984492500	1830	1823	1830	1823	2809
375	20231220	141100	29979364940	1824	1825	1825	1823	2264
376	20231220	141000	29975235056	1823	1823	1825	1822	6103
377	20231220	140900	29964109959	1823	1824	1829	1823	5742
378	20231220	140800	29953633934	1823	1822	1833	1822	4556
379	20231220	140700	29945310726	1822	1820	1822	1814	3986
380	20231220	140600	29938061889	1820	1803	1820	1803	5634
381	20231220	140500	29927875155	1803	1823	1823	1803	12689
382	20231220	140400	29904917170	1823	1839	1839	1809	11576
383	20231220	140300	29883784262	1839	1842	1842	1838	5209
384	20231220	140200	29874195426	1841	1848	1849	1841	14382
385	20231220	140100	29847620312	1849	1851	1851	1848	10645
386	20231220	140000	29827938833	1852	1849	1852	1848	4498
387	20231220	135900	29819621240	1849	1848	1850	1848	5496
388	20231220	135800	29809459545	1848	1835	1848	1835	7197
389	20231220	135700	29796191963	1835	1834	1835	1833	7210
390	20231220	135600	29782971725	1834	1841	1842	1834	16812
391	20231220	135500	29752097910	1848	1852	1854	1840	16581
392	20231220	135400	29721419556	1852	1858	1858	1852	10272
393	20231220	135300	29702366954	1857	1857	1860	1854	16396
394	20231220	135200	29671920867	1857	1854	1861	1854	9870
395	20231220	135100	29653575272	1854	1862	1862	1850	23384
396	20231220	135000	29610245735	1862	1858	1867	1853	61815
397	20231220	134900	29495277079	1858	1834	1860	1834	46084
398	20231220	134800	29409943208	1834	1845	1850	1832	26234
399	20231220	134700	29361607781	1845	1849	1851	1827	49608
400	20231220	134600	29270337656	1851	1808	1853	1807	28933
401	20231220	134500	29217553467	1808	1803	1808	1803	2518
402	20231220	134400	29213007316	1807	1807	1809	1802	1947
403	20231220	134300	29209490663	1807	1805	1809	1800	2870
404	20231220	134200	29204305961	1808	1800	1809	1799	7104
405	20231220	134100	29191505786	1800	1801	1803	1799	11602
406	20231220	134000	29170626610	1803	1806	1808	1799	5028
407	20231220	133900	29161567732	1803	1809	1809	1801	4354
408	20231220	133800	29153716614	1809	1809	1810	1801	1727
409	20231220	133700	29150592861	1810	1800	1810	1798	3576
410	20231220	133600	29144155092	1798	1816	1817	1798	14766
411	20231220	133500	29117446446	1815	1807	1815	1806	9664
412	20231220	133400	29099940663	1807	1798	1807	1796	8278
413	20231220	133300	29085040926	1798	1808	1808	1797	5105
414	20231220	133200	29075854066	1800	1798	1808	1793	14353
415	20231220	133100	29050073129	1798	1792	1810	1790	16683
416	20231220	133000	29020066744	1792	1807	1807	1787	29753
417	20231220	132900	28966628361	1806	1827	1827	1806	30546
418	20231220	132800	28911221189	1827	1826	1828	1820	8388
419	20231220	132700	28895931755	1826	1819	1828	1814	5837
420	20231220	132600	28885320508	1813	1813	1814	1809	8832
421	20231220	132500	28869321348	1819	1819	1828	1811	17619
422	20231220	132400	28837299856	1819	1821	1834	1818	15819
423	20231220	132300	28808410293	1821	1815	1824	1800	23333
424	20231220	132200	28766218211	1816	1845	1845	1814	33482
425	20231220	132100	28704954678	1846	1856	1859	1846	15593
426	20231220	132000	28676021633	1856	1856	1859	1846	23894
427	20231220	131900	28631733871	1858	1846	1859	1844	25335
428	20231220	131800	28584738664	1844	1844	1848	1844	32331
429	20231220	131700	28525043214	1844	1849	1859	1840	85067
430	20231220	131600	28367557475	1849	1816	1854	1816	73765
431	20231220	131500	28231870198	1818	1824	1825	1814	61754
432	20231220	131400	28119685125	1820	1793	1825	1790	92474
433	20231220	131300	27952744931	1793	1781	1793	1778	34507
434	20231220	131200	27891204033	1781	1784	1787	1778	11781
435	20231220	131100	27870201939	1784	1776	1785	1772	32482
436	20231220	131000	27812470317	1776	1783	1783	1767	44203
