KissMeData/018500/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190300	1671270159	1872	1872	1872	1872	7291
3	20231222	190200	1671270159	1872	1872	1872	1872	0
4	20231222	190100	1671270159	1872	1872	1872	1872	0
5	20231222	190000	1671270159	1872	1872	1872	1872	0
6	20231222	185900	1671270159	1872	1872	1872	1872	0
7	20231222	185800	1671270159	1872	1872	1872	1872	0
8	20231222	185700	1671270159	1872	1872	1872	1872	0
9	20231222	185600	1671270159	1872	1872	1872	1872	0
10	20231222	185500	1671270159	1872	1872	1872	1872	0
11	20231222	185400	1671270159	1872	1872	1872	1872	0
12	20231222	185300	1671270159	1872	1872	1872	1872	0
13	20231222	185200	1671270159	1872	1872	1872	1872	0
14	20231222	185100	1671270159	1872	1872	1872	1872	0
15	20231222	185000	1671270159	1872	1872	1872	1872	0
16	20231222	184900	1671270159	1872	1872	1872	1872	0
17	20231222	184800	1671270159	1872	1872	1872	1872	0
18	20231222	184700	1671270159	1872	1872	1872	1872	0
19	20231222	184600	1671270159	1872	1872	1872	1872	0
20	20231222	184500	1671270159	1872	1872	1872	1872	0
21	20231222	184400	1671270159	1872	1872	1872	1872	0
22	20231222	184300	1671270159	1872	1872	1872	1872	0
23	20231222	184200	1671270159	1872	1872	1872	1872	0
24	20231222	184100	1671270159	1872	1872	1872	1872	0
25	20231222	184000	1671270159	1872	1872	1872	1872	0
26	20231222	183900	1671270159	1872	1872	1872	1872	0
27	20231222	183800	1671270159	1872	1872	1872	1872	0
28	20231222	183700	1671270159	1872	1872	1872	1872	0
29	20231222	183600	1671270159	1872	1872	1872	1872	0
30	20231222	183500	1671270159	1872	1872	1872	1872	0
31	20231222	183400	1671270159	1872	1872	1872	1872	0
32	20231222	183300	1671270159	1872	1872	1872	1872	7291
33	20231222	183200	1671270159	1872	1872	1872	1872	0
34	20231222	183100	1671270159	1872	1872	1872	1872	0
35	20231222	183000	1671270159	1872	1872	1872	1872	0
36	20231222	182900	1671270159	1872	1872	1872	1872	0
37	20231222	182800	1671270159	1872	1872	1872	1872	0
38	20231222	182700	1671270159	1872	1872	1872	1872	0
39	20231222	182600	1671270159	1872	1872	1872	1872	0
40	20231222	182500	1671270159	1872	1872	1872	1872	0
41	20231222	182400	1671270159	1872	1872	1872	1872	0
42	20231222	182300	1671270159	1872	1872	1872	1872	0
43	20231222	182200	1671270159	1872	1872	1872	1872	0
44	20231222	182100	1671270159	1872	1872	1872	1872	0
45	20231222	182000	1671270159	1872	1872	1872	1872	0
46	20231222	181900	1671270159	1872	1872	1872	1872	0
47	20231222	181800	1671270159	1872	1872	1872	1872	0
48	20231222	181700	1671270159	1872	1872	1872	1872	0
49	20231222	181600	1671270159	1872	1872	1872	1872	0
50	20231222	181500	1671270159	1872	1872	1872	1872	0
51	20231222	181400	1671270159	1872	1872	1872	1872	0
52	20231222	181300	1671270159	1872	1872	1872	1872	0
53	20231222	181200	1671270159	1872	1872	1872	1872	0
54	20231222	181100	1671270159	1872	1872	1872	1872	0
55	20231222	181000	1671270159	1872	1872	1872	1872	0
56	20231222	180900	1671270159	1872	1872	1872	1872	0
57	20231222	180800	1671270159	1872	1872	1872	1872	0
58	20231222	180700	1671270159	1872	1872	1872	1872	0
59	20231222	180600	1671270159	1872	1872	1872	1872	0
60	20231222	180500	1671270159	1872	1872	1872	1872	0
61	20231222	180400	1671270159	1872	1872	1872	1872	0
62	20231222	180300	1671270159	1872	1872	1872	1872	7291
63	20231222	180200	1671270159	1872	1872	1872	1872	0
64	20231222	180100	1671270159	1872	1872	1872	1872	0
65	20231222	180000	1671270159	1872	1872	1872	1872	0
66	20231222	175900	1671270159	1872	1872	1872	1872	0
67	20231222	175800	1671270159	1872	1872	1872	1872	0
68	20231222	175700	1671270159	1872	1872	1872	1872	0
69	20231222	175600	1671270159	1872	1872	1872	1872	0
70	20231222	175500	1671270159	1872	1872	1872	1872	0
71	20231222	175400	1671270159	1872	1872	1872	1872	0
72	20231222	175300	1671270159	1872	1872	1872	1872	0
73	20231222	175200	1671270159	1872	1872	1872	1872	0
74	20231222	175100	1671270159	1872	1872	1872	1872	0
75	20231222	175000	1671270159	1872	1872	1872	1872	0
76	20231222	174900	1671270159	1872	1872	1872	1872	0
77	20231222	174800	1671270159	1872	1872	1872	1872	0
78	20231222	174700	1671270159	1872	1872	1872	1872	0
