KissMeData/027830/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191000	1967519949	1899	1899	1899	1899	17395
3	20231226	190900	1967519949	1899	1899	1899	1899	0
4	20231226	190800	1967519949	1899	1899	1899	1899	0
5	20231226	190700	1967519949	1899	1899	1899	1899	0
6	20231226	190600	1967519949	1899	1899	1899	1899	0
7	20231226	190500	1967519949	1899	1899	1899	1899	0
8	20231226	190400	1967519949	1899	1899	1899	1899	0
9	20231226	190300	1967519949	1899	1899	1899	1899	0
10	20231226	190200	1967519949	1899	1899	1899	1899	0
11	20231226	190100	1967519949	1899	1899	1899	1899	0
12	20231226	190000	1967519949	1899	1899	1899	1899	0
13	20231226	185900	1967519949	1899	1899	1899	1899	0
14	20231226	185800	1967519949	1899	1899	1899	1899	0
15	20231226	185700	1967519949	1899	1899	1899	1899	0
16	20231226	185600	1967519949	1899	1899	1899	1899	0
17	20231226	185500	1967519949	1899	1899	1899	1899	0
18	20231226	185400	1967519949	1899	1899	1899	1899	0
19	20231226	185300	1967519949	1899	1899	1899	1899	0
20	20231226	185200	1967519949	1899	1899	1899	1899	0
21	20231226	185100	1967519949	1899	1899	1899	1899	0
22	20231226	185000	1967519949	1899	1899	1899	1899	0
23	20231226	184900	1967519949	1899	1899	1899	1899	0
24	20231226	184800	1967519949	1899	1899	1899	1899	0
25	20231226	184700	1967519949	1899	1899	1899	1899	0
26	20231226	184600	1967519949	1899	1899	1899	1899	0
27	20231226	184500	1967519949	1899	1899	1899	1899	0
28	20231226	184400	1967519949	1899	1899	1899	1899	0
29	20231226	184300	1967519949	1899	1899	1899	1899	0
30	20231226	184200	1967519949	1899	1899	1899	1899	0
31	20231226	184100	1967519949	1899	1899	1899	1899	0
32	20231226	184000	1967519949	1899	1899	1899	1899	17395
33	20231226	183900	1967519949	1899	1899	1899	1899	0
34	20231226	183800	1967519949	1899	1899	1899	1899	0
35	20231226	183700	1967519949	1899	1899	1899	1899	0
36	20231226	183600	1967519949	1899	1899	1899	1899	0
37	20231226	183500	1967519949	1899	1899	1899	1899	0
38	20231226	183400	1967519949	1899	1899	1899	1899	0
39	20231226	183300	1967519949	1899	1899	1899	1899	0
40	20231226	183200	1967519949	1899	1899	1899	1899	0
41	20231226	183100	1967519949	1899	1899	1899	1899	0
42	20231226	183000	1967519949	1899	1899	1899	1899	0
43	20231226	182900	1967519949	1899	1899	1899	1899	0
44	20231226	182800	1967519949	1899	1899	1899	1899	0
45	20231226	182700	1967519949	1899	1899	1899	1899	0
46	20231226	182600	1967519949	1899	1899	1899	1899	0
47	20231226	182500	1967519949	1899	1899	1899	1899	0
48	20231226	182400	1967519949	1899	1899	1899	1899	0
49	20231226	182300	1967519949	1899	1899	1899	1899	0
50	20231226	182200	1967519949	1899	1899	1899	1899	0
51	20231226	182100	1967519949	1899	1899	1899	1899	0
52	20231226	182000	1967519949	1899	1899	1899	1899	0
53	20231226	181900	1967519949	1899	1899	1899	1899	0
54	20231226	181800	1967519949	1899	1899	1899	1899	0
55	20231226	181700	1967519949	1899	1899	1899	1899	0
56	20231226	181600	1967519949	1899	1899	1899	1899	0
57	20231226	181500	1967519949	1899	1899	1899	1899	0
58	20231226	181400	1967519949	1899	1899	1899	1899	0
59	20231226	181300	1967519949	1899	1899	1899	1899	0
60	20231226	181200	1967519949	1899	1899	1899	1899	0
61	20231226	181100	1967519949	1899	1899	1899	1899	0
62	20231226	181000	1967519949	1899	1899	1899	1899	17395
63	20231226	180900	1967519949	1899	1899	1899	1899	0
64	20231226	180800	1967519949	1899	1899	1899	1899	0
65	20231226	180700	1967519949	1899	1899	1899	1899	0
66	20231226	180600	1967519949	1899	1899	1899	1899	0
67	20231226	180500	1967519949	1899	1899	1899	1899	0
68	20231226	180400	1967519949	1899	1899	1899	1899	0
69	20231226	180300	1967519949	1899	1899	1899	1899	0
70	20231226	180200	1967519949	1899	1899	1899	1899	0
71	20231226	180100	1967519949	1899	1899	1899	1899	0
72	20231226	180000	1967519949	1899	1899	1899	1899	0
73	20231226	175900	1967519949	1899	1899	1899	1899	0
74	20231226	175800	1967519949	1899	1899	1899	1899	0
75	20231226	175700	1967519949	1899	1899	1899	1899	0
76	20231226	175600	1967519949	1899	1899	1899	1899	0
77	20231226	175500	1967519949	1899	1899	1899	1899	0
78	20231226	175400	1967519949	1899	1899	1899	1899	0
79	20231226	175300	1967519949	1899	1899	1899	1899	0