437	20231220	130900	27734121483	1780	1787	1787	1772	39476
438	20231220	130800	27663897003	1788	1787	1790	1783	22597
439	20231220	130700	27623530309	1786	1794	1795	1784	13692
440	20231220	130600	27599023309	1794	1773	1798	1773	28506
441	20231220	130500	27548118697	1773	1791	1795	1773	62304
442	20231220	130400	27437113956	1791	1798	1798	1780	56819
443	20231220	130300	27335555712	1799	1838	1838	1796	85033
444	20231220	130200	27181129456	1831	1843	1843	1831	21911
445	20231220	130100	27140867236	1843	1842	1847	1842	6688
446	20231220	130000	27128531694	1842	1837	1844	1837	8051
447	20231220	125900	27113714743	1837	1839	1840	1835	22063
448	20231220	125800	27073203886	1838	1842	1842	1838	19381
449	20231220	125700	27037555762	1842	1855	1855	1842	13334
450	20231220	125600	27012914310	1855	1847	1858	1847	3336
451	20231220	125500	27006743180	1850	1863	1863	1847	5186
452	20231220	125400	26997131257	1863	1870	1870	1860	8138
453	20231220	125300	26981966949	1870	1869	1872	1867	9936
454	20231220	125200	26963387662	1867	1860	1870	1859	10635
455	20231220	125100	26943584276	1855	1857	1861	1854	32049
456	20231220	125000	26884123876	1857	1852	1858	1852	6798
457	20231220	124900	26871526307	1852	1843	1853	1841	6616
458	20231220	124800	26859301646	1841	1843	1845	1839	7726
459	20231220	124700	26845074775	1845	1850	1851	1843	17573
460	20231220	124600	26812622180	1850	1853	1854	1848	14991
461	20231220	124500	26784875559	1850	1845	1851	1844	16436
462	20231220	124400	26754514812	1844	1838	1844	1837	13777
463	20231220	124300	26729175828	1838	1835	1848	1833	6836
464	20231220	124200	26716618167	1831	1857	1857	1830	73474
465	20231220	124100	26581216681	1858	1870	1870	1858	21921
466	20231220	124000	26540409415	1870	1870	1872	1866	17734
467	20231220	123900	26507249483	1870	1851	1880	1851	26471
468	20231220	123800	26457765916	1848	1846	1863	1830	61318
469	20231220	123700	26344927008	1846	1871	1871	1846	66911
470	20231220	123600	26220469738	1872	1871	1876	1871	7419
471	20231220	123500	26206579952	1871	1877	1880	1870	7376
472	20231220	123400	26192772489	1880	1871	1881	1866	19633
473	20231220	123300	26156044426	1870	1883	1883	1870	32277
474	20231220	123200	26095565547	1883	1886	1886	1881	12985
475	20231220	123100	26071103673	1886	1899	1899	1886	23188
476	20231220	123000	26027247349	1899	1897	1905	1895	7966
477	20231220	122900	26012131380	1897	1887	1905	1886	9386
478	20231220	122800	25994364598	1886	1894	1894	1885	27770
479	20231220	122700	25941939196	1894	1904	1905	1894	29008
480	20231220	122600	25886832321	1905	1911	1911	1905	8463
481	20231220	122500	25870700143	1910	1918	1918	1910	12694
482	20231220	122400	25846425263	1914	1924	1927	1913	29348
483	20231220	122300	25790063456	1924	1935	1938	1921	41746
484	20231220	122200	25709565024	1930	1902	1945	1900	76164
485	20231220	122100	25563098384	1902	1899	1902	1898	13975
486	20231220	122000	25536564833	1899	1900	1900	1898	4386
487	20231220	121900	25528234641	1898	1899	1902	1896	20481
488	20231220	121800	25489338271	1899	1899	1900	1898	6272
489	20231220	121700	25477432401	1898	1894	1899	1894	10124
490	20231220	121600	25458219180	1894	1898	1900	1893	3024
491	20231220	121500	25452489565	1902	1899	1904	1894	17228
492	20231220	121400	25419751966	1895	1902	1905	1890	6138
493	20231220	121300	25408128050	1902	1886	1902	1885	11049
494	20231220	121200	25387242643	1886	1884	1889	1881	14193
495	20231220	121100	25360485113	1885	1874	1888	1874	13483
496	20231220	121000	25335155650	1875	1871	1875	1861	40922
497	20231220	120900	25258733467	1872	1886	1887	1872	30635
498	20231220	120800	25201158077	1886	1902	1910	1881	42311
499	20231220	120700	25121103864	1902	1914	1921	1902	51400
