KissMeData/208340/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	203300	30045309431	1750	1750	1750	1750	37150
3	20231214	203200	30045309431	1750	1750	1750	1750	0
4	20231214	203100	30045309431	1750	1750	1750	1750	0
5	20231214	203000	30045309431	1750	1750	1750	1750	0
6	20231214	202900	30045309431	1750	1750	1750	1750	0
7	20231214	202800	30045309431	1750	1750	1750	1750	0
8	20231214	202700	30045309431	1750	1750	1750	1750	0
9	20231214	202600	30045309431	1750	1750	1750	1750	0
10	20231214	202500	30045309431	1750	1750	1750	1750	0
11	20231214	202400	30045309431	1750	1750	1750	1750	0
12	20231214	202300	30045309431	1750	1750	1750	1750	0
13	20231214	202200	30045309431	1750	1750	1750	1750	0
14	20231214	202100	30045309431	1750	1750	1750	1750	0
15	20231214	202000	30045309431	1750	1750	1750	1750	0
16	20231214	201900	30045309431	1750	1750	1750	1750	0
17	20231214	201800	30045309431	1750	1750	1750	1750	0
18	20231214	201700	30045309431	1750	1750	1750	1750	0
19	20231214	201600	30045309431	1750	1750	1750	1750	0
20	20231214	201500	30045309431	1750	1750	1750	1750	0
21	20231214	201400	30045309431	1750	1750	1750	1750	0
22	20231214	201300	30045309431	1750	1750	1750	1750	0
23	20231214	201200	30045309431	1750	1750	1750	1750	0
24	20231214	201100	30045309431	1750	1750	1750	1750	0
25	20231214	201000	30045309431	1750	1750	1750	1750	0
26	20231214	200900	30045309431	1750	1750	1750	1750	0
27	20231214	200800	30045309431	1750	1750	1750	1750	0
28	20231214	200700	30045309431	1750	1750	1750	1750	0
29	20231214	200600	30045309431	1750	1750	1750	1750	0
30	20231214	200500	30045309431	1750	1750	1750	1750	0
31	20231214	200400	30045309431	1750	1750	1750	1750	0
32	20231214	200300	30045309431	1750	1750	1750	1750	37150
33	20231214	200200	30045309431	1750	1750	1750	1750	0
34	20231214	200100	30045309431	1750	1750	1750	1750	0
35	20231214	200000	30045309431	1750	1750	1750	1750	0
36	20231214	195900	30045309431	1750	1750	1750	1750	0
37	20231214	195800	30045309431	1750	1750	1750	1750	0
38	20231214	195700	30045309431	1750	1750	1750	1750	0
39	20231214	195600	30045309431	1750	1750	1750	1750	0
40	20231214	195500	30045309431	1750	1750	1750	1750	0
41	20231214	195400	30045309431	1750	1750	1750	1750	0
42	20231214	195300	30045309431	1750	1750	1750	1750	0
43	20231214	195200	30045309431	1750	1750	1750	1750	0
44	20231214	195100	30045309431	1750	1750	1750	1750	0
45	20231214	195000	30045309431	1750	1750	1750	1750	0
46	20231214	194900	30045309431	1750	1750	1750	1750	0
47	20231214	194800	30045309431	1750	1750	1750	1750	0
48	20231214	194700	30045309431	1750	1750	1750	1750	0
49	20231214	194600	30045309431	1750	1750	1750	1750	0
50	20231214	194500	30045309431	1750	1750	1750	1750	0
51	20231214	194400	30045309431	1750	1750	1750	1750	0
52	20231214	194300	30045309431	1750	1750	1750	1750	0
53	20231214	194200	30045309431	1750	1750	1750	1750	0
54	20231214	194100	30045309431	1750	1750	1750	1750	0
55	20231214	194000	30045309431	1750	1750	1750	1750	0
56	20231214	193900	30045309431	1750	1750	1750	1750	0
57	20231214	193800	30045309431	1750	1750	1750	1750	0
58	20231214	193700	30045309431	1750	1750	1750	1750	0
59	20231214	193600	30045309431	1750	1750	1750	1750	0
60	20231214	193500	30045309431	1750	1750	1750	1750	0
61	20231214	193400	30045309431	1750	1750	1750	1750	0
62	20231214	193300	30045309431	1750	1750	1750	1750	37150
63	20231214	193200	30045309431	1750	1750	1750	1750	0
64	20231214	193100	30045309431	1750	1750	1750	1750	0
65	20231214	193000	30045309431	1750	1750	1750	1750	0
66	20231214	192900	30045309431	1750	1750	1750	1750	0
67	20231214	192800	30045309431	1750	1750	1750	1750	0
68	20231214	192700	30045309431	1750	1750	1750	1750	0
69	20231214	192600	30045309431	1750	1750	1750	1750	0
70	20231214	192500	30045309431	1750	1750	1750	1750	0
71	20231214	192400	30045309431	1750	1750	1750	1750	0
72	20231214	192300	30045309431	1750	1750	1750	1750	0
73	20231214	192200	30045309431	1750	1750	1750	1750	0
74	20231214	192100	30045309431	1750	1750	1750	1750	0
75	20231214	192000	30045309431	1750	1750	1750	1750	0
76	20231214	191900	30045309431	1750	1750	1750	1750	0
77	20231214	191800	30045309431	1750	1750	1750	1750	0
78	20231214	191700	30045309431	1750	1750	1750	1750	0
79	20231214	191600	30045309431	1750	1750	1750	1750	0
80	20231214	191500	30045309431	1750	1750	1750	1750	0
81	20231214	191400	30045309431	1750	1750	1750	1750	0
82	20231214	191300	30045309431	1750	1750	1750	1750	0
83	20231214	191200	30045309431	1750	1750	1750	1750	0
84	20231214	191100	30045309431	1750	1750	1750	1750	0
85	20231214	191000	30045309431	1750	1750	1750	1750	0
86	20231214	190900	30045309431	1750	1750	1750	1750	0
87	20231214	190800	30045309431	1750	1750	1750	1750	0
88	20231214	190700	30045309431	1750	1750	1750	1750	0
89	20231214	190600	30045309431	1750	1750	1750	1750	0
90	20231214	190500	30045309431	1750	1750	1750	1750	0
91	20231214	190400	30045309431	1750	1750	1750	1750	0
