KissMeData/205470/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202800	7167197143	1886	1886	1886	1886	62936
3	20231227	202700	7167197143	1886	1886	1886	1886	0
4	20231227	202600	7167197143	1886	1886	1886	1886	0
5	20231227	202500	7167197143	1886	1886	1886	1886	0
6	20231227	202400	7167197143	1886	1886	1886	1886	0
7	20231227	202300	7167197143	1886	1886	1886	1886	0
8	20231227	202200	7167197143	1886	1886	1886	1886	0
9	20231227	202100	7167197143	1886	1886	1886	1886	0
10	20231227	202000	7167197143	1886	1886	1886	1886	0
11	20231227	201900	7167197143	1886	1886	1886	1886	0
12	20231227	201800	7167197143	1886	1886	1886	1886	0
13	20231227	201700	7167197143	1886	1886	1886	1886	0
14	20231227	201600	7167197143	1886	1886	1886	1886	0
15	20231227	201500	7167197143	1886	1886	1886	1886	0
16	20231227	201400	7167197143	1886	1886	1886	1886	0
17	20231227	201300	7167197143	1886	1886	1886	1886	0
18	20231227	201200	7167197143	1886	1886	1886	1886	0
19	20231227	201100	7167197143	1886	1886	1886	1886	0
20	20231227	201000	7167197143	1886	1886	1886	1886	0
21	20231227	200900	7167197143	1886	1886	1886	1886	0
22	20231227	200800	7167197143	1886	1886	1886	1886	0
23	20231227	200700	7167197143	1886	1886	1886	1886	0
24	20231227	200600	7167197143	1886	1886	1886	1886	0
25	20231227	200500	7167197143	1886	1886	1886	1886	0
26	20231227	200400	7167197143	1886	1886	1886	1886	0
27	20231227	200300	7167197143	1886	1886	1886	1886	0
28	20231227	200200	7167197143	1886	1886	1886	1886	0
29	20231227	200100	7167197143	1886	1886	1886	1886	0
30	20231227	200000	7167197143	1886	1886	1886	1886	0
31	20231227	195900	7167197143	1886	1886	1886	1886	0
32	20231227	195800	7167197143	1886	1886	1886	1886	62936
33	20231227	195700	7167197143	1886	1886	1886	1886	0
34	20231227	195600	7167197143	1886	1886	1886	1886	0
35	20231227	195500	7167197143	1886	1886	1886	1886	0
36	20231227	195400	7167197143	1886	1886	1886	1886	0
37	20231227	195300	7167197143	1886	1886	1886	1886	0
38	20231227	195200	7167197143	1886	1886	1886	1886	0
39	20231227	195100	7167197143	1886	1886	1886	1886	0
40	20231227	195000	7167197143	1886	1886	1886	1886	0
41	20231227	194900	7167197143	1886	1886	1886	1886	0
42	20231227	194800	7167197143	1886	1886	1886	1886	0
43	20231227	194700	7167197143	1886	1886	1886	1886	0
44	20231227	194600	7167197143	1886	1886	1886	1886	0
45	20231227	194500	7167197143	1886	1886	1886	1886	0
46	20231227	194400	7167197143	1886	1886	1886	1886	0
47	20231227	194300	7167197143	1886	1886	1886	1886	0
48	20231227	194200	7167197143	1886	1886	1886	1886	0
49	20231227	194100	7167197143	1886	1886	1886	1886	0
50	20231227	194000	7167197143	1886	1886	1886	1886	0
51	20231227	193900	7167197143	1886	1886	1886	1886	0
52	20231227	193800	7167197143	1886	1886	1886	1886	0
53	20231227	193700	7167197143	1886	1886	1886	1886	0
54	20231227	193600	7167197143	1886	1886	1886	1886	0
55	20231227	193500	7167197143	1886	1886	1886	1886	0
56	20231227	193400	7167197143	1886	1886	1886	1886	0
57	20231227	193300	7167197143	1886	1886	1886	1886	0
58	20231227	193200	7167197143	1886	1886	1886	1886	0
59	20231227	193100	7167197143	1886	1886	1886	1886	0
60	20231227	193000	7167197143	1886	1886	1886	1886	0
61	20231227	192900	7167197143	1886	1886	1886	1886	0
62	20231227	192800	7167197143	1886	1886	1886	1886	62936
63	20231227	192700	7167197143	1886	1886	1886	1886	0
64	20231227	192600	7167197143	1886	1886	1886	1886	0
65	20231227	192500	7167197143	1886	1886	1886	1886	0
66	20231227	192400	7167197143	1886	1886	1886	1886	0
67	20231227	192300	7167197143	1886	1886	1886	1886	0
68	20231227	192200	7167197143	1886	1886	1886	1886	0
69	20231227	192100	7167197143	1886	1886	1886	1886	0
70	20231227	192000	7167197143	1886	1886	1886	1886	0
71	20231227	191900	7167197143	1886	1886	1886	1886	0
72	20231227	191800	7167197143	1886	1886	1886	1886	0
73	20231227	191700	7167197143	1886	1886	1886	1886	0
74	20231227	191600	7167197143	1886	1886	1886	1886	0
75	20231227	191500	7167197143	1886	1886	1886	1886	0
76	20231227	191400	7167197143	1886	1886	1886	1886	0
77	20231227	191300	7167197143	1886	1886	1886	1886	0
78	20231227	191200	7167197143	1886	1886	1886	1886	0
79	20231227	191100	7167197143	1886	1886	1886	1886	0
80	20231227	191000	7167197143	1886	1886	1886	1886	0
81	20231227	190900	7167197143	1886	1886	1886	1886	0
82	20231227	190800	7167197143	1886	1886	1886	1886	0
83	20231227	190700	7167197143	1886	1886	1886	1886	0
84	20231227	190600	7167197143	1886	1886	1886	1886	0
85	20231227	190500	7167197143	1886	1886	1886	1886	0
86	20231227	190400	7167197143	1886	1886	1886	1886	0
87	20231227	190300	7167197143	1886	1886	1886	1886	0
88	20231227	190200	7167197143	1886	1886	1886	1886	0
89	20231227	190100	7167197143	1886	1886	1886	1886	0
90	20231227	190000	7167197143	1886	1886	1886	1886	0