80	20231226	175200	1967519949	1899	1899	1899	1899	0
81	20231226	175100	1967519949	1899	1899	1899	1899	0
82	20231226	175000	1967519949	1899	1899	1899	1899	0
83	20231226	174900	1967519949	1899	1899	1899	1899	0
84	20231226	174800	1967519949	1899	1899	1899	1899	0
85	20231226	174700	1967519949	1899	1899	1899	1899	0
86	20231226	174600	1967519949	1899	1899	1899	1899	0
87	20231226	174500	1967519949	1899	1899	1899	1899	0
88	20231226	174400	1967519949	1899	1899	1899	1899	0
89	20231226	174300	1967519949	1899	1899	1899	1899	0
90	20231226	174200	1967519949	1899	1899	1899	1899	0
91	20231226	174100	1967519949	1899	1899	1899	1899	0
92	20231226	174000	1967519949	1899	1899	1899	1899	17395
93	20231226	173900	1967519949	1899	1899	1899	1899	0
94	20231226	173800	1967519949	1899	1899	1899	1899	0
95	20231226	173700	1967519949	1899	1899	1899	1899	0
96	20231226	173600	1967519949	1899	1899	1899	1899	0
97	20231226	173500	1967519949	1899	1899	1899	1899	0
98	20231226	173400	1967519949	1899	1899	1899	1899	0
99	20231226	173300	1967519949	1899	1899	1899	1899	0
100	20231226	173200	1967519949	1899	1899	1899	1899	0
101	20231226	173100	1967519949	1899	1899	1899	1899	0
102	20231226	173000	1967519949	1899	1899	1899	1899	0
103	20231226	172900	1967519949	1899	1899	1899	1899	0
104	20231226	172800	1967519949	1899	1899	1899	1899	0
105	20231226	172700	1967519949	1899	1899	1899	1899	0
106	20231226	172600	1967519949	1899	1899	1899	1899	0
107	20231226	172500	1967519949	1899	1899	1899	1899	0
108	20231226	172400	1967519949	1899	1899	1899	1899	0
109	20231226	172300	1967519949	1899	1899	1899	1899	0
110	20231226	172200	1967519949	1899	1899	1899	1899	0
111	20231226	172100	1967519949	1899	1899	1899	1899	0
112	20231226	172000	1967519949	1899	1899	1899	1899	0
113	20231226	171900	1967519949	1899	1899	1899	1899	0
114	20231226	171800	1967519949	1899	1899	1899	1899	0
115	20231226	171700	1967519949	1899	1899	1899	1899	0
116	20231226	171600	1967519949	1899	1899	1899	1899	0
117	20231226	171500	1967519949	1899	1899	1899	1899	0
118	20231226	171400	1967519949	1899	1899	1899	1899	0
119	20231226	171300	1967519949	1899	1899	1899	1899	0
120	20231226	171200	1967519949	1899	1899	1899	1899	0
121	20231226	171100	1967519949	1899	1899	1899	1899	0
122	20231226	171000	1967519949	1899	1899	1899	1899	17395
123	20231226	170900	1967519949	1899	1899	1899	1899	0
124	20231226	170800	1967519949	1899	1899	1899	1899	0
125	20231226	170700	1967519949	1899	1899	1899	1899	0
126	20231226	170600	1967519949	1899	1899	1899	1899	0
127	20231226	170500	1967519949	1899	1899	1899	1899	0
128	20231226	170400	1967519949	1899	1899	1899	1899	0
129	20231226	170300	1967519949	1899	1899	1899	1899	0
130	20231226	170200	1967519949	1899	1899	1899	1899	0
131	20231226	170100	1967519949	1899	1899	1899	1899	0
132	20231226	170000	1967519949	1899	1899	1899	1899	0
133	20231226	165900	1967519949	1899	1899	1899	1899	0
134	20231226	165800	1967519949	1899	1899	1899	1899	0
135	20231226	165700	1967519949	1899	1899	1899	1899	0
136	20231226	165600	1967519949	1899	1899	1899	1899	0
137	20231226	165500	1967519949	1899	1899	1899	1899	0
138	20231226	165400	1967519949	1899	1899	1899	1899	0
139	20231226	165300	1967519949	1899	1899	1899	1899	0
140	20231226	165200	1967519949	1899	1899	1899	1899	0
141	20231226	165100	1967519949	1899	1899	1899	1899	0
142	20231226	165000	1967519949	1899	1899	1899	1899	0
143	20231226	164900	1967519949	1899	1899	1899	1899	0
144	20231226	164800	1967519949	1899	1899	1899	1899	0
145	20231226	164700	1967519949	1899	1899	1899	1899	0
146	20231226	164600	1967519949	1899	1899	1899	1899	0
147	20231226	164500	1967519949	1899	1899	1899	1899	0
148	20231226	164400	1967519949	1899	1899	1899	1899	0
149	20231226	164300	1967519949	1899	1899	1899	1899	0
150	20231226	164200	1967519949	1899	1899	1899	1899	0
151	20231226	164100	1967519949	1899	1899	1899	1899	0
152	20231226	164000	1967519949	1899	1899	1899	1899	17395
153	20231226	163900	1967519949	1899	1899	1899	1899	0
154	20231226	163800	1967519949	1899	1899	1899	1899	0
155	20231226	163700	1967519949	1899	1899	1899	1899	0
156	20231226	163600	1967519949	1899	1899	1899	1899	0
157	20231226	163500	1967519949	1899	1899	1899	1899	0