79	20231222	174600	1671270159	1872	1872	1872	1872	0
80	20231222	174500	1671270159	1872	1872	1872	1872	0
81	20231222	174400	1671270159	1872	1872	1872	1872	0
82	20231222	174300	1671270159	1872	1872	1872	1872	0
83	20231222	174200	1671270159	1872	1872	1872	1872	0
84	20231222	174100	1671270159	1872	1872	1872	1872	0
85	20231222	174000	1671270159	1872	1872	1872	1872	0
86	20231222	173900	1671270159	1872	1872	1872	1872	0
87	20231222	173800	1671270159	1872	1872	1872	1872	0
88	20231222	173700	1671270159	1872	1872	1872	1872	0
89	20231222	173600	1671270159	1872	1872	1872	1872	0
90	20231222	173500	1671270159	1872	1872	1872	1872	0
91	20231222	173400	1671270159	1872	1872	1872	1872	0
92	20231222	173300	1671270159	1872	1872	1872	1872	7291
93	20231222	173200	1671270159	1872	1872	1872	1872	0
94	20231222	173100	1671270159	1872	1872	1872	1872	0
95	20231222	173000	1671270159	1872	1872	1872	1872	0
96	20231222	172900	1671270159	1872	1872	1872	1872	0
97	20231222	172800	1671270159	1872	1872	1872	1872	0
98	20231222	172700	1671270159	1872	1872	1872	1872	0
99	20231222	172600	1671270159	1872	1872	1872	1872	0
100	20231222	172500	1671270159	1872	1872	1872	1872	0
101	20231222	172400	1671270159	1872	1872	1872	1872	0
102	20231222	172300	1671270159	1872	1872	1872	1872	0
103	20231222	172200	1671270159	1872	1872	1872	1872	0
104	20231222	172100	1671270159	1872	1872	1872	1872	0
105	20231222	172000	1671270159	1872	1872	1872	1872	0
106	20231222	171900	1671270159	1872	1872	1872	1872	0
107	20231222	171800	1671270159	1872	1872	1872	1872	0
108	20231222	171700	1671270159	1872	1872	1872	1872	0
109	20231222	171600	1671270159	1872	1872	1872	1872	0
110	20231222	171500	1671270159	1872	1872	1872	1872	0
111	20231222	171400	1671270159	1872	1872	1872	1872	0
112	20231222	171300	1671270159	1872	1872	1872	1872	0
113	20231222	171200	1671270159	1872	1872	1872	1872	0
114	20231222	171100	1671270159	1872	1872	1872	1872	0
115	20231222	171000	1671270159	1872	1872	1872	1872	0
116	20231222	170900	1671270159	1872	1872	1872	1872	0
117	20231222	170800	1671270159	1872	1872	1872	1872	0
118	20231222	170700	1671270159	1872	1872	1872	1872	0
119	20231222	170600	1671270159	1872	1872	1872	1872	0
120	20231222	170500	1671270159	1872	1872	1872	1872	0
121	20231222	170400	1671270159	1872	1872	1872	1872	0
122	20231222	170300	1671270159	1872	1872	1872	1872	7291
123	20231222	170200	1671270159	1872	1872	1872	1872	0
124	20231222	170100	1671270159	1872	1872	1872	1872	0
125	20231222	170000	1671270159	1872	1872	1872	1872	0
126	20231222	165900	1671270159	1872	1872	1872	1872	0
127	20231222	165800	1671270159	1872	1872	1872	1872	0
128	20231222	165700	1671270159	1872	1872	1872	1872	0
129	20231222	165600	1671270159	1872	1872	1872	1872	0
130	20231222	165500	1671270159	1872	1872	1872	1872	0
131	20231222	165400	1671270159	1872	1872	1872	1872	0
132	20231222	165300	1671270159	1872	1872	1872	1872	0
133	20231222	165200	1671270159	1872	1872	1872	1872	0
134	20231222	165100	1671270159	1872	1872	1872	1872	0
135	20231222	165000	1671270159	1872	1872	1872	1872	0
136	20231222	164900	1671270159	1872	1872	1872	1872	0
137	20231222	164800	1671270159	1872	1872	1872	1872	0
138	20231222	164700	1671270159	1872	1872	1872	1872	0
139	20231222	164600	1671270159	1872	1872	1872	1872	0
140	20231222	164500	1671270159	1872	1872	1872	1872	0
141	20231222	164400	1671270159	1872	1872	1872	1872	0
142	20231222	164300	1671270159	1872	1872	1872	1872	0
143	20231222	164200	1671270159	1872	1872	1872	1872	0
144	20231222	164100	1671270159	1872	1872	1872	1872	0
145	20231222	164000	1671270159	1872	1872	1872	1872	0
146	20231222	163900	1671270159	1872	1872	1872	1872	0
147	20231222	163800	1671270159	1872	1872	1872	1872	0
148	20231222	163700	1671270159	1872	1872	1872	1872	0
149	20231222	163600	1671270159	1872	1872	1872	1872	0
150	20231222	163500	1671270159	1872	1872	1872	1872	0
151	20231222	163400	1671270159	1872	1872	1872	1872	0
152	20231222	163300	1671270159	1872	1872	1872	1872	7291
153	20231222	163200	1671270159	1872	1872	1872	1872	0
154	20231222	163100	1671270159	1872	1872	1872	1872	0
155	20231222	163000	1671270159	1872	1872	1872	1872	0