91	20231227	185900	7167197143	1886	1886	1886	1886	0
92	20231227	185800	7167197143	1886	1886	1886	1886	62936
93	20231227	185700	7167197143	1886	1886	1886	1886	0
94	20231227	185600	7167197143	1886	1886	1886	1886	0
95	20231227	185500	7167197143	1886	1886	1886	1886	0
96	20231227	185400	7167197143	1886	1886	1886	1886	0
97	20231227	185300	7167197143	1886	1886	1886	1886	0
98	20231227	185200	7167197143	1886	1886	1886	1886	0
99	20231227	185100	7167197143	1886	1886	1886	1886	0
100	20231227	185000	7167197143	1886	1886	1886	1886	0
101	20231227	184900	7167197143	1886	1886	1886	1886	0
102	20231227	184800	7167197143	1886	1886	1886	1886	0
103	20231227	184700	7167197143	1886	1886	1886	1886	0
104	20231227	184600	7167197143	1886	1886	1886	1886	0
105	20231227	184500	7167197143	1886	1886	1886	1886	0
106	20231227	184400	7167197143	1886	1886	1886	1886	0
107	20231227	184300	7167197143	1886	1886	1886	1886	0
108	20231227	184200	7167197143	1886	1886	1886	1886	0
109	20231227	184100	7167197143	1886	1886	1886	1886	0
110	20231227	184000	7167197143	1886	1886	1886	1886	0
111	20231227	183900	7167197143	1886	1886	1886	1886	0
112	20231227	183800	7167197143	1886	1886	1886	1886	0
113	20231227	183700	7167197143	1886	1886	1886	1886	0
114	20231227	183600	7167197143	1886	1886	1886	1886	0
115	20231227	183500	7167197143	1886	1886	1886	1886	0
116	20231227	183400	7167197143	1886	1886	1886	1886	0
117	20231227	183300	7167197143	1886	1886	1886	1886	0
118	20231227	183200	7167197143	1886	1886	1886	1886	0
119	20231227	183100	7167197143	1886	1886	1886	1886	0
120	20231227	183000	7167197143	1886	1886	1886	1886	0
121	20231227	182900	7167197143	1886	1886	1886	1886	0
122	20231227	182800	7167197143	1886	1886	1886	1886	62936
123	20231227	182700	7167197143	1886	1886	1886	1886	0
124	20231227	182600	7167197143	1886	1886	1886	1886	0
125	20231227	182500	7167197143	1886	1886	1886	1886	0
126	20231227	182400	7167197143	1886	1886	1886	1886	0
127	20231227	182300	7167197143	1886	1886	1886	1886	0
128	20231227	182200	7167197143	1886	1886	1886	1886	0
129	20231227	182100	7167197143	1886	1886	1886	1886	0
130	20231227	182000	7167197143	1886	1886	1886	1886	0
131	20231227	181900	7167197143	1886	1886	1886	1886	0
132	20231227	181800	7167197143	1886	1886	1886	1886	0
133	20231227	181700	7167197143	1886	1886	1886	1886	0
134	20231227	181600	7167197143	1886	1886	1886	1886	0
135	20231227	181500	7167197143	1886	1886	1886	1886	0
136	20231227	181400	7167197143	1886	1886	1886	1886	0
137	20231227	181300	7167197143	1886	1886	1886	1886	0
138	20231227	181200	7167197143	1886	1886	1886	1886	0
139	20231227	181100	7167197143	1886	1886	1886	1886	0
140	20231227	181000	7167197143	1886	1886	1886	1886	0
141	20231227	180900	7167197143	1886	1886	1886	1886	0
142	20231227	180800	7167197143	1886	1886	1886	1886	0
143	20231227	180700	7167197143	1886	1886	1886	1886	0
144	20231227	180600	7167197143	1886	1886	1886	1886	0
145	20231227	180500	7167197143	1886	1886	1886	1886	0
146	20231227	180400	7167197143	1886	1886	1886	1886	0
147	20231227	180300	7167197143	1886	1886	1886	1886	0
148	20231227	180200	7167197143	1886	1886	1886	1886	0
149	20231227	180100	7167197143	1886	1886	1886	1886	0
150	20231227	180000	7167197143	1886	1886	1886	1886	0
151	20231227	175900	7167197143	1886	1886	1886	1886	0
152	20231227	175800	7167197143	1886	1886	1886	1886	62936
153	20231227	175700	7167197143	1886	1886	1886	1886	0
154	20231227	175600	7167197143	1886	1886	1886	1886	0
155	20231227	175500	7167197143	1886	1886	1886	1886	0
156	20231227	175400	7167197143	1886	1886	1886	1886	0
157	20231227	175300	7167197143	1886	1886	1886	1886	0
158	20231227	175200	7167197143	1886	1886	1886	1886	0
159	20231227	175100	7167197143	1886	1886	1886	1886	0
160	20231227	175000	7167197143	1886	1886	1886	1886	0
161	20231227	174900	7167197143	1886	1886	1886	1886	0
162	20231227	174800	7167197143	1886	1886	1886	1886	0
163	20231227	174700	7167197143	1886	1886	1886	1886	0
164	20231227	174600	7167197143	1886	1886	1886	1886	0
165	20231227	174500	7167197143	1886	1886	1886	1886	0
166	20231227	174400	7167197143	1886	1886	1886	1886	0
167	20231227	174300	7167197143	1886	1886	1886	1886	0
168	20231227	174200	7167197143	1886	1886	1886	1886	0
169	20231227	174100	7167197143	1886	1886	1886	1886	0
170	20231227	174000	7167197143	1886	1886	1886	1886	0
171	20231227	173900	7167197143	1886	1886	1886	1886	0
172	20231227	173800	7167197143	1886	1886	1886	1886	0
173	20231227	173700	7167197143	1886	1886	1886	1886	0
174	20231227	173600	7167197143	1886	1886	1886	1886	0
175	20231227	173500	7167197143	1886	1886	1886	1886	0
176	20231227	173400	7167197143	1886	1886	1886	1886	0
177	20231227	173300	7167197143	1886	1886	1886	1886	0
178	20231227	173200	7167197143	1886	1886	1886	1886	0
179	20231227	173100	7167197143	1886	1886	1886	1886	0