158	20231226	163400	1967519949	1899	1899	1899	1899	0
159	20231226	163300	1967519949	1899	1899	1899	1899	0
160	20231226	163200	1967519949	1899	1899	1899	1899	0
161	20231226	163100	1967519949	1899	1899	1899	1899	0
162	20231226	163000	1967519949	1899	1899	1899	1899	0
163	20231226	162900	1967519949	1899	1899	1899	1899	0
164	20231226	162800	1967519949	1899	1899	1899	1899	0
165	20231226	162700	1967519949	1899	1899	1899	1899	0
166	20231226	162600	1967519949	1899	1899	1899	1899	0
167	20231226	162500	1967519949	1899	1899	1899	1899	0
168	20231226	162400	1967519949	1899	1899	1899	1899	0
169	20231226	162300	1967519949	1899	1899	1899	1899	0
170	20231226	162200	1967519949	1899	1899	1899	1899	0
171	20231226	162100	1967519949	1899	1899	1899	1899	0
172	20231226	162000	1967519949	1899	1899	1899	1899	0
173	20231226	161900	1967519949	1899	1899	1899	1899	0
174	20231226	161800	1967519949	1899	1899	1899	1899	0
175	20231226	161700	1967519949	1899	1899	1899	1899	0
176	20231226	161600	1967519949	1899	1899	1899	1899	0
177	20231226	161500	1967519949	1899	1899	1899	1899	0
178	20231226	161400	1967519949	1899	1899	1899	1899	0
179	20231226	161300	1967519949	1899	1899	1899	1899	0
180	20231226	161200	1967519949	1899	1899	1899	1899	0
181	20231226	161100	1967519949	1899	1899	1899	1899	0
182	20231226	161000	1967519949	1899	1899	1899	1899	17395
183	20231226	160900	1967519949	1899	1899	1899	1899	0
184	20231226	160800	1967519949	1899	1899	1899	1899	0
185	20231226	160700	1967519949	1899	1899	1899	1899	0
186	20231226	160600	1967519949	1899	1899	1899	1899	0
187	20231226	160500	1967519949	1899	1899	1899	1899	0
188	20231226	160400	1967519949	1899	1899	1899	1899	0
189	20231226	160300	1967519949	1899	1899	1899	1899	0
190	20231226	160200	1967519949	1899	1899	1899	1899	0
191	20231226	160100	1967519949	1899	1899	1899	1899	0
192	20231226	160000	1967519949	1899	1899	1899	1899	0
193	20231226	155900	1967519949	1899	1899	1899	1899	0
194	20231226	155800	1967519949	1899	1899	1899	1899	0
195	20231226	155700	1967519949	1899	1899	1899	1899	0
196	20231226	155600	1967519949	1899	1899	1899	1899	0
197	20231226	155500	1967519949	1899	1899	1899	1899	0
198	20231226	155400	1967519949	1899	1899	1899	1899	0
199	20231226	155300	1967519949	1899	1899	1899	1899	0
200	20231226	155200	1967519949	1899	1899	1899	1899	0
201	20231226	155100	1967519949	1899	1899	1899	1899	0
202	20231226	155000	1967519949	1899	1899	1899	1899	0
203	20231226	154900	1967519949	1899	1899	1899	1899	0
204	20231226	154800	1967519949	1899	1899	1899	1899	0
205	20231226	154700	1967519949	1899	1899	1899	1899	0
206	20231226	154600	1967519949	1899	1899	1899	1899	0
207	20231226	154500	1967519949	1899	1899	1899	1899	0
208	20231226	154400	1967519949	1899	1899	1899	1899	0
209	20231226	154300	1967519949	1899	1899	1899	1899	0
210	20231226	154200	1967519949	1899	1899	1899	1899	0
211	20231226	154100	1967519949	1899	1899	1899	1899	0
212	20231226	154000	1967519949	1899	1899	1899	1899	17395
213	20231226	153900	1967519949	1899	1899	1899	1899	0
214	20231226	153800	1967519949	1899	1899	1899	1899	0
215	20231226	153700	1967519949	1899	1899	1899	1899	0
216	20231226	153600	1967519949	1899	1899	1899	1899	0
217	20231226	153500	1967519949	1899	1899	1899	1899	0
218	20231226	153400	1967519949	1899	1899	1899	1899	0
219	20231226	153300	1967519949	1899	1899	1899	1899	0
220	20231226	153200	1967519949	1899	1899	1899	1899	0
221	20231226	153100	1967519949	1899	1899	1899	1899	0
222	20231226	153000	1967519949	1899	1899	1899	1899	17395
223	20231226	152900	1934486844	1898	1898	1898	1898	0
224	20231226	152800	1934486844	1898	1898	1898	1898	0
225	20231226	152700	1934486844	1898	1898	1898	1898	0
226	20231226	152600	1934486844	1898	1898	1898	1898	0
227	20231226	152500	1934486844	1898	1898	1898	1898	0
228	20231226	152400	1934486844	1898	1898	1898	1898	0
229	20231226	152300	1934486844	1898	1898	1898	1898	0
230	20231226	152200	1934486844	1898	1898	1898	1898	0
231	20231226	152100	1934486844	1898	1898	1898	1898	0
232	20231226	152000	1934486844	1898	1898	1898	1898	0
233	20231226	151900	1934486844	1898	1900	1901	1898	15890
234	20231226	151800	1904313722	1900	1900	1901	1900	2201
235	20231226	151700	1900131499	1901	1900	1901	1899	7456