92	20231214	190300	30045309431	1750	1750	1750	1750	37150
93	20231214	190200	30045309431	1750	1750	1750	1750	0
94	20231214	190100	30045309431	1750	1750	1750	1750	0
95	20231214	190000	30045309431	1750	1750	1750	1750	0
96	20231214	185900	30045309431	1750	1750	1750	1750	0
97	20231214	185800	30045309431	1750	1750	1750	1750	0
98	20231214	185700	30045309431	1750	1750	1750	1750	0
99	20231214	185600	30045309431	1750	1750	1750	1750	0
100	20231214	185500	30045309431	1750	1750	1750	1750	0
101	20231214	185400	30045309431	1750	1750	1750	1750	0
102	20231214	185300	30045309431	1750	1750	1750	1750	0
103	20231214	185200	30045309431	1750	1750	1750	1750	0
104	20231214	185100	30045309431	1750	1750	1750	1750	0
105	20231214	185000	30045309431	1750	1750	1750	1750	0
106	20231214	184900	30045309431	1750	1750	1750	1750	0
107	20231214	184800	30045309431	1750	1750	1750	1750	0
108	20231214	184700	30045309431	1750	1750	1750	1750	0
109	20231214	184600	30045309431	1750	1750	1750	1750	0
110	20231214	184500	30045309431	1750	1750	1750	1750	0
111	20231214	184400	30045309431	1750	1750	1750	1750	0
112	20231214	184300	30045309431	1750	1750	1750	1750	0
113	20231214	184200	30045309431	1750	1750	1750	1750	0
114	20231214	184100	30045309431	1750	1750	1750	1750	0
115	20231214	184000	30045309431	1750	1750	1750	1750	0
116	20231214	183900	30045309431	1750	1750	1750	1750	0
117	20231214	183800	30045309431	1750	1750	1750	1750	0
118	20231214	183700	30045309431	1750	1750	1750	1750	0
119	20231214	183600	30045309431	1750	1750	1750	1750	0
120	20231214	183500	30045309431	1750	1750	1750	1750	0
121	20231214	183400	30045309431	1750	1750	1750	1750	0
122	20231214	183300	30045309431	1750	1750	1750	1750	37150
123	20231214	183200	30045309431	1750	1750	1750	1750	0
124	20231214	183100	30045309431	1750	1750	1750	1750	0
125	20231214	183000	30045309431	1750	1750	1750	1750	0
126	20231214	182900	30045309431	1750	1750	1750	1750	0
127	20231214	182800	30045309431	1750	1750	1750	1750	0
128	20231214	182700	30045309431	1750	1750	1750	1750	0
129	20231214	182600	30045309431	1750	1750	1750	1750	0
130	20231214	182500	30045309431	1750	1750	1750	1750	0
131	20231214	182400	30045309431	1750	1750	1750	1750	0
132	20231214	182300	30045309431	1750	1750	1750	1750	0
133	20231214	182200	30045309431	1750	1750	1750	1750	0
134	20231214	182100	30045309431	1750	1750	1750	1750	0
135	20231214	182000	30045309431	1750	1750	1750	1750	0
136	20231214	181900	30045309431	1750	1750	1750	1750	0
137	20231214	181800	30045309431	1750	1750	1750	1750	0
138	20231214	181700	30045309431	1750	1750	1750	1750	0
139	20231214	181600	30045309431	1750	1750	1750	1750	0
140	20231214	181500	30045309431	1750	1750	1750	1750	0
141	20231214	181400	30045309431	1750	1750	1750	1750	0
142	20231214	181300	30045309431	1750	1750	1750	1750	0
143	20231214	181200	30045309431	1750	1750	1750	1750	0
144	20231214	181100	30045309431	1750	1750	1750	1750	0
145	20231214	181000	30045309431	1750	1750	1750	1750	0
146	20231214	180900	30045309431	1750	1750	1750	1750	0
147	20231214	180800	30045309431	1750	1750	1750	1750	0
148	20231214	180700	30045309431	1750	1750	1750	1750	0
149	20231214	180600	30045309431	1750	1750	1750	1750	0
150	20231214	180500	30045309431	1750	1750	1750	1750	0
151	20231214	180400	30045309431	1750	1750	1750	1750	0
152	20231214	180300	30045309431	1750	1750	1750	1750	37150
153	20231214	180200	30045309431	1750	1750	1750	1750	0
154	20231214	180100	30045309431	1750	1750	1750	1750	0
155	20231214	180000	30045309431	1750	1750	1750	1750	0
156	20231214	175900	30045309431	1750	1750	1750	1750	0
157	20231214	175800	30045309431	1750	1750	1750	1750	0
158	20231214	175700	30045309431	1750	1750	1750	1750	0
159	20231214	175600	30045309431	1750	1750	1750	1750	0
160	20231214	175500	30045309431	1750	1750	1750	1750	0
161	20231214	175400	30045309431	1750	1750	1750	1750	0
162	20231214	175300	30045309431	1750	1750	1750	1750	0
163	20231214	175200	30045309431	1750	1750	1750	1750	0
164	20231214	175100	30045309431	1750	1750	1750	1750	0
165	20231214	175000	30045309431	1750	1750	1750	1750	0
166	20231214	174900	30045309431	1750	1750	1750	1750	0
167	20231214	174800	30045309431	1750	1750	1750	1750	0
168	20231214	174700	30045309431	1750	1750	1750	1750	0
169	20231214	174600	30045309431	1750	1750	1750	1750	0
170	20231214	174500	30045309431	1750	1750	1750	1750	0
171	20231214	174400	30045309431	1750	1750	1750	1750	0
172	20231214	174300	30045309431	1750	1750	1750	1750	0
173	20231214	174200	30045309431	1750	1750	1750	1750	0
174	20231214	174100	30045309431	1750	1750	1750	1750	0
175	20231214	174000	30045309431	1750	1750	1750	1750	0
176	20231214	173900	30045309431	1750	1750	1750	1750	0
177	20231214	173800	30045309431	1750	1750	1750	1750	0
178	20231214	173700	30045309431	1750	1750	1750	1750	0
179	20231214	173600	30045309431	1750	1750	1750	1750	0
180	20231214	173500	30045309431	1750	1750	1750	1750	0