180	20231227	173000	7167197143	1886	1886	1886	1886	0
181	20231227	172900	7167197143	1886	1886	1886	1886	0
182	20231227	172800	7167197143	1886	1886	1886	1886	62936
183	20231227	172700	7167197143	1886	1886	1886	1886	0
184	20231227	172600	7167197143	1886	1886	1886	1886	0
185	20231227	172500	7167197143	1886	1886	1886	1886	0
186	20231227	172400	7167197143	1886	1886	1886	1886	0
187	20231227	172300	7167197143	1886	1886	1886	1886	0
188	20231227	172200	7167197143	1886	1886	1886	1886	0
189	20231227	172100	7167197143	1886	1886	1886	1886	0
190	20231227	172000	7167197143	1886	1886	1886	1886	0
191	20231227	171900	7167197143	1886	1886	1886	1886	0
192	20231227	171800	7167197143	1886	1886	1886	1886	0
193	20231227	171700	7167197143	1886	1886	1886	1886	0
194	20231227	171600	7167197143	1886	1886	1886	1886	0
195	20231227	171500	7167197143	1886	1886	1886	1886	0
196	20231227	171400	7167197143	1886	1886	1886	1886	0
197	20231227	171300	7167197143	1886	1886	1886	1886	0
198	20231227	171200	7167197143	1886	1886	1886	1886	0
199	20231227	171100	7167197143	1886	1886	1886	1886	0
200	20231227	171000	7167197143	1886	1886	1886	1886	0
201	20231227	170900	7167197143	1886	1886	1886	1886	0
202	20231227	170800	7167197143	1886	1886	1886	1886	0
203	20231227	170700	7167197143	1886	1886	1886	1886	0
204	20231227	170600	7167197143	1886	1886	1886	1886	0
205	20231227	170500	7167197143	1886	1886	1886	1886	0
206	20231227	170400	7167197143	1886	1886	1886	1886	0
207	20231227	170300	7167197143	1886	1886	1886	1886	0
208	20231227	170200	7167197143	1886	1886	1886	1886	0
209	20231227	170100	7167197143	1886	1886	1886	1886	0
210	20231227	170000	7167197143	1886	1886	1886	1886	0
211	20231227	165900	7167197143	1886	1886	1886	1886	0
212	20231227	165800	7167197143	1886	1886	1886	1886	62936
213	20231227	165700	7167197143	1886	1886	1886	1886	0
214	20231227	165600	7167197143	1886	1886	1886	1886	0
215	20231227	165500	7167197143	1886	1886	1886	1886	0
216	20231227	165400	7167197143	1886	1886	1886	1886	0
217	20231227	165300	7167197143	1886	1886	1886	1886	0
218	20231227	165200	7167197143	1886	1886	1886	1886	0
219	20231227	165100	7167197143	1886	1886	1886	1886	0
220	20231227	165000	7167197143	1886	1886	1886	1886	0
221	20231227	164900	7167197143	1886	1886	1886	1886	0
222	20231227	164800	7167197143	1886	1886	1886	1886	0
223	20231227	164700	7167197143	1886	1886	1886	1886	0
224	20231227	164600	7167197143	1886	1886	1886	1886	0
225	20231227	164500	7167197143	1886	1886	1886	1886	0
226	20231227	164400	7167197143	1886	1886	1886	1886	0
227	20231227	164300	7167197143	1886	1886	1886	1886	0
228	20231227	164200	7167197143	1886	1886	1886	1886	0
229	20231227	164100	7167197143	1886	1886	1886	1886	0
230	20231227	164000	7167197143	1886	1886	1886	1886	0
231	20231227	163900	7167197143	1886	1886	1886	1886	0
232	20231227	163800	7167197143	1886	1886	1886	1886	0
233	20231227	163700	7167197143	1886	1886	1886	1886	0
234	20231227	163600	7167197143	1886	1886	1886	1886	0
235	20231227	163500	7167197143	1886	1886	1886	1886	0
236	20231227	163400	7167197143	1886	1886	1886	1886	0
237	20231227	163300	7167197143	1886	1886	1886	1886	0
238	20231227	163200	7167197143	1886	1886	1886	1886	0
239	20231227	163100	7167197143	1886	1886	1886	1886	0
240	20231227	163000	7167197143	1886	1886	1886	1886	0
241	20231227	162900	7167197143	1886	1886	1886	1886	0
242	20231227	162800	7167197143	1886	1886	1886	1886	62936
243	20231227	162700	7167197143	1886	1886	1886	1886	0
244	20231227	162600	7167197143	1886	1886	1886	1886	0
245	20231227	162500	7167197143	1886	1886	1886	1886	0
246	20231227	162400	7167197143	1886	1886	1886	1886	0
247	20231227	162300	7167197143	1886	1886	1886	1886	0
248	20231227	162200	7167197143	1886	1886	1886	1886	0
249	20231227	162100	7167197143	1886	1886	1886	1886	0
250	20231227	162000	7167197143	1886	1886	1886	1886	0
251	20231227	161900	7167197143	1886	1886	1886	1886	0
252	20231227	161800	7167197143	1886	1886	1886	1886	0
253	20231227	161700	7167197143	1886	1886	1886	1886	0
254	20231227	161600	7167197143	1886	1886	1886	1886	0
255	20231227	161500	7167197143	1886	1886	1886	1886	0
256	20231227	161400	7167197143	1886	1886	1886	1886	0
257	20231227	161300	7167197143	1886	1886	1886	1886	0
258	20231227	161200	7167197143	1886	1886	1886	1886	0
259	20231227	161100	7167197143	1886	1886	1886	1886	0
260	20231227	161000	7167197143	1886	1886	1886	1886	0
261	20231227	160900	7167197143	1886	1886	1886	1886	0
262	20231227	160800	7167197143	1886	1886	1886	1886	0
263	20231227	160700	7167197143	1886	1886	1886	1886	0
264	20231227	160600	7167197143	1886	1886	1886	1886	0
265	20231227	160500	7167197143	1886	1886	1886	1886	0
266	20231227	160400	7167197143	1886	1886	1886	1886	0
267	20231227	160300	7167197143	1886	1886	1886	1886	0
268	20231227	160200	7167197143	1886	1886	1886	1886	0