500	20231220	120600	25022729311	1914	1908	1914	1908	39505
501	20231220	120500	24947217839	1908	1906	1912	1903	50063
502	20231220	120400	24851781953	1906	1892	1906	1892	29693
503	20231220	120300	24795363242	1891	1883	1894	1883	42672
504	20231220	120200	24714796434	1883	1875	1887	1861	38419
505	20231220	120100	24642826280	1875	1863	1876	1859	43573
506	20231220	120000	24561575474	1861	1873	1873	1850	104640
507	20231220	115900	24367116727	1873	1881	1884	1870	46171
508	20231220	115800	24280525654	1884	1900	1900	1880	89440
509	20231220	115700	24111161683	1900	1915	1915	1900	91137
510	20231220	115600	23937449451	1912	1915	1915	1910	17516
511	20231220	115500	23903966037	1915	1918	1918	1911	19285
512	20231220	115400	23867086878	1919	1917	1920	1912	13619
513	20231220	115300	23840957739	1912	1908	1921	1908	27662
514	20231220	115200	23787930878	1908	1909	1920	1905	37840
515	20231220	115100	23715674663	1909	1921	1922	1905	57392
516	20231220	115000	23605825933	1920	1909	1923	1906	143140
517	20231220	114900	23332418626	1909	1909	1909	1909	0
518	20231220	114800	23332418626	1909	1909	1909	1909	9186
519	20231220	114700	23314882552	1909	1926	1926	1909	102089
520	20231220	114600	23119597117	1926	1940	1940	1923	33594
521	20231220	114500	23054705062	1939	1943	1943	1939	39570
522	20231220	114400	22977928780	1942	1943	1944	1942	9329
523	20231220	114300	22959798670	1943	1941	1944	1941	8192
524	20231220	114200	22943886144	1942	1949	1950	1942	20342
525	20231220	114100	22904336802	1949	1948	1950	1948	2619
526	20231220	114000	22899234152	1949	1949	1949	1945	7585
527	20231220	113900	22884455655	1949	1941	1952	1941	30984
528	20231220	113800	22824161591	1941	1948	1948	1940	19988
529	20231220	113700	22785307425	1947	1950	1950	1944	15726
530	20231220	113600	22754674026	1949	1950	1954	1948	40530
531	20231220	113500	22675627545	1950	1956	1956	1950	27470
532	20231220	113400	22621961793	1956	1959	1959	1956	21824
533	20231220	113300	22579232742	1959	1961	1962	1959	15867
534	20231220	113200	22548128247	1962	1963	1963	1961	738
535	20231220	113100	22546680803	1963	1960	1963	1960	13189
536	20231220	113000	22520822046	1960	1965	1965	1960	6211
537	20231220	112900	22508638842	1966	1961	1966	1960	5329
538	20231220	112800	22498186595	1965	1970	1971	1960	22028
539	20231220	112700	22454914571	1970	1972	1972	1970	8819
540	20231220	112600	22437538838	1970	1972	1973	1970	5883
541	20231220	112500	22425939062	1972	1976	1976	1972	11596
542	20231220	112400	22403046502	1977	1976	1979	1976	2022
543	20231220	112300	22399046979	1975	1975	1980	1975	4778
544	20231220	112200	22389596766	1975	1976	1978	1975	6456
545	20231220	112100	22376845406	1976	1980	1980	1976	4519
546	20231220	112000	22367907553	1980	1984	1984	1980	5618
547	20231220	111900	22356777594	1984	1989	1990	1982	3843
548	20231220	111800	22349144981	1990	1984	1990	1981	18141
549	20231220	111700	22313099564	1983	1980	1984	1976	23065
550	20231220	111600	22267452431	1980	1978	1980	1978	3902
551	20231220	111500	22259730335	1978	1976	1980	1976	15107
552	20231220	111400	22229868012	1976	1975	1976	1972	6245
553	20231220	111300	22217545150	1972	1971	1976	1968	5610
554	20231220	111200	22206494093	1967	1963	1972	1963	11993
555	20231220	111100	22182929147	1963	1961	1963	1960	8590
556	20231220	111000	22166068472	1960	1958	1964	1958	28707
557	20231220	110900	22109808205	1959	1956	1960	1955	25360
558	20231220	110800	22060189613	1956	1970	1970	1955	60479
559	20231220	110700	21941649921	1970	1977	1977	1970	13904
560	20231220	110600	21914219161	1977	1982	1983	1977	13614
561	20231220	110500	21887264174	1981	1985	1986	1981	13093