236	20231226	151600	1885968084	1899	1902	1903	1899	5506
237	20231226	151500	1875504352	1900	1903	1903	1900	17346
238	20231226	151400	1842542761	1901	1904	1905	1901	12725
239	20231226	151300	1818347710	1902	1902	1903	1902	8888
240	20231226	151200	1801439007	1902	1905	1905	1902	25122
241	20231226	151100	1753605960	1906	1906	1906	1906	3690
242	20231226	151000	1746572820	1907	1907	1908	1907	5224
243	20231226	150900	1736610455	1906	1906	1907	1906	1767
244	20231226	150800	1733242547	1908	1907	1908	1907	1928
245	20231226	150700	1729565823	1906	1907	1908	1906	5755
246	20231226	150600	1718590730	1908	1909	1909	1908	7954
247	20231226	150500	1703408574	1909	1910	1910	1909	3901
248	20231226	150400	1695957888	1913	1913	1913	1911	5493
249	20231226	150300	1685456230	1913	1914	1914	1913	706
250	20231226	150200	1684105346	1914	1914	1914	1914	2908
251	20231226	150100	1678539434	1915	1915	1915	1915	0
252	20231226	150000	1678539434	1915	1915	1915	1915	0
253	20231226	145900	1678539434	1915	1915	1915	1915	1
254	20231226	145800	1678537519	1915	1914	1915	1909	3425
255	20231226	145700	1671981845	1914	1914	1914	1914	2
256	20231226	145600	1671978017	1909	1914	1914	1909	1001
257	20231226	145500	1670066287	1909	1914	1914	1909	374
258	20231226	145400	1669350889	1915	1912	1915	1912	2017
259	20231226	145300	1665489782	1914	1914	1914	1914	1
260	20231226	145200	1665487868	1913	1912	1913	1912	105
261	20231226	145100	1665287007	1912	1908	1912	1907	2311
262	20231226	145000	1660877999	1908	1908	1908	1908	3010
263	20231226	144900	1655134919	1908	1908	1908	1907	1533
264	20231226	144800	1652209964	1908	1907	1908	1906	1685
265	20231226	144700	1648997006	1906	1906	1906	1906	2871
266	20231226	144600	1643524880	1906	1906	1906	1906	498
267	20231226	144500	1642575692	1906	1909	1909	1906	3164
268	20231226	144400	1636544249	1907	1910	1910	1907	3
269	20231226	144300	1636538525	1910	1910	1910	1910	1
270	20231226	144200	1636536615	1907	1906	1907	1906	71
271	20231226	144100	1636401288	1905	1906	1907	1905	15023
272	20231226	144000	1607774600	1907	1909	1909	1907	12017
273	20231226	143900	1584854843	1908	1909	1909	1908	523
274	20231226	143800	1583856676	1908	1913	1913	1908	1811
275	20231226	143700	1580400274	1913	1913	1913	1913	3
276	20231226	143600	1580394535	1908	1912	1912	1908	7102
277	20231226	143500	1566833118	1912	1912	1914	1912	1289
278	20231226	143400	1564368450	1912	1912	1912	1912	15
279	20231226	143300	1564339770	1912	1912	1912	1912	8
280	20231226	143200	1564324474	1914	1914	1914	1914	97
281	20231226	143100	1564138816	1912	1912	1912	1912	0
282	20231226	143000	1564138816	1912	1912	1912	1911	1470
283	20231226	142900	1561328951	1912	1911	1912	1911	591
284	20231226	142800	1560199015	1911	1911	1911	1911	11
285	20231226	142700	1560177994	1912	1910	1912	1909	1238
286	20231226	142600	1557813426	1910	1910	1910	1910	200
287	20231226	142500	1557431426	1910	1910	1910	1909	2902
288	20231226	142400	1551890139	1910	1911	1911	1910	1306
289	20231226	142300	1549394676	1911	1912	1912	1911	104
290	20231226	142200	1549195832	1912	1912	1912	1912	20
291	20231226	142100	1549157592	1911	1914	1914	1911	6822
292	20231226	142000	1536105292	1915	1916	1916	1915	2046
293	20231226	141900	1532186232	1916	1916	1916	1915	2004
294	20231226	141800	1528348374	1917	1916	1917	1916	22
295	20231226	141700	1528306220	1919	1916	1919	1915	102
296	20231226	141600	1528110867	1915	1916	1916	1915	920
297	20231226	141500	1526348171	1916	1916	1916	1916	450
298	20231226	141400	1525485971	1916	1916	1916	1916	1000
299	20231226	141300	1523569971	1916	1916	1916	1916	0
300	20231226	141200	1523569971	1916	1916	1916	1916	21
301	20231226	141100	1523529735	1917	1916	1917	1916	200
302	20231226	141000	1523146435	1916	1917	1917	1916	2297
303	20231226	140900	1518743883	1920	1917	1920	1916	901
304	20231226	140800	1517016863	1918	1921	1921	1918	5685
305	20231226	140700	1506108119	1919	1921	1921	1919	180
306	20231226	140600	1505762697	1921	1921	1921	1921	0
307	20231226	140500	1505762697	1921	1921	1921	1921	1
308	20231226	140400	1505760776	1921	1921	1921	1921	2
309	20231226	140300	1505756934	1922	1922	1922	1922	1