156	20231222	162900	1671270159	1872	1872	1872	1872	0
157	20231222	162800	1671270159	1872	1872	1872	1872	0
158	20231222	162700	1671270159	1872	1872	1872	1872	0
159	20231222	162600	1671270159	1872	1872	1872	1872	0
160	20231222	162500	1671270159	1872	1872	1872	1872	0
161	20231222	162400	1671270159	1872	1872	1872	1872	0
162	20231222	162300	1671270159	1872	1872	1872	1872	0
163	20231222	162200	1671270159	1872	1872	1872	1872	0
164	20231222	162100	1671270159	1872	1872	1872	1872	0
165	20231222	162000	1671270159	1872	1872	1872	1872	0
166	20231222	161900	1671270159	1872	1872	1872	1872	0
167	20231222	161800	1671270159	1872	1872	1872	1872	0
168	20231222	161700	1671270159	1872	1872	1872	1872	0
169	20231222	161600	1671270159	1872	1872	1872	1872	0
170	20231222	161500	1671270159	1872	1872	1872	1872	0
171	20231222	161400	1671270159	1872	1872	1872	1872	0
172	20231222	161300	1671270159	1872	1872	1872	1872	0
173	20231222	161200	1671270159	1872	1872	1872	1872	0
174	20231222	161100	1671270159	1872	1872	1872	1872	0
175	20231222	161000	1671270159	1872	1872	1872	1872	0
176	20231222	160900	1671270159	1872	1872	1872	1872	0
177	20231222	160800	1671270159	1872	1872	1872	1872	0
178	20231222	160700	1671270159	1872	1872	1872	1872	0
179	20231222	160600	1671270159	1872	1872	1872	1872	0
180	20231222	160500	1671270159	1872	1872	1872	1872	0
181	20231222	160400	1671270159	1872	1872	1872	1872	0
182	20231222	160300	1671270159	1872	1872	1872	1872	7291
183	20231222	160200	1671270159	1872	1872	1872	1872	0
184	20231222	160100	1671270159	1872	1872	1872	1872	0
185	20231222	160000	1671270159	1872	1872	1872	1872	0
186	20231222	155900	1671270159	1872	1872	1872	1872	0
187	20231222	155800	1671270159	1872	1872	1872	1872	0
188	20231222	155700	1671270159	1872	1872	1872	1872	0
189	20231222	155600	1671270159	1872	1872	1872	1872	0
190	20231222	155500	1671270159	1872	1872	1872	1872	0
191	20231222	155400	1671270159	1872	1872	1872	1872	0
192	20231222	155300	1671270159	1872	1872	1872	1872	0
193	20231222	155200	1671270159	1872	1872	1872	1872	0
194	20231222	155100	1671270159	1872	1872	1872	1872	0
195	20231222	155000	1671270159	1872	1872	1872	1872	0
196	20231222	154900	1671270159	1872	1872	1872	1872	0
197	20231222	154800	1671270159	1872	1872	1872	1872	0
198	20231222	154700	1671270159	1872	1872	1872	1872	0
199	20231222	154600	1671270159	1872	1872	1872	1872	0
200	20231222	154500	1671270159	1872	1872	1872	1872	0
201	20231222	154400	1671270159	1872	1872	1872	1872	0
202	20231222	154300	1671270159	1872	1872	1872	1872	0
203	20231222	154200	1671270159	1872	1872	1872	1872	0
204	20231222	154100	1671270159	1872	1872	1872	1872	0
205	20231222	154000	1671270159	1872	1872	1872	1872	0
206	20231222	153900	1671270159	1872	1872	1872	1872	0
207	20231222	153800	1671270159	1872	1872	1872	1872	0
208	20231222	153700	1671270159	1872	1872	1872	1872	0
209	20231222	153600	1671270159	1872	1872	1872	1872	0
210	20231222	153500	1671270159	1872	1872	1872	1872	0
211	20231222	153400	1671270159	1872	1872	1872	1872	0
212	20231222	153300	1671270159	1872	1872	1872	1872	7291
213	20231222	153200	1671270159	1872	1872	1872	1872	0
214	20231222	153100	1671270159	1872	1872	1872	1872	0
215	20231222	153000	1671270159	1872	1872	1872	1872	7291
216	20231222	152900	1657621407	1866	1866	1866	1866	0
217	20231222	152800	1657621407	1866	1866	1866	1866	0
218	20231222	152700	1657621407	1866	1866	1866	1866	0
219	20231222	152600	1657621407	1866	1866	1866	1866	0
220	20231222	152500	1657621407	1866	1866	1866	1866	0
221	20231222	152400	1657621407	1866	1866	1866	1866	0
222	20231222	152300	1657621407	1866	1866	1866	1866	0
223	20231222	152200	1657621407	1866	1866	1866	1866	0
224	20231222	152100	1657621407	1866	1866	1866	1866	0
225	20231222	152000	1657621407	1866	1866	1866	1866	0
226	20231222	151900	1657621407	1866	1872	1873	1866	2858
227	20231222	151800	1652279548	1872	1873	1874	1872	1527
228	20231222	151700	1649419362	1865	1870	1874	1864	6045
229	20231222	151600	1638112968	1870	1873	1873	1870	171
230	20231222	151500	1637793050	1873	1871	1873	1867	13788
231	20231222	151400	1612033417	1871	1871	1872	1871	332