181	20231214	173400	30045309431	1750	1750	1750	1750	0
182	20231214	173300	30045309431	1750	1750	1750	1750	37150
183	20231214	173200	30045309431	1750	1750	1750	1750	0
184	20231214	173100	30045309431	1750	1750	1750	1750	0
185	20231214	173000	30045309431	1750	1750	1750	1750	0
186	20231214	172900	30045309431	1750	1750	1750	1750	0
187	20231214	172800	30045309431	1750	1750	1750	1750	0
188	20231214	172700	30045309431	1750	1750	1750	1750	0
189	20231214	172600	30045309431	1750	1750	1750	1750	0
190	20231214	172500	30045309431	1750	1750	1750	1750	0
191	20231214	172400	30045309431	1750	1750	1750	1750	0
192	20231214	172300	30045309431	1750	1750	1750	1750	0
193	20231214	172200	30045309431	1750	1750	1750	1750	0
194	20231214	172100	30045309431	1750	1750	1750	1750	0
195	20231214	172000	30045309431	1750	1750	1750	1750	0
196	20231214	171900	30045309431	1750	1750	1750	1750	0
197	20231214	171800	30045309431	1750	1750	1750	1750	0
198	20231214	171700	30045309431	1750	1750	1750	1750	0
199	20231214	171600	30045309431	1750	1750	1750	1750	0
200	20231214	171500	30045309431	1750	1750	1750	1750	0
201	20231214	171400	30045309431	1750	1750	1750	1750	0
202	20231214	171300	30045309431	1750	1750	1750	1750	0
203	20231214	171200	30045309431	1750	1750	1750	1750	0
204	20231214	171100	30045309431	1750	1750	1750	1750	0
205	20231214	171000	30045309431	1750	1750	1750	1750	0
206	20231214	170900	30045309431	1750	1750	1750	1750	0
207	20231214	170800	30045309431	1750	1750	1750	1750	0
208	20231214	170700	30045309431	1750	1750	1750	1750	0
209	20231214	170600	30045309431	1750	1750	1750	1750	0
210	20231214	170500	30045309431	1750	1750	1750	1750	0
211	20231214	170400	30045309431	1750	1750	1750	1750	0
212	20231214	170300	30045309431	1750	1750	1750	1750	37150
213	20231214	170200	30045309431	1750	1750	1750	1750	0
214	20231214	170100	30045309431	1750	1750	1750	1750	0
215	20231214	170000	30045309431	1750	1750	1750	1750	0
216	20231214	165900	30045309431	1750	1750	1750	1750	0
217	20231214	165800	30045309431	1750	1750	1750	1750	0
218	20231214	165700	30045309431	1750	1750	1750	1750	0
219	20231214	165600	30045309431	1750	1750	1750	1750	0
220	20231214	165500	30045309431	1750	1750	1750	1750	0
221	20231214	165400	30045309431	1750	1750	1750	1750	0
222	20231214	165300	30045309431	1750	1750	1750	1750	0
223	20231214	165200	30045309431	1750	1750	1750	1750	0
224	20231214	165100	30045309431	1750	1750	1750	1750	0
225	20231214	165000	30045309431	1750	1750	1750	1750	0
226	20231214	164900	30045309431	1750	1750	1750	1750	0
227	20231214	164800	30045309431	1750	1750	1750	1750	0
228	20231214	164700	30045309431	1750	1750	1750	1750	0
229	20231214	164600	30045309431	1750	1750	1750	1750	0
230	20231214	164500	30045309431	1750	1750	1750	1750	0
231	20231214	164400	30045309431	1750	1750	1750	1750	0
232	20231214	164300	30045309431	1750	1750	1750	1750	0
233	20231214	164200	30045309431	1750	1750	1750	1750	0
234	20231214	164100	30045309431	1750	1750	1750	1750	0
235	20231214	164000	30045309431	1750	1750	1750	1750	0
236	20231214	163900	30045309431	1750	1750	1750	1750	0
237	20231214	163800	30045309431	1750	1750	1750	1750	0
238	20231214	163700	30045309431	1750	1750	1750	1750	0
239	20231214	163600	30045309431	1750	1750	1750	1750	0
240	20231214	163500	30045309431	1750	1750	1750	1750	0
241	20231214	163400	30045309431	1750	1750	1750	1750	0
242	20231214	163300	30045309431	1750	1750	1750	1750	37150
243	20231214	163200	30045309431	1750	1750	1750	1750	0
244	20231214	163100	30045309431	1750	1750	1750	1750	0
245	20231214	163000	30045309431	1750	1750	1750	1750	0
246	20231214	162900	30045309431	1750	1750	1750	1750	0
247	20231214	162800	30045309431	1750	1750	1750	1750	0
248	20231214	162700	30045309431	1750	1750	1750	1750	0
249	20231214	162600	30045309431	1750	1750	1750	1750	0
250	20231214	162500	30045309431	1750	1750	1750	1750	0
251	20231214	162400	30045309431	1750	1750	1750	1750	0
252	20231214	162300	30045309431	1750	1750	1750	1750	0
253	20231214	162200	30045309431	1750	1750	1750	1750	0
254	20231214	162100	30045309431	1750	1750	1750	1750	0
255	20231214	162000	30045309431	1750	1750	1750	1750	0
256	20231214	161900	30045309431	1750	1750	1750	1750	0
257	20231214	161800	30045309431	1750	1750	1750	1750	0
258	20231214	161700	30045309431	1750	1750	1750	1750	0
259	20231214	161600	30045309431	1750	1750	1750	1750	0
260	20231214	161500	30045309431	1750	1750	1750	1750	0
261	20231214	161400	30045309431	1750	1750	1750	1750	0
262	20231214	161300	30045309431	1750	1750	1750	1750	0
263	20231214	161200	30045309431	1750	1750	1750	1750	0
264	20231214	161100	30045309431	1750	1750	1750	1750	0
265	20231214	161000	30045309431	1750	1750	1750	1750	0
266	20231214	160900	30045309431	1750	1750	1750	1750	0
267	20231214	160800	30045309431	1750	1750	1750	1750	0
268	20231214	160700	30045309431	1750	1750	1750	1750	0
269	20231214	160600	30045309431	1750	1750	1750	1750	0