310	20231226	140200	1505755012	1920	1919	1920	1919	2523
311	20231226	140100	1500913222	1920	1922	1922	1920	407
312	20231226	140000	1500131780	1922	1920	1922	1920	94
313	20231226	135900	1499951296	1922	1922	1922	1920	571
314	20231226	135800	1498853936	1922	1922	1922	1922	0
315	20231226	135700	1498853936	1922	1922	1922	1922	100
316	20231226	135600	1498661736	1922	1922	1923	1922	2903
317	20231226	135500	1493082168	1922	1922	1922	1922	0
318	20231226	135400	1493082168	1922	1920	1922	1919	3381
319	20231226	135300	1486591546	1920	1921	1921	1920	4410
320	20231226	135200	1478123346	1923	1922	1923	1920	3099
321	20231226	135100	1472169277	1922	1922	1922	1921	283
322	20231226	135000	1471625631	1921	1921	1921	1921	619
323	20231226	134900	1470436532	1923	1923	1923	1923	1952
324	20231226	134800	1466682836	1923	1922	1923	1922	966
325	20231226	134700	1464825223	1921	1921	1921	1921	95
326	20231226	134600	1464642728	1921	1921	1921	1921	5
327	20231226	134500	1464633123	1920	1920	1920	1920	1
328	20231226	134400	1464631203	1919	1920	1920	1919	300
329	20231226	134300	1464055502	1919	1919	1919	1919	200
330	20231226	134200	1463671702	1919	1922	1922	1919	733
331	20231226	134100	1462265054	1922	1923	1923	1922	3073
332	20231226	134000	1456356699	1923	1922	1923	1922	3489
333	20231226	133900	1449647885	1922	1922	1923	1922	3414
334	20231226	133800	1443085100	1918	1918	1918	1918	5
335	20231226	133700	1443075510	1917	1920	1923	1917	3519
336	20231226	133600	1436320528	1921	1923	1923	1921	313
337	20231226	133500	1435719250	1923	1923	1923	1923	0
338	20231226	133400	1435719250	1923	1920	1923	1920	1988
339	20231226	133300	1431902146	1920	1920	1920	1920	3424
340	20231226	133200	1425328066	1920	1920	1920	1920	391
341	20231226	133100	1424577346	1920	1920	1920	1920	52
342	20231226	133000	1424477506	1920	1920	1920	1920	60
343	20231226	132900	1424362306	1920	1915	1920	1915	6925
344	20231226	132800	1411083520	1915	1915	1915	1915	1
345	20231226	132700	1411081605	1916	1916	1916	1916	1
346	20231226	132600	1411079689	1911	1911	1911	1911	0
347	20231226	132500	1411079689	1911	1913	1915	1911	3206
348	20231226	132400	1404943738	1913	1913	1913	1913	1
349	20231226	132300	1404941825	1913	1910	1913	1910	3238
350	20231226	132200	1398757224	1909	1910	1910	1909	700
351	20231226	132100	1397420874	1910	1909	1910	1909	240
352	20231226	132000	1396962664	1909	1910	1910	1909	907
353	20231226	131900	1395231124	1910	1909	1910	1909	828
354	20231226	131800	1393649994	1909	1908	1909	1908	1217
355	20231226	131700	1391327601	1909	1910	1913	1909	5069
356	20231226	131600	1381648436	1913	1913	1913	1913	0
357	20231226	131500	1381648436	1913	1913	1913	1913	1
358	20231226	131400	1381646523	1913	1913	1913	1913	0
359	20231226	131300	1381646523	1913	1916	1916	1913	31
360	20231226	131200	1381587217	1909	1911	1911	1909	1648
361	20231226	131100	1378441120	1911	1911	1911	1911	0
362	20231226	131000	1378441120	1911	1911	1911	1911	0
363	20231226	130900	1378441120	1911	1911	1911	1911	40
364	20231226	130800	1378364680	1909	1909	1909	1909	350
365	20231226	130700	1377696530	1909	1909	1909	1909	138
366	20231226	130600	1377433088	1908	1909	1909	1908	106
367	20231226	130500	1377230830	1908	1917	1917	1908	11594
368	20231226	130400	1355092485	1911	1912	1912	1911	1430
369	20231226	130300	1352358584	1917	1917	1917	1916	61
370	20231226	130200	1352241650	1917	1917	1917	1916	310
371	20231226	130100	1351647385	1917	1918	1918	1917	221
372	20231226	130000	1351223607	1914	1914	1914	1914	198
373	20231226	125900	1350844635	1912	1912	1912	1912	0
374	20231226	125800	1350844635	1912	1912	1912	1912	0
375	20231226	125700	1350844635	1912	1912	1912	1912	42
376	20231226	125600	1350764331	1913	1917	1917	1913	532
377	20231226	125500	1349744615	1917	1917	1917	1917	4
378	20231226	125400	1349736947	1917	1913	1917	1913	23
379	20231226	125300	1349692892	1913	1913	1913	1913	25
380	20231226	125200	1349645067	1913	1913	1913	1913	15
381	20231226	125100	1349616372	1910	1913	1913	1910	354
382	20231226	125000	1348940220	1913	1913	1913	1913	0
383	20231226	124900	1348940220	1913	1913	1913	1913	156
384	20231226	124800	1348641792	1910	1910	1910	1909	1360
385	20231226	124700	1346045276	1910	1910	1910	1910	200