269	20231227	160100	7167197143	1886	1886	1886	1886	0
270	20231227	160000	7167197143	1886	1886	1886	1886	0
271	20231227	155900	7167197143	1886	1886	1886	1886	0
272	20231227	155800	7167197143	1886	1886	1886	1886	62936
273	20231227	155700	7167197143	1886	1886	1886	1886	0
274	20231227	155600	7167197143	1886	1886	1886	1886	0
275	20231227	155500	7167197143	1886	1886	1886	1886	0
276	20231227	155400	7167197143	1886	1886	1886	1886	0
277	20231227	155300	7167197143	1886	1886	1886	1886	0
278	20231227	155200	7167197143	1886	1886	1886	1886	0
279	20231227	155100	7167197143	1886	1886	1886	1886	0
280	20231227	155000	7167197143	1886	1886	1886	1886	0
281	20231227	154900	7167197143	1886	1886	1886	1886	0
282	20231227	154800	7167197143	1886	1886	1886	1886	0
283	20231227	154700	7167197143	1886	1886	1886	1886	0
284	20231227	154600	7167197143	1886	1886	1886	1886	0
285	20231227	154500	7167197143	1886	1886	1886	1886	0
286	20231227	154400	7167197143	1886	1886	1886	1886	0
287	20231227	154300	7167197143	1886	1886	1886	1886	0
288	20231227	154200	7167197143	1886	1886	1886	1886	0
289	20231227	154100	7167197143	1886	1886	1886	1886	0
290	20231227	154000	7167197143	1886	1886	1886	1886	0
291	20231227	153900	7167197143	1886	1886	1886	1886	0
292	20231227	153800	7167197143	1886	1886	1886	1886	0
293	20231227	153700	7167197143	1886	1886	1886	1886	0
294	20231227	153600	7167197143	1886	1886	1886	1886	0
295	20231227	153500	7167197143	1886	1886	1886	1886	0
296	20231227	153400	7167197143	1886	1886	1886	1886	0
297	20231227	153300	7167197143	1886	1886	1886	1886	0
298	20231227	153200	7167197143	1886	1886	1886	1886	0
299	20231227	153100	7167197143	1886	1886	1886	1886	0
300	20231227	153000	7167197143	1886	1886	1886	1886	62936
301	20231227	152900	7048499847	1886	1886	1886	1886	0
302	20231227	152800	7048499847	1886	1886	1886	1886	0
303	20231227	152700	7048499847	1886	1886	1886	1886	0
304	20231227	152600	7048499847	1886	1886	1886	1886	0
305	20231227	152500	7048499847	1886	1886	1886	1886	0
306	20231227	152400	7048499847	1886	1886	1886	1886	0
307	20231227	152300	7048499847	1886	1886	1886	1886	0
308	20231227	152200	7048499847	1886	1886	1886	1886	0
309	20231227	152100	7048499847	1886	1886	1886	1886	0
310	20231227	152000	7048499847	1886	1886	1886	1886	0
311	20231227	151900	7048499847	1886	1886	1887	1885	17206
312	20231227	151800	7016050029	1886	1886	1887	1886	9418
313	20231227	151700	6998287063	1886	1886	1887	1885	25457
314	20231227	151600	6950277662	1885	1886	1887	1885	13640
315	20231227	151500	6924554417	1886	1888	1888	1886	22556
316	20231227	151400	6881998101	1888	1889	1889	1887	14186
317	20231227	151300	6855213931	1889	1889	1889	1888	5908
318	20231227	151200	6844058710	1889	1888	1889	1888	2056
319	20231227	151100	6840176563	1888	1888	1888	1888	12455
320	20231227	151000	6816661523	1888	1888	1888	1887	7336
321	20231227	150900	6802812835	1888	1888	1888	1887	7718
322	20231227	150800	6788241260	1888	1887	1888	1886	16578
323	20231227	150700	6756951239	1887	1887	1887	1886	9439
324	20231227	150600	6739140550	1887	1887	1887	1886	3231
325	20231227	150500	6733045136	1887	1889	1889	1887	22098
326	20231227	150400	6691332255	1889	1889	1890	1888	5916
327	20231227	150300	6680157825	1889	1892	1892	1889	20052
328	20231227	150200	6642263187	1892	1891	1892	1890	3847
329	20231227	150100	6634988427	1891	1891	1891	1891	244
330	20231227	150000	6634527023	1891	1889	1891	1889	5175
331	20231227	145900	6624750318	1889	1891	1891	1889	11589
332	20231227	145800	6602849407	1891	1890	1891	1890	4589
333	20231227	145700	6594175092	1891	1893	1893	1890	7949
334	20231227	145600	6579143457	1893	1892	1893	1891	1087
335	20231227	145500	6577087009	1892	1891	1893	1891	2623
336	20231227	145400	6572126688	1889	1890	1891	1889	10166
337	20231227	145300	6552916466	1892	1892	1893	1890	7878
338	20231227	145200	6538017599	1892	1892	1893	1892	2059
339	20231227	145100	6534121774	1892	1892	1892	1891	1089
340	20231227	145000	6532061707	1892	1890	1893	1890	15919
341	20231227	144900	6501974545	1889	1889	1890	1889	1702
342	20231227	144800	6498759380	1890	1891	1891	1889	2443
343	20231227	144700	6494142089	1891	1895	1895	1891	24226
344	20231227	144600	6448281151	1895	1895	1895	1894	1466
345	20231227	144500	6445503631	1895	1894	1895	1894	17250
346	20231227	144400	6412818185	1894	1894	1894	1893	1011
347	20231227	144300	6410903651	1894	1894	1895	1894	1857
348	20231227	144200	6407386466	1894	1893	1895	1893	7893
349	20231227	144100	6392437861	1893	1892	1893	1891	4926
350	20231227	144000	6383115920	1892	1891	1892	1891	5286
351	20231227	143900	6373119919	1891	1891	1891	1890	1310
352	20231227	143800	6370642718	1890	1890	1890	1890	2695
353	20231227	143700	6365549168	1889	1890	1891	1889	3498
354	20231227	143600	6358938416	1890	1889	1890	1889	1802