232	20231222	151300	1611412145	1871	1871	1871	1871	256
233	20231222	151200	1610933169	1872	1873	1873	1871	1421
234	20231222	151100	1608271998	1872	1872	1872	1872	471
235	20231222	151000	1607390286	1872	1872	1872	1872	292
236	20231222	150900	1606843662	1869	1868	1872	1868	1904
237	20231222	150800	1603282526	1869	1868	1869	1868	2163
238	20231222	150700	1599240654	1867	1868	1869	1864	3099
239	20231222	150600	1593458910	1860	1861	1861	1855	1925
240	20231222	150500	1589880213	1855	1862	1865	1855	11147
241	20231222	150400	1569139022	1861	1868	1871	1861	11726
242	20231222	150300	1547264800	1868	1867	1869	1867	1588
243	20231222	150200	1544296936	1867	1867	1867	1867	63
244	20231222	150100	1544179315	1865	1868	1868	1865	1600
245	20231222	150000	1541193844	1868	1868	1868	1866	11
246	20231222	145900	1541173303	1868	1869	1869	1868	185
247	20231222	145800	1540827608	1866	1862	1868	1862	5755
248	20231222	145700	1530100293	1862	1869	1870	1862	2520
249	20231222	145600	1525402958	1869	1872	1872	1869	1132
250	20231222	145500	1523284966	1872	1870	1872	1870	610
251	20231222	145400	1522144253	1870	1866	1870	1866	1732
252	20231222	145300	1518910088	1867	1868	1868	1867	35
253	20231222	145200	1518844740	1867	1868	1869	1865	3882
254	20231222	145100	1511598019	1869	1871	1871	1867	12201
255	20231222	145000	1488785754	1870	1877	1877	1870	6714
256	20231222	144900	1476219230	1878	1880	1880	1878	51
257	20231222	144800	1476123410	1878	1877	1878	1874	581
258	20231222	144700	1475033391	1877	1881	1881	1877	1163
259	20231222	144600	1472847999	1881	1883	1883	1881	86
260	20231222	144500	1472686193	1883	1882	1883	1881	381
261	20231222	144400	1471968803	1879	1883	1883	1879	122
262	20231222	144300	1471739481	1883	1881	1886	1871	14810
263	20231222	144200	1443985843	1876	1881	1883	1876	13474
264	20231222	144100	1418666767	1881	1882	1882	1879	5482
265	20231222	144000	1408355824	1882	1884	1886	1882	2696
266	20231222	143900	1403277533	1884	1887	1887	1884	1220
267	20231222	143800	1400977244	1887	1890	1892	1887	3644
268	20231222	143700	1394089143	1888	1886	1888	1886	1874
269	20231222	143600	1390554707	1886	1886	1886	1886	10
270	20231222	143500	1390535847	1885	1885	1885	1885	922
271	20231222	143400	1388797877	1883	1884	1885	1883	841
272	20231222	143300	1387212829	1885	1885	1885	1885	251
273	20231222	143200	1386739694	1885	1882	1885	1882	2236
274	20231222	143100	1382530583	1882	1877	1886	1877	3146
275	20231222	143000	1376614116	1877	1885	1885	1875	17581
276	20231222	142900	1343571051	1885	1888	1888	1885	483
277	20231222	142800	1342659922	1888	1890	1890	1888	121
278	20231222	142700	1342431352	1886	1896	1896	1886	31037
279	20231222	142600	1283706894	1896	1896	1896	1896	20
280	20231222	142500	1283668974	1896	1896	1896	1896	669
281	20231222	142400	1282400550	1896	1896	1897	1895	1052
282	20231222	142300	1280406766	1896	1898	1898	1896	6253
283	20231222	142200	1268547202	1900	1900	1900	1900	50
284	20231222	142100	1268452202	1900	1899	1902	1898	1700
285	20231222	142000	1265224311	1900	1900	1900	1900	50
286	20231222	141900	1265129311	1900	1902	1902	1900	11112
287	20231222	141800	1244016509	1899	1900	1900	1899	384
288	20231222	141700	1243287077	1902	1901	1902	1901	99
289	20231222	141600	1243098877	1901	1901	1901	1901	7
290	20231222	141500	1243085570	1901	1901	1901	1901	36
291	20231222	141400	1243017134	1901	1901	1901	1901	1
292	20231222	141300	1243015233	1899	1899	1899	1899	97
293	20231222	141200	1242831030	1899	1899	1899	1899	277
294	20231222	141100	1242305007	1899	1902	1902	1899	649
295	20231222	141000	1241072422	1902	1901	1902	1901	180
296	20231222	140900	1240730192	1901	1901	1902	1899	1863
297	20231222	140800	1237191551	1900	1901	1901	1900	451
298	20231222	140700	1236334631	1900	1900	1900	1900	0
299	20231222	140600	1236334631	1900	1901	1901	1900	2121
300	20231222	140500	1232304063	1901	1902	1902	1901	1000
301	20231222	140400	1230402803	1903	1903	1903	1903	1
302	20231222	140300	1230400900	1902	1902	1902	1902	0
303	20231222	140200	1230400900	1902	1902	1902	1902	194
304	20231222	140100	1230031912	1902	1903	1903	1902	593
305	20231222	140000	1228903559	1903	1903	1903	1903	0