386	20231226	124600	1345663276	1909	1909	1909	1909	1300
387	20231226	124500	1343181576	1909	1910	1910	1909	100
388	20231226	124400	1342990666	1909	1909	1909	1909	373
389	20231226	124300	1342278609	1909	1909	1917	1909	1291
390	20231226	124200	1339814050	1908	1910	1910	1908	5358
391	20231226	124100	1329588884	1910	1910	1910	1909	4879
392	20231226	124000	1320270994	1910	1911	1912	1910	5747
393	20231226	123900	1309290708	1911	1912	1912	1911	2063
394	20231226	123800	1305347945	1912	1912	1912	1912	885
395	20231226	123700	1303655825	1919	1919	1919	1919	11
396	20231226	123600	1303634716	1911	1911	1911	1911	3624
397	20231226	123500	1296709252	1910	1920	1920	1910	17671
398	20231226	123400	1262900050	1921	1921	1921	1921	10
399	20231226	123300	1262880840	1920	1920	1920	1920	0
400	20231226	123200	1262880840	1920	1921	1921	1920	3868
401	20231226	123100	1255452412	1922	1922	1922	1922	90
402	20231226	123000	1255279432	1922	1922	1922	1922	101
403	20231226	122900	1255085310	1922	1921	1922	1921	1550
404	20231226	122800	1252106260	1922	1922	1922	1922	1513
405	20231226	122700	1249198274	1923	1923	1923	1922	251
406	20231226	122600	1248715701	1923	1923	1923	1923	10
407	20231226	122500	1248696471	1922	1922	1922	1922	721
408	20231226	122400	1247310709	1923	1923	1923	1923	409
409	20231226	122300	1246524202	1923	1923	1923	1923	20
410	20231226	122200	1246485742	1923	1925	1925	1923	345
411	20231226	122100	1245821915	1925	1926	1926	1925	189
412	20231226	122000	1245458060	1926	1926	1926	1926	61
413	20231226	121900	1245340574	1926	1926	1926	1926	0
414	20231226	121800	1245340574	1926	1923	1926	1923	1140
415	20231226	121700	1243146454	1923	1921	1923	1921	1994
416	20231226	121600	1239315808	1920	1921	1921	1920	137
417	20231226	121500	1239052673	1922	1922	1922	1922	35
418	20231226	121400	1238985403	1922	1921	1922	1920	697
419	20231226	121300	1237646776	1922	1922	1922	1922	10
420	20231226	121200	1237627556	1922	1920	1922	1920	2917
421	20231226	121100	1232026910	1918	1920	1920	1918	176
422	20231226	121000	1231689322	1920	1919	1920	1918	50
423	20231226	120900	1231593372	1920	1920	1920	1920	11
424	20231226	120800	1231572252	1918	1920	1920	1918	220
425	20231226	120700	1231149992	1920	1920	1920	1920	0
426	20231226	120600	1231149992	1920	1922	1922	1920	7
427	20231226	120500	1231136550	1922	1922	1922	1922	1
428	20231226	120400	1231134628	1918	1913	1918	1913	15503
429	20231226	120300	1201463014	1913	1913	1913	1913	16
430	20231226	120200	1201432406	1912	1912	1912	1912	5821
431	20231226	120100	1190302654	1911	1912	1912	1910	13004
432	20231226	120000	1165455006	1912	1913	1913	1912	7238
433	20231226	115900	1151615840	1912	1914	1914	1912	3648
434	20231226	115800	1144640160	1913	1913	1913	1913	201
435	20231226	115700	1144255647	1913	1914	1914	1913	4020
436	20231226	115600	1136565367	1914	1914	1914	1914	5
437	20231226	115500	1136555797	1914	1914	1914	1914	30
438	20231226	115400	1136498377	1914	1915	1915	1914	2079
439	20231226	115300	1132519161	1915	1915	1915	1915	731
440	20231226	115200	1131119296	1915	1915	1915	1915	507
441	20231226	115100	1130148391	1916	1916	1916	1916	207
442	20231226	115000	1129751779	1916	1916	1916	1916	100
443	20231226	114900	1129560179	1917	1917	1917	1917	0
444	20231226	114800	1129560179	1917	1917	1917	1917	522
445	20231226	114700	1128559505	1912	1917	1917	1912	17242
446	20231226	114600	1095566787	1917	1917	1917	1917	15
447	20231226	114500	1095538032	1917	1915	1917	1915	101
448	20231226	114400	1095344615	1915	1916	1916	1915	4805
449	20231226	114300	1086141119	1917	1918	1918	1917	4387
450	20231226	114200	1077731140	1918	1918	1919	1918	527
451	20231226	114100	1076720353	1919	1919	1919	1919	7
452	20231226	114000	1076706920	1920	1920	1920	1920	1
453	20231226	113900	1076705000	1917	1920	1920	1917	2
454	20231226	113800	1076701163	1917	1918	1918	1917	1581
455	20231226	113700	1073669814	1917	1917	1917	1917	0
456	20231226	113600	1073669814	1917	1918	1918	1917	2115
457	20231226	113500	1069613845	1918	1920	1920	1918	811
458	20231226	113400	1068058345	1918	1918	1918	1918	96
459	20231226	113300	1067874217	1920	1920	1920	1920	0
460	20231226	113200	1067874217	1920	1920	1920	1918	21