355	20231227	143500	6355533640	1890	1888	1890	1888	1982
356	20231227	143400	6351791397	1888	1888	1888	1885	2013
357	20231227	143300	6347995433	1886	1887	1888	1885	22415
358	20231227	143200	6305726232	1887	1886	1887	1886	5486
359	20231227	143100	6295379635	1886	1886	1886	1885	2314
360	20231227	143000	6291016021	1886	1886	1886	1885	8096
361	20231227	142900	6275747758	1886	1887	1887	1886	1323
362	20231227	142800	6273251871	1887	1886	1887	1886	6912
363	20231227	142700	6260215812	1886	1887	1887	1886	1863
364	20231227	142600	6256702021	1887	1886	1887	1886	1803
365	20231227	142500	6253300060	1886	1887	1887	1886	5421
366	20231227	142400	6243075021	1887	1887	1887	1886	1498
367	20231227	142300	6240249295	1887	1887	1887	1886	1145
368	20231227	142200	6238088780	1887	1886	1887	1886	6545
369	20231227	142100	6225744803	1886	1887	1887	1886	14403
370	20231227	142000	6198577743	1887	1889	1889	1886	21324
371	20231227	141900	6158332220	1889	1890	1890	1889	1911
372	20231227	141800	6154721909	1890	1891	1891	1890	1275
373	20231227	141700	6152311884	1891	1890	1891	1889	3307
374	20231227	141600	6146062432	1890	1889	1890	1888	4483
375	20231227	141500	6137594888	1889	1889	1889	1888	4134
376	20231227	141400	6129786762	1890	1890	1890	1888	3013
377	20231227	141300	6124096855	1890	1891	1891	1890	2874
378	20231227	141200	6118663143	1891	1889	1891	1889	3482
379	20231227	141100	6112085453	1889	1891	1891	1889	2340
380	20231227	141000	6107664511	1891	1889	1891	1889	643
381	20231227	140900	6106449171	1889	1889	1889	1889	2492
382	20231227	140800	6101741783	1889	1889	1889	1888	901
383	20231227	140700	6100040449	1889	1889	1889	1888	283
384	20231227	140600	6099505864	1889	1889	1889	1888	656
385	20231227	140500	6098267230	1889	1888	1889	1887	7186
386	20231227	140400	6084700040	1888	1888	1888	1887	4754
387	20231227	140300	6075725726	1888	1887	1888	1887	2404
388	20231227	140200	6071188017	1886	1887	1887	1886	2185
389	20231227	140100	6067065684	1887	1886	1887	1885	10468
390	20231227	140000	6047325025	1886	1889	1889	1886	38328
391	20231227	135900	5975008484	1889	1889	1889	1889	117
392	20231227	135800	5974787471	1889	1888	1889	1888	502
393	20231227	135700	5973839693	1887	1887	1888	1887	4361
394	20231227	135600	5965609839	1887	1887	1889	1887	4588
395	20231227	135500	5956952217	1889	1887	1889	1886	3454
396	20231227	135400	5950434567	1887	1887	1887	1886	3869
397	20231227	135300	5943133785	1887	1888	1888	1886	13016
398	20231227	135200	5918572515	1887	1888	1888	1887	1049
399	20231227	135100	5916592949	1887	1890	1890	1887	29680
400	20231227	135000	5860534789	1889	1890	1890	1889	1406
401	20231227	134900	5857878802	1889	1892	1892	1889	15600
402	20231227	134800	5828387792	1892	1892	1892	1892	423
403	20231227	134700	5827587476	1892	1892	1892	1891	851
404	20231227	134600	5825978126	1892	1893	1893	1892	7375
405	20231227	134500	5812023955	1893	1893	1893	1892	726
406	20231227	134400	5810649887	1893	1892	1893	1892	1340
407	20231227	134300	5808113273	1893	1893	1893	1893	1295
408	20231227	134200	5805661838	1893	1893	1893	1893	1505
409	20231227	134100	5802812873	1893	1893	1893	1892	6602
410	20231227	134000	5790317287	1893	1893	1895	1893	2236
411	20231227	133900	5786083670	1893	1893	1893	1893	2572
412	20231227	133800	5781214874	1893	1895	1895	1893	1362
413	20231227	133700	5778636544	1895	1894	1895	1893	4917
414	20231227	133600	5769324396	1894	1894	1895	1894	1520
415	20231227	133500	5766445502	1894	1895	1895	1893	1735
416	20231227	133400	5763159554	1894	1895	1895	1893	588
417	20231227	133300	5762045588	1894	1894	1895	1893	6222
418	20231227	133200	5750261473	1895	1894	1895	1893	6320
419	20231227	133100	5738290305	1894	1893	1894	1892	3450
420	20231227	133000	5731758656	1892	1891	1894	1891	6869
421	20231227	132900	5718758679	1892	1890	1892	1890	68521
422	20231227	132800	5589246517	1890	1890	1890	1890	2402
423	20231227	132700	5584706737	1890	1890	1890	1889	3463
424	20231227	132600	5578164818	1890	1888	1890	1888	1463
425	20231227	132500	5575401331	1890	1889	1890	1888	2078
426	20231227	132400	5571476200	1889	1889	1889	1888	324
427	20231227	132300	5570864208	1889	1890	1890	1889	7300
428	20231227	132200	5557073870	1890	1890	1890	1889	3390
429	20231227	132100	5550668705	1890	1889	1890	1889	10773
430	20231227	132000	5530314282	1889	1887	1889	1887	1849
431	20231227	131900	5526823536	1889	1887	1889	1887	1283
432	20231227	131800	5524401623	1887	1887	1887	1887	2224
433	20231227	131700	5520204935	1887	1887	1887	1887	2566
434	20231227	131600	5515362893	1887	1887	1887	1886	1882
435	20231227	131500	5511813336	1886	1887	1887	1886	13422
436	20231227	131400	5486498079	1887	1887	1887	1886	6724
437	20231227	131300	5473815351	1887	1889	1889	1887	11348
438	20231227	131200	5452396715	1889	1889	1889	1888	5362