270	20231214	160500	30045309431	1750	1750	1750	1750	0
271	20231214	160400	30045309431	1750	1750	1750	1750	0
272	20231214	160300	30045309431	1750	1750	1750	1750	37150
273	20231214	160200	30045309431	1750	1750	1750	1750	0
274	20231214	160100	30045309431	1750	1750	1750	1750	0
275	20231214	160000	30045309431	1750	1750	1750	1750	0
276	20231214	155900	30045309431	1750	1750	1750	1750	0
277	20231214	155800	30045309431	1750	1750	1750	1750	0
278	20231214	155700	30045309431	1750	1750	1750	1750	0
279	20231214	155600	30045309431	1750	1750	1750	1750	0
280	20231214	155500	30045309431	1750	1750	1750	1750	0
281	20231214	155400	30045309431	1750	1750	1750	1750	0
282	20231214	155300	30045309431	1750	1750	1750	1750	0
283	20231214	155200	30045309431	1750	1750	1750	1750	0
284	20231214	155100	30045309431	1750	1750	1750	1750	0
285	20231214	155000	30045309431	1750	1750	1750	1750	0
286	20231214	154900	30045309431	1750	1750	1750	1750	0
287	20231214	154800	30045309431	1750	1750	1750	1750	0
288	20231214	154700	30045309431	1750	1750	1750	1750	0
289	20231214	154600	30045309431	1750	1750	1750	1750	0
290	20231214	154500	30045309431	1750	1750	1750	1750	0
291	20231214	154400	30045309431	1750	1750	1750	1750	0
292	20231214	154300	30045309431	1750	1750	1750	1750	0
293	20231214	154200	30045309431	1750	1750	1750	1750	0
294	20231214	154100	30045309431	1750	1750	1750	1750	0
295	20231214	154000	30045309431	1750	1750	1750	1750	0
296	20231214	153900	30045309431	1750	1750	1750	1750	0
297	20231214	153800	30045309431	1750	1750	1750	1750	0
298	20231214	153700	30045309431	1750	1750	1750	1750	0
299	20231214	153600	30045309431	1750	1750	1750	1750	0
300	20231214	153500	30045309431	1750	1750	1750	1750	0
301	20231214	153400	30045309431	1750	1750	1750	1750	0
302	20231214	153300	30045309431	1750	1750	1750	1750	37150
303	20231214	153200	30045309431	1750	1750	1750	1750	0
304	20231214	153100	30045309431	1750	1750	1750	1750	0
305	20231214	153000	30045309431	1750	1750	1750	1750	37150
306	20231214	152900	29980296931	1748	1748	1748	1748	0
307	20231214	152800	29980296931	1748	1748	1748	1748	0
308	20231214	152700	29980296931	1748	1748	1748	1748	0
309	20231214	152600	29980296931	1748	1748	1748	1748	0
310	20231214	152500	29980296931	1748	1748	1748	1748	0
311	20231214	152400	29980296931	1748	1748	1748	1748	0
312	20231214	152300	29980296931	1748	1748	1748	1748	0
313	20231214	152200	29980296931	1748	1748	1748	1748	0
314	20231214	152100	29980296931	1748	1748	1748	1748	0
315	20231214	152000	29980296931	1748	1748	1748	1748	0
316	20231214	151900	29980296931	1748	1750	1750	1747	17529
317	20231214	151800	29949650080	1750	1747	1750	1739	13931
318	20231214	151700	29925298827	1738	1755	1755	1738	27401
319	20231214	151600	29877377395	1755	1755	1757	1754	7720
320	20231214	151500	29863826185	1755	1762	1762	1755	17810
321	20231214	151400	29832546084	1761	1777	1777	1761	48216
322	20231214	151300	29747196960	1777	1778	1787	1775	10949
323	20231214	151200	29727749539	1787	1794	1795	1777	5882
324	20231214	151100	29717269857	1795	1788	1795	1788	1662
325	20231214	151000	29714292347	1789	1782	1789	1782	5951
326	20231214	150900	29703681194	1782	1778	1782	1778	5345
327	20231214	150800	29694160408	1777	1779	1779	1775	13225
328	20231214	150700	29670665458	1779	1781	1782	1777	15917
329	20231214	150600	29642324046	1781	1789	1789	1781	7593
330	20231214	150500	29628782261	1790	1795	1797	1789	1430
331	20231214	150400	29626219600	1795	1782	1795	1782	5767
332	20231214	150300	29615914774	1783	1792	1792	1782	2334
333	20231214	150200	29611747225	1790	1783	1790	1781	5942
334	20231214	150100	29601158269	1783	1782	1792	1781	23398
335	20231214	150000	29559455720	1782	1782	1782	1782	0
336	20231214	145900	29559455720	1782	1785	1785	1782	7202
337	20231214	145800	29546612833	1789	1794	1794	1785	16702
338	20231214	145700	29516753060	1794	1795	1796	1791	6432
339	20231214	145600	29505216839	1796	1798	1798	1796	8049
340	20231214	145500	29490753729	1798	1806	1806	1798	12755
341	20231214	145400	29467790408	1806	1801	1807	1801	1603
342	20231214	145300	29464895215	1807	1798	1808	1798	9825
343	20231214	145200	29447215720	1798	1800	1802	1798	10605
344	20231214	145100	29428129780	1800	1809	1811	1800	5183
345	20231214	145000	29418782621	1809	1810	1810	1802	1113
346	20231214	144900	29416770070	1810	1810	1812	1809	1238
347	20231214	144800	29414529354	1808	1800	1808	1800	8396
348	20231214	144700	29399399641	1800	1801	1803	1800	38809
349	20231214	144600	29329540583	1803	1810	1810	1801	15605
350	20231214	144500	29301382564	1810	1810	1813	1809	4912
351	20231214	144400	29292493697	1810	1812	1812	1810	17114
352	20231214	144300	29261499985	1811	1813	1814	1811	8204
353	20231214	144200	29246632383	1815	1816	1816	1813	5614
354	20231214	144100	29236448912	1820	1813	1820	1812	1432
355	20231214	144000	29233851271	1813	1815	1815	1812	5182
356	20231214	143900	29224453428	1814	1814	1815	1814	481