306	20231222	135900	1228903559	1903	1904	1904	1903	44
307	20231222	135800	1228819824	1904	1904	1904	1904	22
308	20231222	135700	1228777936	1906	1906	1906	1906	0
309	20231222	135600	1228777936	1906	1906	1906	1906	15
310	20231222	135500	1228749346	1906	1905	1906	1905	410
311	20231222	135400	1227967896	1903	1907	1907	1902	1638
312	20231222	135300	1224850063	1904	1904	1907	1904	1544
313	20231222	135200	1221908457	1903	1905	1907	1903	2443
314	20231222	135100	1217256554	1905	1906	1906	1905	80
315	20231222	135000	1217104153	1905	1905	1905	1905	97
316	20231222	134900	1216919368	1906	1907	1908	1906	881
317	20231222	134800	1215240129	1908	1910	1910	1908	35
318	20231222	134700	1215173320	1911	1917	1917	1911	2938
319	20231222	134600	1209558309	1913	1917	1917	1913	174
320	20231222	134500	1209225292	1917	1915	1917	1915	6
321	20231222	134400	1209213797	1913	1914	1914	1912	136
322	20231222	134300	1208953629	1914	1914	1914	1914	3
323	20231222	134200	1208947887	1914	1917	1917	1914	67
324	20231222	134100	1208819582	1917	1915	1917	1915	2002
325	20231222	134000	1204983754	1916	1917	1917	1916	338
326	20231222	133900	1204335810	1916	1912	1916	1912	140
327	20231222	133800	1204067850	1911	1915	1915	1911	413
328	20231222	133700	1203277944	1916	1917	1918	1916	381
329	20231222	133600	1202547524	1916	1912	1919	1912	1689
330	20231222	133500	1199310442	1912	1909	1912	1909	1081
331	20231222	133400	1197243881	1906	1908	1910	1906	440
332	20231222	133300	1196404023	1911	1908	1911	1908	170
333	20231222	133200	1196079554	1906	1907	1908	1906	601
334	20231222	133100	1194933946	1907	1909	1909	1907	1104
335	20231222	133000	1192828442	1909	1913	1913	1909	440
336	20231222	132900	1191987902	1914	1920	1920	1914	1169
337	20231222	132800	1189749934	1921	1919	1922	1919	237
338	20231222	132700	1189294908	1914	1909	1920	1909	1290
339	20231222	132600	1186822074	1909	1911	1912	1909	716
340	20231222	132500	1185453153	1912	1910	1912	1910	21
341	20231222	132400	1185413031	1912	1910	1916	1910	3725
342	20231222	132300	1178279711	1909	1911	1911	1908	215
343	20231222	132200	1177869163	1911	1905	1912	1905	7430
344	20231222	132100	1163677018	1908	1900	1908	1899	4008
345	20231222	132000	1156044102	1907	1903	1907	1898	3503
346	20231222	131900	1149373863	1902	1898	1902	1897	5110
347	20231222	131800	1139669049	1901	1900	1901	1899	25982
348	20231222	131700	1090326284	1900	1900	1902	1900	932
349	20231222	131600	1088555474	1902	1901	1902	1900	123
350	20231222	131500	1088321531	1901	1901	1902	1900	224
351	20231222	131400	1087895906	1900	1903	1903	1900	977
352	20231222	131300	1086038666	1903	1902	1907	1902	741
353	20231222	131200	1084628539	1903	1904	1905	1900	3255
354	20231222	131100	1078443909	1903	1902	1903	1901	151
355	20231222	131000	1078156752	1903	1905	1905	1903	1745
356	20231222	130900	1074834287	1904	1904	1904	1904	1
357	20231222	130800	1074832383	1902	1902	1902	1902	1
358	20231222	130700	1074830481	1900	1900	1900	1900	0
359	20231222	130600	1074830481	1900	1901	1901	1900	251
360	20231222	130500	1074353480	1900	1901	1901	1900	250
361	20231222	130400	1073878476	1903	1903	1903	1903	0
362	20231222	130300	1073878476	1903	1901	1903	1901	3
363	20231222	130200	1073872770	1903	1903	1903	1903	0
364	20231222	130100	1073872770	1903	1902	1903	1902	14
365	20231222	130000	1073846129	1901	1901	1903	1901	4
366	20231222	125900	1073838522	1899	1900	1900	1899	1130
367	20231222	125800	1071692098	1900	1899	1903	1899	726
368	20231222	125700	1070311254	1899	1898	1899	1898	2602
369	20231222	125600	1065370232	1897	1899	1899	1897	6522
370	20231222	125500	1052989567	1900	1906	1906	1900	816
371	20231222	125400	1051438890	1907	1900	1907	1899	1920
372	20231222	125300	1047789903	1899	1902	1902	1899	8061
373	20231222	125200	1032471251	1901	1902	1902	1901	569
374	20231222	125100	1031389014	1902	1902	1902	1902	601
375	20231222	125000	1030245912	1903	1903	1903	1903	0
376	20231222	124900	1030245912	1903	1903	1903	1903	0
377	20231222	124800	1030245912	1903	1903	1903	1903	0
378	20231222	124700	1030245912	1903	1904	1904	1899	275
379	20231222	124600	1029723498	1904	1903	1904	1903	2321