439	20231227	131100	5442272337	1889	1890	1890	1889	570
440	20231227	131000	5441195561	1890	1887	1890	1887	6451
441	20231227	130900	5429015769	1887	1887	1887	1887	2793
442	20231227	130800	5423745378	1886	1887	1888	1886	4639
443	20231227	130700	5414991533	1887	1888	1889	1887	13547
444	20231227	130600	5389411896	1889	1889	1889	1888	16
445	20231227	130500	5389381673	1889	1887	1889	1887	1149
446	20231227	130400	5387213077	1887	1887	1887	1886	4028
447	20231227	130300	5379613175	1887	1886	1887	1886	5618
448	20231227	130200	5369017523	1886	1886	1886	1885	3476
449	20231227	130100	5362462375	1886	1886	1888	1886	9657
450	20231227	130000	5344247536	1887	1887	1887	1886	6745
451	20231227	125900	5331521812	1887	1887	1887	1886	2996
452	20231227	125800	5325870854	1887	1887	1888	1886	1903
453	20231227	125700	5322279849	1888	1886	1888	1886	2871
454	20231227	125600	5316859485	1886	1886	1891	1885	8471
455	20231227	125500	5300883344	1886	1887	1891	1886	6577
456	20231227	125400	5288477354	1887	1893	1893	1887	20421
457	20231227	125300	5249926781	1890	1890	1893	1889	1364
458	20231227	125200	5247349069	1889	1894	1894	1889	10552
459	20231227	125100	5227412407	1894	1894	1895	1889	4537
460	20231227	125000	5218835975	1890	1895	1896	1890	6342
461	20231227	124900	5206845468	1896	1895	1896	1890	31010
462	20231227	124800	5148208972	1895	1896	1896	1893	14554
463	20231227	124700	5120646218	1896	1896	1896	1895	3263
464	20231227	124600	5114462306	1895	1897	1897	1895	5688
465	20231227	124500	5103679853	1897	1899	1900	1897	5438
466	20231227	124400	5093361074	1900	1898	1900	1898	174
467	20231227	124300	5093030783	1897	1899	1899	1897	1635
468	20231227	124200	5089927303	1899	1899	1899	1899	105
469	20231227	124100	5089727908	1899	1899	1900	1896	594
470	20231227	124000	5088600642	1896	1896	1900	1896	404
471	20231227	123900	5087833294	1901	1895	1901	1895	778
472	20231227	123800	5086358164	1900	1900	1901	1894	15840
473	20231227	123700	5056320913	1900	1900	1901	1900	2460
474	20231227	123600	5051646912	1900	1898	1900	1898	693
475	20231227	123500	5050331574	1897	1898	1898	1897	819
476	20231227	123400	5048777756	1897	1897	1897	1897	414
477	20231227	123300	5047992398	1897	1897	1897	1897	1482
478	20231227	123200	5045181044	1897	1897	1897	1897	944
479	20231227	123100	5043390276	1897	1897	1897	1896	1087
480	20231227	123000	5041328488	1897	1897	1900	1896	3603
481	20231227	122900	5034494168	1896	1900	1900	1896	2230
482	20231227	122800	5030262361	1900	1900	1900	1900	243
483	20231227	122700	5029800661	1899	1900	1900	1899	1651
484	20231227	122600	5026663781	1900	1900	1900	1899	535
485	20231227	122500	5025647330	1897	1895	1897	1895	2392
486	20231227	122400	5021111526	1895	1897	1897	1894	15030
487	20231227	122300	4992628750	1897	1898	1899	1896	11844
488	20231227	122200	4970156120	1900	1899	1903	1899	1246
489	20231227	122100	4967788987	1900	1901	1904	1900	1207
490	20231227	122000	4965495361	1901	1899	1901	1898	3218
491	20231227	121900	4959383312	1901	1901	1901	1901	2134
492	20231227	121800	4955326578	1901	1899	1901	1898	5276
493	20231227	121700	4945303046	1899	1899	1899	1898	1989
494	20231227	121600	4941526036	1899	1898	1899	1898	9071
495	20231227	121500	4924307749	1900	1901	1901	1898	15928
496	20231227	121400	4894050227	1901	1901	1901	1900	649
497	20231227	121300	4892816762	1900	1905	1906	1900	26319
498	20231227	121200	4842752247	1905	1905	1905	1904	497
499	20231227	121100	4841805514	1905	1905	1905	1904	1020
500	20231227	121000	4839862714	1905	1906	1906	1904	2924
501	20231227	120900	4834294899	1906	1905	1906	1904	2119
502	20231227	120800	4830258171	1905	1904	1905	1904	2868
503	20231227	120700	4824794910	1905	1905	1905	1904	1871
504	20231227	120600	4821230839	1905	1905	1905	1905	1059
505	20231227	120500	4819213444	1905	1905	1905	1904	666
506	20231227	120400	4817945214	1905	1906	1906	1904	194
507	20231227	120300	4817575746	1906	1906	1906	1905	155
508	20231227	120200	4817280466	1906	1905	1906	1905	802
509	20231227	120100	4815752654	1905	1906	1906	1904	714
510	20231227	120000	4814393172	1904	1904	1905	1904	1251
511	20231227	115900	4812011083	1904	1905	1905	1904	2802
512	20231227	115800	4806675738	1905	1905	1905	1905	493
513	20231227	115700	4805736573	1905	1904	1905	1903	2146
514	20231227	115600	4801650608	1904	1903	1904	1902	5553
515	20231227	115500	4791087137	1903	1902	1903	1902	710
516	20231227	115400	4789736008	1903	1902	1903	1902	5518
517	20231227	115300	4779235604	1902	1903	1903	1902	3048
518	20231227	115200	4773436397	1903	1903	1903	1903	949
519	20231227	115100	4771630450	1903	1903	1903	1901	9612
520	20231227	115000	4753349626	1902	1903	1903	1902	356
521	20231227	114900	4752672409	1903	1903	1903	1902	2837
522	20231227	114800	4747274412	1903	1903	1903	1903	80