461	20231226	113100	1067833921	1920	1920	1920	1920	8
462	20231226	113000	1067818561	1918	1918	1918	1918	141
463	20231226	112900	1067548123	1918	1918	1918	1918	863
464	20231226	112800	1065892889	1918	1918	1918	1918	64
465	20231226	112700	1065770137	1921	1918	1921	1917	2856
466	20231226	112600	1060293683	1918	1918	1918	1918	1000
467	20231226	112500	1058375683	1918	1920	1920	1918	2500
468	20231226	112400	1053578938	1921	1919	1921	1919	2
469	20231226	112300	1053575098	1919	1920	1921	1919	453
470	20231226	112200	1052705455	1920	1921	1921	1920	5430
471	20231226	112100	1042276509	1921	1920	1921	1920	22204
472	20231226	112000	999636825	1920	1920	1921	1920	224
473	20231226	111900	999206721	1920	1920	1920	1920	120
474	20231226	111800	998976321	1920	1920	1920	1920	700
475	20231226	111700	997632321	1920	1921	1921	1920	5494
476	20231226	111600	987083021	1921	1920	1921	1920	4038
477	20231226	111500	979326348	1920	1921	1921	1920	792
478	20231226	111400	977805031	1921	1921	1921	1921	0
479	20231226	111300	977805031	1921	1921	1921	1921	1
480	20231226	111200	977803110	1920	1920	1920	1920	899
481	20231226	111100	976077030	1921	1921	1921	1921	65
482	20231226	111000	975952165	1920	1920	1921	1920	1420
483	20231226	110900	973225764	1920	1920	1920	1920	240
484	20231226	110800	972764964	1921	1920	1921	1920	1336
485	20231226	110700	970199840	1920	1920	1921	1920	3161
486	20231226	110600	964130719	1921	1921	1921	1921	68
487	20231226	110500	964000091	1921	1921	1921	1921	330
488	20231226	110400	963366161	1921	1921	1921	1920	103
489	20231226	110300	963168328	1920	1920	1921	1920	6209
490	20231226	110200	951245995	1920	1921	1921	1920	16545
491	20231226	110100	919478365	1922	1922	1922	1922	0
492	20231226	110000	919478365	1922	1922	1922	1922	34
493	20231226	105900	919413017	1922	1923	1923	1922	440
494	20231226	105800	918567097	1922	1923	1923	1922	160
495	20231226	105700	918259527	1924	1923	1924	1922	348
496	20231226	105600	917590620	1924	1924	1924	1924	2771
497	20231226	105500	912259216	1924	1924	1924	1924	0
498	20231226	105400	912259216	1924	1921	1924	1921	69
499	20231226	105300	912126478	1924	1924	1924	1924	0
500	20231226	105200	912126478	1924	1921	1924	1921	1168
501	20231226	105100	909879723	1920	1920	1920	1920	0
502	20231226	105000	909879723	1920	1920	1920	1920	0
503	20231226	104900	909879723	1920	1921	1921	1920	1154
504	20231226	104800	907663032	1921	1921	1921	1921	178
505	20231226	104700	907321094	1921	1923	1924	1921	419
506	20231226	104600	906516182	1924	1924	1924	1924	1
507	20231226	104500	906514258	1921	1920	1921	1920	140
508	20231226	104400	906245451	1921	1921	1921	1921	59
509	20231226	104300	906132112	1921	1922	1924	1921	4
510	20231226	104200	906124424	1920	1925	1925	1920	339
511	20231226	104100	905473505	1920	1925	1925	1920	12187
512	20231226	104000	882071291	1921	1921	1921	1921	0
513	20231226	103900	882071291	1921	1923	1923	1921	520
514	20231226	103800	881072321	1925	1926	1926	1925	736
515	20231226	103700	879654786	1926	1926	1926	1926	2
516	20231226	103600	879650934	1927	1922	1927	1921	77
517	20231226	103500	879502914	1921	1927	1927	1921	111
518	20231226	103400	879289673	1927	1922	1927	1920	1335
519	20231226	103300	876725142	1922	1926	1927	1922	13
520	20231226	103200	876700134	1926	1926	1927	1926	5
521	20231226	103100	876690502	1920	1920	1920	1920	0
522	20231226	103000	876690502	1920	1922	1922	1920	7095
523	20231226	102900	863066278	1928	1925	1928	1923	581
524	20231226	102800	861948300	1925	1926	1928	1925	519
525	20231226	102700	860948803	1926	1928	1928	1925	348
526	20231226	102600	860278581	1927	1929	1929	1927	7295
527	20231226	102500	846213688	1930	1929	1930	1929	349
528	20231226	102400	845540418	1929	1929	1931	1929	312
529	20231226	102300	844938550	1931	1932	1932	1929	1030
530	20231226	102200	842951452	1932	1932	1932	1932	31
531	20231226	102100	842891560	1930	1930	1933	1930	2843
532	20231226	102000	837399745	1930	1933	1933	1930	460
533	20231226	101900	836511915	1933	1933	1933	1933	0
534	20231226	101800	836511915	1933	1933	1935	1933	880
535	20231226	101700	834810093	1928	1926	1933	1926	3069
536	20231226	101600	828888729	1928	1929	1929	1926	115
537	20231226	101500	828667024	1929	1929	1929	1929	11