380	20231222	124500	1025306623	1903	1903	1903	1900	149
381	20231222	124400	1025023421	1903	1900	1903	1899	317
382	20231222	124300	1024421319	1903	1900	1903	1900	17
383	20231222	124200	1024388993	1898	1902	1902	1897	16619
384	20231222	124100	992824934	1903	1903	1903	1903	14
385	20231222	124000	992798292	1903	1903	1903	1903	24
386	20231222	123900	992752620	1903	1903	1903	1903	116
387	20231222	123800	992531872	1903	1903	1903	1902	827
388	20231222	123700	990958837	1904	1903	1904	1903	251
389	20231222	123600	990481183	1903	1903	1903	1903	112
390	20231222	123500	990268047	1903	1903	1903	1903	14
391	20231222	123400	990241405	1903	1904	1904	1902	690
392	20231222	123300	988928995	1903	1903	1903	1903	0
393	20231222	123200	988928995	1903	1903	1903	1903	168
394	20231222	123100	988609291	1905	1905	1905	1904	1290
395	20231222	123000	986151899	1905	1905	1905	1905	150
396	20231222	122900	985866149	1905	1905	1905	1905	3
397	20231222	122800	985860434	1905	1905	1905	1905	40
398	20231222	122700	985784234	1905	1904	1905	1904	262
399	20231222	122600	985285364	1902	1903	1904	1902	675
400	20231222	122500	984001001	1903	1903	1903	1903	11
401	20231222	122400	983980068	1903	1903	1903	1903	11
402	20231222	122300	983959135	1903	1903	1903	1903	451
403	20231222	122200	983100882	1903	1903	1903	1902	136
404	20231222	122100	982842202	1903	1902	1903	1901	166
405	20231222	122000	982526517	1902	1902	1902	1902	28
406	20231222	121900	982473261	1902	1903	1903	1902	33
407	20231222	121800	982410471	1903	1903	1903	1902	172
408	20231222	121700	982083315	1903	1902	1903	1902	74
409	20231222	121600	981942543	1903	1903	1903	1903	25
410	20231222	121500	981894968	1903	1903	1903	1903	14
411	20231222	121400	981868326	1903	1902	1903	1902	812
412	20231222	121300	980323898	1902	1902	1902	1900	1083
413	20231222	121200	978266152	1902	1901	1902	1900	332
414	20231222	121100	977635192	1903	1902	1903	1902	16
415	20231222	121000	977604745	1901	1900	1901	1899	1565
416	20231222	120900	974630710	1901	1899	1901	1899	149
417	20231222	120800	974347756	1900	1899	1900	1899	1254
418	20231222	120700	971966407	1900	1899	1900	1899	2029
419	20231222	120600	968113186	1900	1901	1901	1900	652
420	20231222	120500	966874385	1901	1899	1901	1899	504
421	20231222	120400	965916838	1900	1901	1901	1899	608
422	20231222	120300	964761686	1901	1901	1901	1900	1001
423	20231222	120200	962859500	1900	1901	1901	1900	2818
424	20231222	120100	957505161	1900	1900	1900	1900	0
425	20231222	120000	957505161	1900	1902	1902	1900	599
426	20231222	115900	956365971	1904	1902	1904	1902	1814
427	20231222	115800	952913604	1902	1901	1902	1901	668
428	20231222	115700	951643608	1901	1901	1901	1901	1678
429	20231222	115600	948453730	1901	1901	1901	1901	0
430	20231222	115500	948453730	1901	1901	1901	1901	0
431	20231222	115400	948453730	1901	1900	1901	1900	304
432	20231222	115300	947875969	1902	1900	1902	1900	1194
433	20231222	115200	945605967	1900	1900	1900	1900	108
434	20231222	115100	945400767	1900	1900	1900	1900	21
435	20231222	115000	945360867	1900	1900	1900	1900	0
436	20231222	114900	945360867	1900	1899	1900	1899	1253
437	20231222	114800	942980169	1900	1900	1900	1900	1351
438	20231222	114700	940413269	1900	1902	1902	1899	938
439	20231222	114600	938631585	1900	1900	1900	1900	407
440	20231222	114500	937858285	1900	1899	1900	1899	310
441	20231222	114400	937269585	1898	1902	1903	1898	28962
442	20231222	114300	882241478	1903	1904	1904	1903	3245
443	20231222	114200	876065026	1904	1905	1905	1904	1195
444	20231222	114100	873789556	1905	1907	1907	1905	4793
445	20231222	114000	864656603	1906	1907	1907	1906	201
446	20231222	113900	864273397	1907	1908	1908	1907	2654
447	20231222	113800	859212218	1908	1914	1914	1908	7520
448	20231222	113700	844849466	1911	1911	1911	1911	0
449	20231222	113600	844849466	1911	1915	1915	1911	2148
450	20231222	113500	840744123	1912	1913	1913	1912	16
451	20231222	113400	840713520	1913	1915	1915	1913	50
452	20231222	113300	840617830	1915	1915	1915	1915	1
453	20231222	113200	840615915	1911	1911	1911	1911	0
454	20231222	113100	840615915	1911	1911	1911	1911	0
455	20231222	113000	840615915	1911	1911	1911	1911	2442