357	20231214	143800	29223580874	1820	1816	1820	1812	6651
358	20231214	143700	29211526697	1815	1817	1817	1814	3918
359	20231214	143600	29204415322	1816	1816	1820	1816	1673
360	20231214	143500	29201376764	1813	1817	1818	1813	10376
361	20231214	143400	29182546080	1817	1821	1821	1817	14596
362	20231214	143300	29156000164	1821	1823	1828	1821	12837
363	20231214	143200	29132611249	1827	1823	1829	1820	7480
364	20231214	143100	29118988787	1823	1828	1828	1822	7302
365	20231214	143000	29105671110	1828	1834	1834	1828	6165
366	20231214	142900	29094398247	1828	1829	1835	1826	6740
367	20231214	142800	29082071392	1833	1834	1838	1826	8952
368	20231214	142700	29065680628	1838	1834	1844	1833	9573
369	20231214	142600	29048089162	1833	1824	1837	1824	4823
370	20231214	142500	29039255778	1825	1822	1832	1820	7249
371	20231214	142400	29026042912	1822	1824	1826	1822	4629
372	20231214	142300	29017602069	1826	1833	1833	1824	4278
373	20231214	142200	29009790260	1826	1837	1838	1824	2071
374	20231214	142100	29006005532	1836	1830	1839	1824	3959
375	20231214	142000	28998749157	1828	1831	1831	1828	11301
376	20231214	141900	28978074733	1836	1828	1838	1828	3868
377	20231214	141800	28970994141	1828	1832	1839	1828	2434
378	20231214	141700	28966540150	1832	1829	1832	1829	6645
379	20231214	141600	28954379854	1832	1824	1833	1824	5495
380	20231214	141500	28944331563	1823	1828	1828	1821	3753
381	20231214	141400	28937483409	1823	1821	1849	1821	6439
382	20231214	141300	28925675478	1818	1819	1848	1812	26896
383	20231214	141200	28876808955	1820	1829	1829	1820	8001
384	20231214	141100	28862210695	1830	1832	1832	1830	10117
385	20231214	141000	28843692530	1834	1835	1838	1834	6308
386	20231214	140900	28832116891	1838	1834	1839	1834	5368
387	20231214	140800	28822268833	1835	1835	1838	1834	5674
388	20231214	140700	28811859376	1835	1835	1839	1831	10111
389	20231214	140600	28793310000	1839	1831	1842	1831	2237
390	20231214	140500	28789209142	1842	1837	1844	1830	8831
391	20231214	140400	28773036945	1837	1853	1853	1837	17564
392	20231214	140300	28740581218	1853	1857	1861	1850	35720
393	20231214	140200	28674321323	1853	1830	1857	1830	11238
394	20231214	140100	28653576320	1836	1839	1845	1828	8624
395	20231214	140000	28637727038	1836	1819	1839	1818	18196
396	20231214	135900	28604561603	1820	1826	1826	1819	10764
397	20231214	135800	28584961147	1826	1830	1830	1822	5145
398	20231214	135700	28575574182	1833	1830	1833	1823	8430
399	20231214	135600	28560193864	1829	1830	1836	1824	20622
400	20231214	135500	28522466421	1831	1848	1848	1830	9401
401	20231214	135400	28505244570	1849	1857	1857	1831	15521
402	20231214	135300	28476630328	1857	1847	1871	1847	63822
403	20231214	135200	28357700881	1849	1817	1854	1810	18830
404	20231214	135100	28323189624	1810	1811	1820	1810	13513
405	20231214	135000	28298685840	1810	1815	1815	1810	14772
406	20231214	134900	28271939317	1816	1825	1825	1816	11885
407	20231214	134800	28250319738	1820	1814	1830	1812	3985
408	20231214	134700	28243065743	1814	1808	1814	1807	14388
409	20231214	134600	28217038809	1808	1814	1815	1806	21836
410	20231214	134500	28177518234	1814	1814	1820	1813	3841
411	20231214	134400	28170550111	1814	1836	1838	1814	11919
412	20231214	134300	28148793956	1838	1827	1838	1827	6455
413	20231214	134200	28136946254	1831	1825	1831	1824	3639
414	20231214	134100	28130298073	1824	1812	1827	1808	13823
415	20231214	134000	28105248665	1810	1832	1833	1810	31011
416	20231214	133900	28048761503	1832	1832	1833	1832	5068
417	20231214	133800	28039476476	1832	1831	1836	1829	18536
418	20231214	133700	28005549839	1830	1830	1842	1828	8335
419	20231214	133600	27990297206	1830	1853	1853	1830	9250
420	20231214	133500	27973304061	1853	1843	1855	1843	10238
421	20231214	133400	27954345525	1843	1845	1848	1843	12126
422	20231214	133300	27931967615	1845	1843	1845	1839	12969
423	20231214	133200	27908074759	1837	1825	1850	1823	14292
424	20231214	133100	27881836027	1825	1811	1825	1810	28936
425	20231214	133000	27829368332	1810	1831	1832	1810	46891
426	20231214	132900	27744015795	1831	1826	1840	1824	32934
427	20231214	132800	27683792915	1828	1853	1853	1824	50375
428	20231214	132700	27591250749	1854	1846	1855	1843	10422
429	20231214	132600	27572004943	1846	1853	1857	1843	24659
430	20231214	132500	27526438885	1853	1848	1864	1848	7564
431	20231214	132400	27512431565	1848	1855	1855	1848	6103
432	20231214	132300	27501138762	1855	1862	1862	1850	18111
433	20231214	132200	27467570449	1861	1853	1867	1850	10253
434	20231214	132100	27448520680	1854	1854	1855	1844	24971
435	20231214	132000	27402339539	1853	1863	1867	1853	21946
436	20231214	131900	27361588044	1859	1861	1876	1859	17010
437	20231214	131800	27329880467	1860	1869	1869	1858	25134
438	20231214	131700	27283071878	1869	1872	1877	1869	17634
439	20231214	131600	27250084045	1870	1879	1884	1868	11628