538	20231226	101400	828645805	1929	1929	1930	1929	4
539	20231226	101300	828638087	1929	1932	1932	1929	28
540	20231226	101200	828584047	1933	1923	1933	1923	24456
541	20231226	101100	781458958	1924	1923	1924	1923	867
542	20231226	101000	779791716	1921	1920	1921	1920	1867
543	20231226	100900	776205402	1920	1921	1921	1920	594
544	20231226	100800	775064900	1920	1921	1921	1920	932
545	20231226	100700	773275289	1921	1924	1924	1921	447
546	20231226	100600	772416450	1925	1915	1925	1913	23386
547	20231226	100500	727506164	1912	1912	1912	1912	250
548	20231226	100400	727028164	1912	1914	1914	1912	2118
549	20231226	100300	722976805	1914	1916	1916	1914	1230
550	20231226	100200	720620845	1915	1917	1917	1915	1140
551	20231226	100100	718435685	1918	1918	1918	1918	66
552	20231226	100000	718309097	1919	1918	1919	1913	7895
553	20231226	095900	703202794	1918	1916	1919	1913	5162
554	20231226	095800	693305920	1917	1913	1917	1913	3644
555	20231226	095700	686328075	1913	1913	1913	1911	1554
556	20231226	095600	683358356	1911	1911	1913	1911	1647
557	20231226	095500	680210505	1914	1913	1914	1912	500
558	20231226	095400	679254459	1914	1912	1914	1912	137
559	20231226	095300	678992475	1914	1911	1914	1909	2654
560	20231226	095200	673922496	1910	1912	1914	1909	8363
561	20231226	095100	657949137	1912	1913	1914	1911	1929
562	20231226	095000	654262476	1913	1914	1914	1913	261
563	20231226	094900	653763137	1914	1913	1914	1911	11134
564	20231226	094800	632482074	1911	1913	1913	1911	2159
565	20231226	094700	628356183	1910	1912	1912	1910	8078
566	20231226	094600	612915329	1914	1914	1914	1914	952
567	20231226	094500	611093201	1914	1915	1915	1914	571
568	20231226	094400	610000052	1914	1915	1915	1912	4269
569	20231226	094300	601834146	1915	1915	1915	1914	2508
570	20231226	094200	597033326	1915	1915	1915	1915	1099
571	20231226	094100	594928741	1917	1919	1919	1915	944
572	20231226	094000	593119327	1915	1918	1918	1915	4239
573	20231226	093900	584992336	1919	1919	1919	1919	10
574	20231226	093800	584973146	1919	1915	1920	1912	2957
575	20231226	093700	579311008	1915	1913	1915	1910	5699
576	20231226	093600	568422728	1913	1917	1917	1913	276
577	20231226	093500	567894406	1916	1918	1919	1916	3357
578	20231226	093400	561461973	1916	1916	1916	1916	1100
579	20231226	093300	559354373	1920	1910	1920	1906	16977
580	20231226	093200	526936129	1910	1912	1912	1909	3197
581	20231226	093100	520829715	1913	1913	1913	1910	5562
582	20231226	093000	510198140	1913	1915	1920	1913	7426
583	20231226	092900	495980231	1915	1914	1920	1914	15
584	20231226	092800	495951505	1914	1915	1916	1914	853
585	20231226	092700	494318065	1918	1921	1921	1916	1912
586	20231226	092600	490648887	1921	1921	1921	1915	277
587	20231226	092500	490118041	1922	1912	1922	1909	27376
588	20231226	092400	437811063	1912	1915	1915	1911	2535
589	20231226	092300	432963507	1915	1915	1915	1912	2687
590	20231226	092200	427822442	1915	1924	1924	1914	1739
591	20231226	092100	424492389	1914	1915	1924	1914	5375
592	20231226	092000	414199968	1924	1915	1924	1911	15165
593	20231226	091900	385209439	1916	1926	1926	1916	12838
594	20231226	091800	360531439	1926	1933	1933	1926	4804
595	20231226	091700	351258652	1933	1933	1933	1933	1942
596	20231226	091600	347504766	1933	1934	1934	1933	570
597	20231226	091500	346402556	1925	1925	1929	1925	7134
598	20231226	091400	332669422	1925	1939	1939	1924	25387
599	20231226	091300	283750405	1939	1945	1945	1939	5048
600	20231226	091200	273950254	1946	1959	1959	1946	7454
601	20231226	091100	259414886	1959	1953	1959	1951	1819
602	20231226	091000	255864891	1952	1964	1964	1951	17753
603	20231226	090900	221081724	1963	1969	1969	1963	4080
604	20231226	090800	213058619	1969	1969	1969	1969	3358
605	20231226	090700	206446717	1969	1978	1978	1969	2607
606	20231226	090600	201295890	1978	1977	1978	1977	1009
607	20231226	090500	199300478	1968	1968	1968	1967	5983
608	20231226	090400	187526621	1967	1979	1979	1967	8009
609	20231226	090300	171755754	1980	1981	1981	1971	3027
610	20231226	090200	165775504	1982	1983	1986	1981	9897
611	20231226	090100	146157301	1983	1988	1991	1983	12971
612	20231226	090000	120413938	1987	1965	1989	1961	57523