562	20231220	110400	21861298995	1986	1986	1987	1985	9779
563	20231220	110300	21841879616	1986	1987	1988	1986	3079
564	20231220	110200	21835761035	1987	1987	1988	1985	5543
565	20231220	110100	21824751156	1986	1988	1988	1986	3819
566	20231220	110000	21817162907	1988	1988	1990	1988	7490
567	20231220	105900	21802271268	1988	1992	1992	1987	3567
568	20231220	105800	21795175165	1987	1994	1995	1987	5711
569	20231220	105700	21783793721	1995	1995	1995	1993	11233
570	20231220	105600	21761394462	1995	1994	1995	1991	7293
571	20231220	105500	21746857265	1994	1987	1994	1986	9819
572	20231220	105400	21727317712	1986	1987	1991	1986	16805
573	20231220	105300	21693924450	1987	1987	1988	1986	4830
574	20231220	105200	21684328517	1987	1987	1987	1986	12399
575	20231220	105100	21659700891	1987	1990	1991	1987	22253
576	20231220	105000	21615433690	1990	1991	1994	1990	5334
577	20231220	104900	21604818454	1990	1996	1997	1990	21027
578	20231220	104800	21562950725	1993	1995	1998	1991	17047
579	20231220	104700	21528979402	1993	1996	1997	1993	8127
580	20231220	104600	21512776988	1997	1999	1999	1996	3111
581	20231220	104500	21506559402	1999	1997	2000	1995	4462
582	20231220	104400	21497641758	1997	1999	1999	1991	10325
583	20231220	104300	21477036940	1996	2005	2005	1993	14443
584	20231220	104200	21448161048	2005	1999	2005	1995	13741
585	20231220	104100	21420687557	1999	1999	2000	1992	15316
586	20231220	104000	21390109910	1999	1996	2000	1996	12896
587	20231220	103900	21364335493	1997	1992	1997	1992	8107
588	20231220	103800	21348172355	1992	1991	1993	1990	6224
589	20231220	103700	21335774645	1991	1988	1991	1987	5437
590	20231220	103600	21324961609	1988	1987	1988	1986	14114
591	20231220	103500	21296912878	1988	1987	1992	1987	2793
592	20231220	103400	21291353849	1992	1985	1992	1983	32901
593	20231220	103300	21226030161	1985	1985	1985	1983	16117
594	20231220	103200	21194046990	1985	1992	1992	1985	7895
595	20231220	103100	21178350653	1991	1983	1992	1981	23974
596	20231220	103000	21130749968	1983	1985	1986	1983	13676
597	20231220	102900	21103602927	1985	1986	1987	1985	10239
598	20231220	102800	21083276218	1986	1991	1991	1986	15645
599	20231220	102700	21052163691	1991	1990	1992	1990	8920
600	20231220	102600	21034406545	1990	1991	1991	1988	5719
601	20231220	102500	21023027499	1991	1991	1992	1990	7366
602	20231220	102400	21008367695	1992	1996	1996	1991	18378
603	20231220	102300	20971743300	1996	1992	1996	1990	9022
604	20231220	102200	20953774338	1992	1998	1998	1992	20355
605	20231220	102100	20913164286	1998	2000	2000	1998	11532
606	20231220	102000	20890121282	2000	2005	2005	1998	11087
607	20231220	101900	20867939069	2005	2005	2010	2000	21983
608	20231220	101800	20823854589	2010	2010	2015	2005	32774
609	20231220	101700	20757926339	2010	2010	2015	2005	37259
610	20231220	101600	20683107134	2010	1994	2015	1994	76421
611	20231220	101500	20530011524	1995	1987	1999	1987	20736
612	20231220	101400	20488703596	1987	1987	1989	1982	8026
613	20231220	101300	20472763317	1982	1965	1989	1965	36485
614	20231220	101200	20400719077	1966	1971	1971	1965	42683
615	20231220	101100	20316770662	1972	1971	1974	1970	48517
616	20231220	101000	20221136335	1971	1980	1980	1971	18030
617	20231220	100900	20185526218	1980	1983	1986	1978	22898
618	20231220	100800	20140160561	1983	1980	1986	1980	15718
619	20231220	100700	20109023831	1980	1990	1990	1980	30744
620	20231220	100600	20047988652	1990	1995	1995	1987	16089
621	20231220	100500	20015955067	1994	1983	1995	1983	19004
622	20231220	100400	19978196938	1983	1990	1991	1978	26981
623	20231220	100300	19924625108	1990	2000	2000	1990	26442
624	20231220	100200	19871909427	2000	1994	2005	1994	43137