440	20231214	131500	27228283086	1885	1879	1885	1860	31121
441	20231214	131400	27170086387	1879	1908	1909	1867	25568
442	20231214	131300	27121777123	1908	1890	1924	1890	42213
443	20231214	131200	27041029167	1890	1878	1891	1878	20117
444	20231214	131100	27003132505	1879	1869	1882	1867	14303
445	20231214	131000	26976317935	1878	1876	1879	1854	22814
446	20231214	130900	26933698159	1875	1854	1883	1854	44554
447	20231214	130800	26850227521	1854	1835	1854	1833	28488
448	20231214	130700	26797798316	1835	1869	1870	1834	100272
449	20231214	130600	26611750374	1868	1875	1880	1866	28002
450	20231214	130500	26559347490	1875	1865	1884	1862	32096
451	20231214	130400	26499348724	1863	1877	1884	1859	131193
452	20231214	130300	26254319406	1877	1902	1917	1833	261675
453	20231214	130200	25765708659	1900	1936	1936	1900	138792
454	20231214	130100	25500945501	1936	1927	1938	1922	36583
455	20231214	130000	25430340754	1927	1938	1943	1927	21022
456	20231214	125900	25389687839	1937	1935	1947	1929	16076
457	20231214	125800	25358546312	1938	1935	1938	1919	47390
458	20231214	125700	25267170352	1938	1951	1953	1932	25589
459	20231214	125600	25217470253	1949	1953	1953	1937	42401
460	20231214	125500	25135065840	1950	1963	1965	1950	43342
461	20231214	125400	25050297557	1963	1968	1968	1951	46563
462	20231214	125300	24959020991	1968	1937	2000	1930	165297
463	20231214	125200	24633476886	1939	1928	1980	1918	149643
464	20231214	125100	24341738385	1928	1914	1980	1894	261503
465	20231214	125000	23836922131	1915	1914	1979	1885	304032
466	20231214	124900	23252967996	1914	1955	1959	1898	282140
467	20231214	124800	22711090126	1964	1973	1994	1917	282947
468	20231214	124700	22157710420	1975	1969	2015	1952	262303
469	20231214	124600	21639088387	1969	1950	2035	1927	475172
470	20231214	124500	20704369640	1950	1951	2040	1908	514872
471	20231214	124400	19692573969	1951	1979	1979	1902	160330
472	20231214	124300	19381846664	2045	2045	2045	2045	0
473	20231214	124200	19381846664	2045	1940	2045	1861	268868
474	20231214	124100	18860482475	1885	1885	1885	1885	0
475	20231214	124000	18860482475	1885	1885	1885	1885	0
476	20231214	123900	18860482475	1885	1964	2050	1885	312458
477	20231214	123800	18235637047	1963	1928	2000	1920	408572
478	20231214	123700	17432583438	1930	1900	1941	1887	52598
479	20231214	123600	17332285712	1976	1976	1976	1976	0
480	20231214	123500	17332285712	1976	1850	1976	1803	301689
481	20231214	123400	16769916576	1865	1922	1924	1810	207945
482	20231214	123300	16383009581	1930	1930	1930	1930	0
483	20231214	123200	16383009581	1930	1864	1930	1820	168545
484	20231214	123100	16068273947	1896	1896	1896	1896	0
485	20231214	123000	16068273947	1896	1795	1896	1786	147310
486	20231214	122900	15800903754	1800	1976	1978	1752	668408
487	20231214	122800	14581015608	1970	2005	2010	1945	152195
488	20231214	122700	14279128625	2000	1989	2015	1989	99494
489	20231214	122600	14080200763	1987	2040	2045	1961	190220
490	20231214	122500	13699978678	2045	2100	2100	2010	316283
491	20231214	122400	13052069233	2100	2035	2100	2030	389880
492	20231214	122300	12245170243	2030	1984	2035	1970	216273
493	20231214	122200	11811384415	1980	1948	1986	1945	106473
494	20231214	122100	11601865758	1948	1905	1948	1899	91121
495	20231214	122000	11426354046	1910	1873	1912	1870	47209
496	20231214	121900	11337034596	1872	1853	1895	1853	74567
497	20231214	121800	11196882199	1853	1923	1925	1853	92050
498	20231214	121700	11022104701	1924	1926	1930	1921	29769
499	20231214	121600	10964853184	1926	1947	1947	1910	78604
500	20231214	121500	10813727413	1948	1959	1972	1912	100220
501	20231214	121400	10619682535	1959	1980	1980	1928	111642
502	20231214	121300	10401906982	1980	1984	1986	1952	95921
503	20231214	121200	10212290998	1983	1959	1992	1900	197518
504	20231214	121100	9826582172	1959	1989	2020	1949	459025
505	20231214	121000	8909277993	1988	1945	1990	1900	280625
506	20231214	120900	8360356935	1978	1978	1978	1978	0
507	20231214	120800	8360356935	1978	1934	1978	1851	45445
508	20231214	120700	8272106853	1851	1750	1950	1742	508102
509	20231214	120600	7353610999	1750	1735	1824	1722	435183
510	20231214	120500	6589368009	1738	1732	1820	1710	456901
511	20231214	120400	5790221692	1732	1743	1810	1700	454835
512	20231214	120300	4992394348	1728	1799	1799	1691	148502
513	20231214	120200	4734554023	1807	1807	1807	1807	0
514	20231214	120100	4734554023	1807	1743	1807	1667	239140
515	20231214	120000	4320521571	1810	1810	1810	1810	0
516	20231214	115900	4320521571	1810	1700	1810	1700	173374
517	20231214	115800	4019150061	1690	1690	1690	1690	0
518	20231214	115700	4019150061	1690	1690	1690	1690	0
519	20231214	115600	4019150061	1690	1798	1799	1690	86448
520	20231214	115500	3865881514	1806	1806	1806	1806	0
521	20231214	115400	3865881514	1806	1700	1806	1700	157394
522	20231214	115300	3593855067	1661	1661	1661	1661	0
523	20231214	115200	3593855067	1661	1792	1797	1661	100440