456	20231222	112900	835949253	1912	1912	1912	1912	0
457	20231222	112800	835949253	1912	1916	1917	1912	1690
458	20231222	112700	832714823	1916	1916	1916	1916	0
459	20231222	112600	832714823	1916	1916	1916	1916	500
460	20231222	112500	831756823	1916	1916	1916	1916	1339
461	20231222	112400	829191299	1916	1914	1916	1914	51
462	20231222	112300	829093683	1914	1912	1914	1912	523
463	20231222	112200	828093007	1911	1912	1912	1911	96
464	20231222	112100	827909460	1912	1912	1912	1912	899
465	20231222	112000	826190572	1912	1912	1912	1912	0
466	20231222	111900	826190572	1912	1912	1912	1912	0
467	20231222	111800	826190572	1912	1912	1912	1912	97
468	20231222	111700	826005108	1909	1909	1909	1909	1000
469	20231222	111600	824096108	1908	1908	1908	1908	689
470	20231222	111500	822781496	1908	1911	1911	1908	4064
471	20231222	111400	815022739	1911	1911	1911	1910	3813
472	20231222	111300	807738613	1911	1912	1912	1911	673
473	20231222	111200	806452471	1912	1913	1913	1912	2952
474	20231222	111100	800806573	1915	1915	1915	1915	50
475	20231222	111000	800710823	1913	1914	1914	1913	780
476	20231222	110900	799218007	1914	1914	1915	1914	1375
477	20231222	110800	796586252	1914	1914	1914	1914	908
478	20231222	110700	794848340	1915	1915	1916	1915	2625
479	20231222	110600	789821064	1916	1917	1917	1916	289
480	20231222	110500	789267319	1917	1917	1917	1917	531
481	20231222	110400	788249392	1916	1917	1917	1916	700
482	20231222	110300	786907992	1921	1918	1921	1918	1681
483	20231222	110200	783683825	1918	1917	1918	1917	782
484	20231222	110100	782184726	1917	1917	1917	1917	1
485	20231222	110000	782182809	1917	1917	1917	1917	0
486	20231222	105900	782182809	1917	1917	1917	1917	1
487	20231222	105800	782180892	1915	1915	1915	1915	0
488	20231222	105700	782180892	1915	1917	1917	1915	842
489	20231222	105600	780568246	1917	1916	1917	1916	303
490	20231222	105500	779987664	1916	1917	1917	1916	384
491	20231222	105400	779251919	1918	1921	1921	1918	5621
492	20231222	105300	768470805	1921	1921	1921	1918	3350
493	20231222	105200	762042895	1921	1921	1921	1921	73
494	20231222	105100	761902662	1921	1921	1921	1921	446
495	20231222	105000	761045896	1923	1923	1923	1923	8
496	20231222	104900	761030512	1924	1925	1925	1924	439
497	20231222	104800	760185515	1925	1923	1925	1923	643
498	20231222	104700	758948399	1923	1921	1923	1920	406
499	20231222	104600	758167774	1921	1919	1921	1919	406
500	20231222	104500	757388472	1919	1919	1919	1919	64
501	20231222	104400	757265656	1919	1919	1919	1919	60
502	20231222	104300	757150516	1918	1918	1918	1918	130
503	20231222	104200	756901176	1918	1918	1918	1918	50
504	20231222	104100	756805276	1918	1918	1918	1918	0
505	20231222	104000	756805276	1918	1917	1918	1916	577
506	20231222	103900	755699607	1919	1917	1919	1916	1620
507	20231222	103800	752594888	1917	1920	1920	1917	68
508	20231222	103700	752464424	1920	1923	1923	1920	2649
509	20231222	103600	747376196	1924	1925	1927	1924	44
510	20231222	103500	747291488	1925	1925	1925	1925	0
511	20231222	103400	747291488	1925	1925	1925	1925	30
512	20231222	103300	747233738	1925	1925	1925	1925	20
513	20231222	103200	747195238	1925	1920	1925	1920	194
514	20231222	103100	746822189	1920	1918	1920	1917	446
515	20231222	103000	745966877	1920	1919	1920	1919	128
516	20231222	102900	745721164	1919	1917	1919	1917	151
517	20231222	102800	745431626	1918	1918	1918	1918	30
518	20231222	102700	745374086	1919	1913	1919	1913	11163
519	20231222	102600	724009176	1913	1909	1914	1909	3888
520	20231222	102500	716579728	1909	1913	1913	1909	3047
521	20231222	102400	710758578	1913	1915	1915	1913	866
522	20231222	102300	709100652	1916	1918	1918	1915	4531
523	20231222	102200	700419945	1918	1920	1921	1918	6626
524	20231222	102100	687700473	1923	1924	1924	1920	8045
525	20231222	102000	672231867	1924	1924	1924	1924	1238
526	20231222	101900	669849955	1924	1926	1927	1924	2117
527	20231222	101800	665773347	1926	1930	1930	1926	369
528	20231222	101700	665062068	1928	1928	1928	1928	1
529	20231222	101600	665060140	1932	1932	1932	1932	0
530	20231222	101500	665060140	1932	1932	1932	1932	1
531	20231222	101400	665058208	1930	1930	1930	1930	0