625	20231220	100100	19785778594	1994	1997	1999	1994	20090
626	20231220	100000	19745672754	1994	1995	1999	1992	28581
627	20231220	095900	19688611429	1996	1972	1997	1969	38626
628	20231220	095800	19612169150	1972	1980	1980	1972	43297
629	20231220	095700	19526658488	1980	1997	1997	1979	57640
630	20231220	095600	19411879969	1996	2005	2005	1996	51404
631	20231220	095500	19309133510	2000	2010	2015	2000	44625
632	20231220	095400	19219699185	2010	2000	2015	2000	35747
633	20231220	095300	19148068680	2000	2030	2040	2000	73240
634	20231220	095200	18999650895	2035	2030	2050	2015	94599
635	20231220	095100	18807108935	2025	2010	2030	2000	63198
636	20231220	095000	18679744745	2005	2000	2015	1997	87478
637	20231220	094900	18504768982	2005	2000	2010	2000	54748
638	20231220	094800	18395067197	2000	1997	2005	1995	46608
639	20231220	094700	18301890616	1997	2030	2030	1996	143295
640	20231220	094600	18014485622	2030	2020	2040	2010	103929
641	20231220	094500	17804128502	2020	2070	2070	2020	168833
642	20231220	094400	17459170392	2070	2045	2090	2040	261689
643	20231220	094300	16918863082	2045	2035	2045	2020	152676
644	20231220	094200	16608481232	2030	2000	2045	1998	271774
645	20231220	094100	16058435764	2000	1987	2015	1987	254950
646	20231220	094000	15548847215	1989	1957	1989	1956	144946
647	20231220	093900	15263782309	1957	1958	1959	1950	42222
648	20231220	093800	15181217934	1958	1945	1959	1945	32742
649	20231220	093700	15117335667	1947	1942	1947	1940	71388
650	20231220	093600	14978554839	1945	1955	1955	1942	51644
651	20231220	093500	14877949884	1956	1946	1957	1946	37454
652	20231220	093400	14804884580	1948	1962	1966	1946	43914
653	20231220	093300	14718961528	1966	1968	1977	1961	61398
654	20231220	093200	14598114386	1968	1985	1989	1964	132713
655	20231220	093100	14335362436	1984	1950	1986	1950	164504
656	20231220	093000	14012492789	1950	1948	1952	1944	57807
657	20231220	092900	13899896362	1950	1940	1959	1939	82542
658	20231220	092800	13739297162	1940	1947	1950	1940	96887
659	20231220	092700	13551010752	1947	1951	1951	1943	54481
660	20231220	092600	13444979695	1948	1951	1960	1948	80654
661	20231220	092500	13287248840	1947	1950	1957	1942	101902
662	20231220	092400	13088887554	1949	1950	1956	1945	96260
663	20231220	092300	12901253481	1947	1963	1964	1933	203929
664	20231220	092200	12504288121	1964	1983	1983	1963	102631
665	20231220	092100	12301996688	1984	1992	1994	1974	128626
666	20231220	092000	12047013553	1992	1990	1995	1984	78068
667	20231220	091900	11891745291	1994	1984	2020	1983	201470
668	20231220	091800	11488205567	1983	1966	2000	1965	151652
669	20231220	091700	11187247912	1965	1987	1992	1941	185198
670	20231220	091600	10823250015	1986	1991	2015	1986	171906
671	20231220	091500	10480030101	1992	2000	2005	1960	226394
672	20231220	091400	10030724696	2000	2015	2040	1993	264926
673	20231220	091300	9498189607	2005	1933	2050	1927	427574
674	20231220	091200	8647974759	1933	1963	1995	1910	480340
675	20231220	091100	7713667929	1980	2120	2120	1915	1061448
676	20231220	091000	5500136497	2120	2120	2120	2120	15027
677	20231220	090900	5468279257	2120	2120	2120	2120	15357
678	20231220	090800	5435722417	2120	2120	2120	2120	88274
679	20231220	090700	5248581537	2120	2120	2120	2120	601311
680	20231220	090600	3973802217	2065	2065	2065	2065	0
681	20231220	090500	3973802217	2065	2065	2065	2065	0
682	20231220	090400	3973802217	2065	2005	2065	1972	463846
683	20231220	090300	3047682388	2005	1941	2035	1925	661798
684	20231220	090200	1747928081	1918	1880	1945	1870	753990
685	20231220	090100	306778175	1854	1854	1854	1854	0
686	20231220	090000	306778175	1854	1770	1854	1770	173317