524	20231214	115100	3415028587	1758	1758	1758	1758	0
525	20231214	115000	3415028587	1758	1657	1758	1657	85495
526	20231214	114900	3271501660	1628	1628	1628	1628	0
527	20231214	114800	3271501660	1628	1730	1731	1628	62149
528	20231214	114700	3167636776	1731	1752	1752	1674	70987
529	20231214	114600	3046447524	1752	1777	1777	1752	8397
530	20231214	114500	3031672647	1777	1780	1787	1774	1440
531	20231214	114400	3029107153	1787	1778	1790	1775	6065
532	20231214	114300	3018316993	1778	1778	1792	1777	15435
533	20231214	114200	2990797937	1778	1768	1779	1768	27416
534	20231214	114100	2942067770	1767	1759	1767	1759	5638
535	20231214	114000	2932127663	1760	1745	1760	1745	8696
536	20231214	113900	2916907835	1744	1737	1744	1737	5785
537	20231214	113800	2906842580	1738	1736	1739	1736	337
538	20231214	113700	2906257096	1737	1738	1739	1737	1582
539	20231214	113600	2903506753	1738	1738	1739	1738	2261
540	20231214	113500	2899576009	1739	1739	1739	1739	4098
541	20231214	113400	2892449587	1739	1738	1739	1735	1062
542	20231214	113300	2890606108	1738	1735	1738	1735	1403
543	20231214	113200	2888171195	1735	1735	1736	1735	4132
544	20231214	113100	2881002167	1735	1734	1735	1732	1351
545	20231214	113000	2878659785	1729	1731	1735	1729	5462
546	20231214	112900	2869201019	1729	1731	1731	1729	2440
547	20231214	112800	2864977542	1731	1726	1731	1726	2535
548	20231214	112700	2860593898	1726	1728	1728	1720	2849
549	20231214	112600	2855679268	1728	1718	1731	1718	8543
550	20231214	112500	2840917123	1713	1712	1718	1712	3845
551	20231214	112400	2834332533	1712	1706	1713	1706	7175
552	20231214	112300	2822054724	1706	1698	1706	1698	1555
553	20231214	112200	2819413453	1698	1694	1700	1694	2257
554	20231214	112100	2815585791	1694	1702	1709	1694	26933
555	20231214	112000	2769807589	1710	1710	1712	1700	7351
556	20231214	111900	2757263273	1710	1721	1722	1710	15081
557	20231214	111800	2731420588	1722	1722	1723	1719	5963
558	20231214	111700	2721159441	1723	1729	1729	1721	2491
559	20231214	111600	2716863254	1729	1738	1738	1729	13734
560	20231214	111500	2693058746	1739	1735	1739	1734	3113
561	20231214	111400	2687651945	1733	1731	1735	1730	1629
562	20231214	111300	2684831927	1735	1729	1735	1729	3979
563	20231214	111200	2677939590	1729	1721	1740	1720	2231
564	20231214	111100	2674082549	1721	1720	1721	1716	8617
565	20231214	111000	2659267967	1719	1716	1720	1716	958
566	20231214	110900	2657622888	1716	1717	1717	1715	10021
567	20231214	110800	2640425929	1716	1715	1717	1715	8227
568	20231214	110700	2626316210	1714	1716	1717	1714	7943
569	20231214	110600	2612688371	1715	1719	1719	1715	8995
570	20231214	110500	2597244597	1718	1732	1732	1718	13996
571	20231214	110400	2573118603	1732	1734	1738	1730	10094
572	20231214	110300	2555619630	1738	1740	1741	1733	5924
573	20231214	110200	2545334030	1740	1735	1742	1733	3374
574	20231214	110100	2539471108	1735	1732	1737	1732	5755
575	20231214	110000	2529486250	1732	1725	1739	1724	7332
576	20231214	105900	2516807303	1725	1740	1740	1725	905
577	20231214	105800	2515242961	1740	1741	1742	1714	8309
578	20231214	105700	2500912642	1742	1757	1757	1730	15208
579	20231214	105600	2474435160	1758	1767	1767	1758	4121
580	20231214	105500	2467184592	1767	1768	1769	1767	3321
581	20231214	105400	2461313723	1766	1769	1769	1764	2256
582	20231214	105300	2457327951	1768	1778	1780	1768	5042
583	20231214	105200	2448391545	1782	1790	1800	1767	13828
584	20231214	105100	2423713769	1790	1782	1805	1782	38098
585	20231214	105000	2355284063	1783	1750	1783	1750	54100
586	20231214	104900	2259674884	1750	1739	1750	1739	11486
587	20231214	104800	2239643129	1735	1711	1739	1710	43404
588	20231214	104700	2165242422	1711	1711	1711	1711	0
589	20231214	104600	2165242422	1711	1716	1716	1711	11738
590	20231214	104500	2145147551	1716	1722	1722	1715	8987
591	20231214	104400	2129699508	1722	1721	1723	1721	11351
592	20231214	104300	2110158868	1724	1726	1727	1721	15823
593	20231214	104200	2082863503	1726	1728	1729	1726	10607
594	20231214	104100	2064546739	1728	1730	1730	1728	5942
595	20231214	104000	2054276422	1730	1727	1730	1727	3903
596	20231214	103900	2047531485	1728	1728	1730	1727	18046
597	20231214	103800	2016352242	1728	1743	1743	1725	10675
598	20231214	103700	1997873219	1741	1744	1745	1740	9166
599	20231214	103600	1981903539	1745	1750	1750	1745	13097
600	20231214	103500	1959036801	1750	1751	1752	1750	7794
601	20231214	103400	1945392756	1751	1753	1754	1751	1015
602	20231214	103300	1943613943	1753	1755	1755	1752	6956
603	20231214	103200	1931413967	1755	1753	1758	1751	2650
604	20231214	103100	1926766287	1751	1751	1751	1746	8643
605	20231214	103000	1911640135	1751	1751	1753	1748	17798
606	20231214	102900	1880514256	1752	1754	1754	1748	19857
607	20231214	102800	1845741518	1754	1757	1758	1752	10179
608	20231214	102700	1827888265	1758	1764	1764	1758	9711
609	20231214	102600	1810790076	1764	1767	1768	1764	17303