532	20231222	101300	665058208	1930	1930	1930	1930	839
533	20231222	101200	663438938	1928	1925	1928	1925	749
534	20231222	101100	661996858	1926	1928	1928	1925	119
535	20231222	101000	661767646	1926	1928	1928	1926	93
536	20231222	100900	661588473	1928	1929	1929	1928	4
537	20231222	100800	661580760	1929	1929	1929	1929	2
538	20231222	100700	661576902	1929	1925	1929	1924	1132
539	20231222	100600	659397367	1925	1927	1927	1925	934
540	20231222	100500	657599266	1927	1928	1929	1924	676
541	20231222	100400	656297338	1928	1934	1934	1928	4794
542	20231222	100300	647041436	1934	1936	1936	1934	301
543	20231222	100200	646458702	1934	1935	1935	1934	2221
544	20231222	100100	642162984	1936	1937	1937	1936	1739
545	20231222	100000	638794638	1937	1937	1937	1937	536
546	20231222	095900	637756406	1938	1940	1941	1938	3002
547	20231222	095800	631932814	1943	1944	1944	1943	92
548	20231222	095700	631753973	1944	1945	1946	1938	4103
549	20231222	095600	623784242	1943	1940	1946	1940	2389
550	20231222	095500	619148908	1940	1943	1947	1940	6174
551	20231222	095400	607140430	1944	1937	1944	1937	5080
552	20231222	095300	597282655	1936	1935	1936	1935	569
553	20231222	095200	596181500	1936	1936	1936	1934	3159
554	20231222	095100	590065882	1936	1937	1937	1936	3350
555	20231222	095000	583580232	1940	1936	1940	1935	9201
556	20231222	094900	565734684	1936	1930	1936	1928	2512
557	20231222	094800	560884128	1930	1925	1932	1925	5288
558	20231222	094700	550690747	1925	1922	1925	1922	20
559	20231222	094600	550652259	1921	1923	1923	1920	6251
560	20231222	094500	538647008	1923	1923	1923	1923	449
561	20231222	094400	537783581	1923	1923	1923	1923	3556
562	20231222	094300	530945393	1923	1922	1923	1922	480
563	20231222	094200	530022363	1923	1924	1924	1923	514
564	20231222	094100	529033727	1924	1925	1926	1924	628
565	20231222	094000	527824776	1925	1925	1925	1925	0
566	20231222	093900	527824776	1925	1921	1925	1921	1797
567	20231222	093800	524372385	1921	1926	1926	1921	3213
568	20231222	093700	518195094	1926	1912	1926	1912	3086
569	20231222	093600	512284296	1916	1911	1916	1910	1184
570	20231222	093500	510018434	1911	1912	1914	1910	6983
571	20231222	093400	496674504	1912	1916	1916	1911	858
572	20231222	093300	495034524	1915	1912	1915	1912	1473
573	20231222	093200	492216411	1910	1915	1916	1909	8047
574	20231222	093100	476842827	1916	1916	1916	1912	1728
575	20231222	093000	473537858	1916	1917	1918	1916	942
576	20231222	092900	471732146	1917	1911	1918	1910	10103
577	20231222	092800	452413488	1912	1909	1913	1905	6534
578	20231222	092700	439940854	1905	1913	1913	1905	15389
579	20231222	092600	410576056	1914	1917	1918	1914	2611
580	20231222	092500	405578458	1915	1914	1915	1910	11101
581	20231222	092400	384359601	1915	1916	1916	1913	4320
582	20231222	092300	376089314	1915	1918	1922	1915	6363
583	20231222	092200	363889213	1917	1918	1918	1916	858
584	20231222	092100	362244648	1917	1923	1923	1917	528
585	20231222	092000	361231826	1918	1923	1924	1918	24710
586	20231222	091900	313788849	1923	1928	1929	1923	12630
587	20231222	091800	289467271	1930	1936	1936	1928	4240
588	20231222	091700	281285829	1936	1936	1937	1936	1186
589	20231222	091600	278989683	1936	1948	1948	1934	1426
590	20231222	091500	276228561	1948	1942	1948	1930	16951
591	20231222	091400	243379239	1942	1948	1948	1942	869
592	20231222	091300	241691590	1945	1953	1954	1943	10604
593	20231222	091200	221024910	1953	1959	1959	1952	4291
594	20231222	091100	212638796	1959	1956	1960	1950	5349
595	20231222	091000	202175129	1958	1962	1963	1958	12370
596	20231222	090900	177908670	1962	1951	1963	1951	8251
597	20231222	090800	161756507	1956	1958	1958	1950	1599
598	20231222	090700	158635659	1959	1960	1960	1957	950
599	20231222	090600	156774326	1963	1944	1963	1940	17218
600	20231222	090500	123139208	1949	1951	1953	1949	4531
601	20231222	090400	114306398	1951	1954	1954	1951	600
602	20231222	090300	113134298	1955	1940	1955	1940	14284
603	20231222	090200	85392117	1941	1943	1943	1925	26879
604	20231222	090100	33234287	1943	1950	1950	1942	6775
605	20231222	090000	20029734	1950	1940	1950	1938	10323