523	20231227	114700	4747122172	1903	1903	1903	1902	1748
524	20231227	114600	4743796218	1902	1903	1903	1902	1296
525	20231227	114500	4741330072	1903	1902	1903	1902	4072
526	20231227	114400	4733585073	1902	1903	1903	1902	1701
527	20231227	114300	4730348660	1903	1904	1904	1903	3009
528	20231227	114200	4724621116	1904	1904	1904	1904	756
529	20231227	114100	4723181692	1904	1904	1905	1903	1368
530	20231227	114000	4720577061	1905	1906	1906	1904	938
531	20231227	113900	4718789644	1906	1906	1906	1901	11540
532	20231227	113800	4696813071	1906	1907	1907	1906	2431
533	20231227	113700	4692179517	1907	1908	1908	1907	2647
534	20231227	113600	4687131587	1908	1908	1909	1907	10037
535	20231227	113500	4667983722	1908	1908	1908	1907	1652
536	20231227	113400	4664832262	1908	1907	1908	1907	3421
537	20231227	113300	4658307134	1908	1908	1908	1907	1552
538	20231227	113200	4655346842	1907	1906	1908	1905	4382
539	20231227	113100	4646993332	1906	1906	1907	1905	6340
540	20231227	113000	4634913680	1906	1905	1906	1905	5478
541	20231227	112900	4624477900	1905	1904	1905	1904	1193
542	20231227	112800	4622206417	1904	1904	1904	1903	1214
543	20231227	112700	4619895061	1904	1902	1904	1902	1337
544	20231227	112600	4617350658	1903	1903	1903	1902	2523
545	20231227	112500	4612549488	1904	1900	1904	1900	33953
546	20231227	112400	4548031910	1900	1899	1900	1899	6871
547	20231227	112300	4534982664	1899	1899	1899	1898	279
548	20231227	112200	4534452844	1899	1899	1899	1899	1055
549	20231227	112100	4532449399	1899	1899	1899	1898	670
550	20231227	112000	4531177350	1899	1899	1899	1897	3780
551	20231227	111900	4524003015	1898	1899	1899	1896	1872
552	20231227	111800	4520449780	1899	1892	1899	1891	92323
553	20231227	111700	4345490038	1891	1893	1893	1891	2454
554	20231227	111600	4340845303	1894	1893	1894	1893	902
555	20231227	111500	4339137816	1893	1890	1893	1890	6187
556	20231227	111400	4327444311	1890	1890	1890	1890	5027
557	20231227	111300	4317943281	1890	1890	1890	1889	7673
558	20231227	111200	4303444641	1890	1892	1895	1890	21576
559	20231227	111100	4262596553	1892	1891	1892	1891	1485
560	20231227	111000	4259787270	1890	1888	1890	1888	12776
561	20231227	110900	4235654348	1888	1887	1889	1887	5943
562	20231227	110800	4224434775	1889	1888	1889	1887	14756
563	20231227	110700	4196580453	1888	1889	1889	1887	9572
564	20231227	110600	4178508824	1889	1890	1890	1889	4097
565	20231227	110500	4170769343	1890	1892	1892	1890	11238
566	20231227	110400	4149524385	1892	1893	1893	1890	2094
567	20231227	110300	4145562717	1891	1893	1894	1891	24964
568	20231227	110200	4098339867	1894	1892	1894	1892	2104
569	20231227	110100	4094358435	1893	1894	1894	1891	7544
570	20231227	110000	4080075834	1893	1894	1894	1892	3953
571	20231227	105900	4072595355	1894	1894	1894	1892	7043
572	20231227	105800	4059264355	1894	1893	1894	1893	2989
573	20231227	105700	4053604242	1893	1894	1894	1892	3597
574	20231227	105600	4046796131	1894	1894	1894	1893	1732
575	20231227	105500	4043516150	1894	1895	1895	1894	129
576	20231227	105400	4043271795	1895	1893	1895	1893	4753
577	20231227	105300	4034271094	1893	1894	1894	1892	5421
578	20231227	105200	4024007273	1894	1894	1894	1894	1341
579	20231227	105100	4021467419	1893	1894	1894	1893	5219
580	20231227	105000	4011585226	1894	1894	1895	1894	3239
581	20231227	104900	4005449856	1894	1894	1895	1894	595
582	20231227	104800	4004322396	1893	1892	1893	1891	7725
583	20231227	104700	3989706039	1893	1893	1896	1893	871
584	20231227	104600	3988057233	1896	1895	1896	1892	33279
585	20231227	104500	3925006719	1896	1896	1896	1895	7081
586	20231227	104400	3911586143	1896	1896	1897	1896	9681
587	20231227	104300	3893230966	1897	1897	1897	1896	940
588	20231227	104200	3891448379	1897	1897	1897	1897	670
589	20231227	104100	3890177389	1897	1898	1898	1896	14058
590	20231227	104000	3863519953	1897	1896	1897	1895	17436
591	20231227	103900	3830455895	1896	1895	1896	1894	1543
592	20231227	103800	3827532052	1894	1895	1895	1894	674
593	20231227	103700	3826254872	1895	1892	1895	1892	9475
594	20231227	103600	3808314901	1892	1892	1895	1891	2372
595	20231227	103500	3803827615	1895	1896	1896	1892	2302
596	20231227	103400	3799468616	1896	1891	1897	1890	2522
597	20231227	103300	3794695962	1890	1890	1891	1890	9415
598	20231227	103200	3776892203	1889	1894	1894	1889	9575
599	20231227	103100	3758790526	1894	1897	1898	1891	19281
600	20231227	103000	3722266473	1897	1898	1899	1896	3602
601	20231227	102900	3715431793	1899	1899	1899	1896	3192
602	20231227	102800	3709374190	1899	1897	1899	1896	3023
603	20231227	102700	3703637790	1896	1898	1899	1896	4582
604	20231227	102600	3694946032	1899	1898	1899	1895	4821
605	20231227	102500	3685797137	1898	1902	1903	1898	5016
606	20231227	102400	3676264909	1902	1905	1905	1902	1693