610	20231214	102500	1780228204	1767	1772	1772	1767	21890
611	20231214	102400	1741476750	1771	1776	1776	1771	9760
612	20231214	102300	1724169763	1776	1771	1777	1770	6484
613	20231214	102200	1712677194	1772	1793	1793	1772	23477
614	20231214	102100	1670997609	1794	1780	1797	1777	10666
615	20231214	102000	1652022086	1777	1793	1793	1777	19057
616	20231214	101900	1618017283	1793	1805	1805	1793	25262
617	20231214	101800	1572610210	1805	1809	1809	1805	3101
618	20231214	101700	1567009154	1809	1805	1809	1805	567
619	20231214	101600	1565984919	1810	1805	1810	1805	4041
620	20231214	101500	1558679453	1806	1806	1807	1805	4280
621	20231214	101400	1550949770	1806	1808	1808	1806	4172
622	20231214	101300	1543412944	1810	1809	1810	1808	1868
623	20231214	101200	1540033463	1810	1814	1816	1809	4834
624	20231214	101100	1531269291	1814	1815	1815	1814	6385
625	20231214	101000	1519684035	1815	1808	1815	1807	17217
626	20231214	100900	1488533126	1809	1810	1813	1808	8499
627	20231214	100800	1473150671	1809	1815	1815	1808	2523
628	20231214	100700	1468577683	1813	1810	1815	1808	7339
629	20231214	100600	1455285400	1813	1803	1813	1802	6370
630	20231214	100500	1443788780	1802	1799	1803	1798	7812
631	20231214	100400	1429730090	1800	1800	1803	1798	6211
632	20231214	100300	1418558458	1799	1801	1804	1797	27267
633	20231214	100200	1369485607	1804	1806	1806	1800	52824
634	20231214	100100	1274288950	1806	1810	1811	1806	5694
635	20231214	100000	1263994486	1810	1812	1812	1808	2704
636	20231214	095900	1259098916	1812	1811	1812	1810	1426
637	20231214	095800	1256515975	1810	1811	1811	1810	2634
638	20231214	095700	1251748420	1810	1816	1817	1807	1615
639	20231214	095600	1248817936	1807	1805	1817	1805	5204
640	20231214	095500	1239406123	1809	1809	1809	1805	2419
641	20231214	095400	1235036111	1809	1810	1810	1809	329
642	20231214	095300	1234440622	1807	1808	1810	1806	1453
643	20231214	095200	1231814657	1806	1805	1810	1805	1164
644	20231214	095100	1229711125	1804	1805	1805	1804	4819
645	20231214	095000	1221016651	1805	1807	1807	1805	8748
646	20231214	094900	1205218867	1807	1818	1818	1807	2884
647	20231214	094800	1200006019	1808	1809	1809	1806	5486
648	20231214	094700	1190089583	1817	1809	1818	1808	3995
649	20231214	094600	1182853679	1809	1808	1809	1808	3054
650	20231214	094500	1177329737	1808	1823	1823	1808	3443
651	20231214	094400	1171101477	1808	1808	1808	1807	3248
652	20231214	094300	1165229230	1806	1809	1826	1805	12198
653	20231214	094200	1143156232	1810	1815	1815	1809	4651
654	20231214	094100	1134724306	1815	1820	1821	1810	16610
655	20231214	094000	1104565450	1821	1820	1821	1816	12582
656	20231214	093900	1081663710	1816	1810	1820	1809	6756
657	20231214	093800	1069409832	1809	1807	1818	1807	11538
658	20231214	093700	1048522863	1811	1807	1811	1804	17022
659	20231214	093600	1017777398	1808	1812	1817	1808	10069
660	20231214	093500	999550566	1820	1817	1821	1811	3934
661	20231214	093400	992403134	1817	1812	1817	1812	1092
662	20231214	093300	990423735	1811	1809	1812	1807	7795
663	20231214	093200	976330901	1809	1808	1812	1808	10105
664	20231214	093100	958049333	1808	1811	1812	1807	15052
665	20231214	093000	930824473	1812	1819	1819	1811	13619
666	20231214	092900	906094442	1819	1823	1823	1819	9512
667	20231214	092800	888771452	1823	1828	1828	1823	7018
668	20231214	092700	875962237	1828	1830	1830	1828	1811
669	20231214	092600	872649511	1830	1829	1830	1824	15077
670	20231214	092500	845117775	1830	1830	1830	1829	6023
671	20231214	092400	834096386	1830	1843	1844	1830	8583
672	20231214	092300	818379504	1832	1845	1845	1831	10540
673	20231214	092200	798991431	1840	1847	1848	1839	22933
674	20231214	092100	756749471	1848	1834	1848	1819	9106
675	20231214	092000	739996457	1818	1817	1822	1817	10278
676	20231214	091900	721295367	1817	1819	1819	1816	10293
677	20231214	091800	702592680	1819	1827	1827	1819	11910
678	20231214	091700	680891870	1827	1835	1835	1827	9253
679	20231214	091600	663929112	1835	1847	1847	1835	9677
680	20231214	091500	646133736	1847	1850	1850	1846	13961
681	20231214	091400	620359138	1848	1850	1851	1838	23194
682	20231214	091300	577534611	1850	1849	1850	1845	7103
683	20231214	091200	564411012	1846	1844	1846	1843	10207
684	20231214	091100	545585966	1845	1834	1845	1823	16153
685	20231214	091000	515937640	1835	1811	1839	1810	18000
686	20231214	090900	483220547	1811	1809	1815	1808	9638
687	20231214	090800	465767991	1809	1806	1810	1803	20021
688	20231214	090700	429603891	1805	1801	1806	1799	35513
689	20231214	090600	365583452	1799	1804	1805	1799	39347
690	20231214	090500	294707009	1805	1801	1808	1801	28258
691	20231214	090400	243701937	1802	1842	1843	1801	39128
692	20231214	090300	172905764	1843	1852	1853	1842	11653
693	20231214	090200	151361867	1853	1859	1859	1853	24526
694	20231214	090100	105834486	1859	1890	1890	1857	29797
695	20231214	090000	49875808	1889	1900	1900	1889	25036