607	20231227	102300	3673043921	1905	1900	1905	1900	10114
608	20231227	102200	3653794322	1901	1899	1901	1899	15165
609	20231227	102100	3624991712	1900	1896	1900	1895	11484
610	20231227	102000	3603202721	1896	1894	1896	1893	6991
611	20231227	101900	3589952153	1894	1885	1894	1884	38293
612	20231227	101800	3517637389	1885	1886	1886	1884	6733
613	20231227	101700	3504947852	1887	1889	1889	1881	22203
614	20231227	101600	3463101609	1889	1890	1891	1888	2266
615	20231227	101500	3458820902	1891	1881	1892	1881	21734
616	20231227	101400	3417775349	1880	1883	1883	1880	25713
617	20231227	101300	3369416992	1881	1883	1884	1880	30447
618	20231227	101200	3312083440	1881	1879	1883	1879	14207
619	20231227	101100	3285359635	1879	1883	1883	1878	81693
620	20231227	101000	3131725892	1884	1885	1886	1882	47618
621	20231227	100900	3042010343	1886	1891	1892	1886	52050
622	20231227	100800	2943750411	1891	1891	1893	1891	6838
623	20231227	100700	2930816728	1892	1891	1892	1890	9199
624	20231227	100600	2913423535	1891	1891	1893	1890	26273
625	20231227	100500	2863742606	1891	1895	1896	1890	27125
626	20231227	100400	2812387152	1896	1897	1898	1896	16692
627	20231227	100300	2780732099	1897	1900	1900	1897	13210
628	20231227	100200	2755663797	1899	1900	1900	1899	4565
629	20231227	100100	2746991571	1900	1899	1900	1896	12426
630	20231227	100000	2723406450	1897	1900	1900	1896	5362
631	20231227	095900	2713227544	1900	1896	1900	1895	6686
632	20231227	095800	2700552470	1896	1897	1897	1895	13869
633	20231227	095700	2674261250	1899	1901	1901	1895	14443
634	20231227	095600	2646850172	1904	1905	1910	1900	12514
635	20231227	095500	2623038744	1910	1910	1910	1902	10491
636	20231227	095400	2603033205	1910	1911	1913	1902	3675
637	20231227	095300	2596018750	1911	1900	1911	1899	32583
638	20231227	095200	2533918953	1900	1900	1907	1897	30140
639	20231227	095100	2476633847	1897	1899	1900	1893	22374
640	20231227	095000	2434190604	1898	1899	1900	1887	16688
641	20231227	094900	2402590904	1891	1887	1899	1885	79478
642	20231227	094800	2252476234	1887	1900	1900	1886	99423
643	20231227	094700	2064404128	1900	1910	1911	1899	48921
644	20231227	094600	1971373177	1901	1907	1911	1898	161137
645	20231227	094500	1664904182	1908	1919	1919	1908	54520
646	20231227	094400	1560691960	1919	1922	1928	1915	43980
647	20231227	094300	1476261284	1922	1929	1929	1920	16561
648	20231227	094200	1444452990	1920	1931	1935	1920	71793
649	20231227	094100	1306256887	1931	1941	1942	1931	76021
650	20231227	094000	1159021135	1941	1943	1945	1940	15456
651	20231227	093900	1129004704	1944	1942	1944	1940	12094
652	20231227	093800	1105527563	1941	1944	1944	1941	25540
653	20231227	093700	1055937821	1943	1946	1946	1943	15836
654	20231227	093600	1025142957	1946	1946	1946	1945	915
655	20231227	093500	1023362667	1946	1945	1948	1944	7012
656	20231227	093400	1009724374	1945	1945	1946	1944	2504
657	20231227	093300	1004853586	1944	1946	1946	1944	13439
658	20231227	093200	978712550	1946	1948	1949	1946	6792
659	20231227	093100	965490160	1947	1949	1949	1947	18766
660	20231227	093000	928931196	1949	1949	1949	1949	508
661	20231227	092900	927941104	1949	1948	1950	1947	11745
662	20231227	092800	905055979	1950	1948	1950	1948	9935
663	20231227	092700	885701383	1948	1952	1952	1948	18710
664	20231227	092600	849217175	1952	1952	1952	1951	6906
665	20231227	092500	835740939	1951	1954	1954	1950	20145
666	20231227	092400	796412483	1953	1959	1959	1953	4681
667	20231227	092300	787264618	1959	1954	1959	1954	1173
668	20231227	092200	784972541	1954	1959	1959	1954	21897
669	20231227	092100	742121627	1959	1958	1959	1958	1663
670	20231227	092000	738864254	1958	1958	1960	1958	354
671	20231227	091900	738170740	1960	1956	1960	1956	9692
672	20231227	091800	719203758	1956	1957	1957	1956	5837
673	20231227	091700	707783223	1957	1957	1957	1956	388
674	20231227	091600	707024007	1957	1957	1957	1956	2560
675	20231227	091500	702014607	1957	1956	1957	1954	5528
676	20231227	091400	691207411	1955	1958	1958	1955	3836
677	20231227	091300	683707222	1958	1960	1960	1954	8655
678	20231227	091200	666753227	1961	1959	1962	1956	15343
679	20231227	091100	636684793	1958	1954	1959	1950	13056
680	20231227	091000	611132556	1948	1950	1954	1947	4968
681	20231227	090900	601456500	1950	1947	1950	1944	32178
682	20231227	090800	538815604	1948	1949	1950	1946	11613
683	20231227	090700	516187772	1946	1953	1953	1945	22876
684	20231227	090600	471623367	1956	1957	1959	1950	9083
685	20231227	090500	453857521	1958	1948	1960	1947	34984
686	20231227	090400	385478414	1948	1952	1954	1946	12424
687	20231227	090300	361235476	1954	1962	1962	1948	31136
688	20231227	090200	300238433	1960	1960	1962	1960	8006
689	20231227	090100	284541359	1960	1958	1968	1952	3076
690	20231227	090000	278519384	1949	1940	1959	1937	142998