KissMeData/000180/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183000	392597518	1890	1890	1890	1890	15506
3	20231222	182900	392597518	1890	1890	1890	1890	0
4	20231222	182800	392597518	1890	1890	1890	1890	0
5	20231222	182700	392597518	1890	1890	1890	1890	0
6	20231222	182600	392597518	1890	1890	1890	1890	0
7	20231222	182500	392597518	1890	1890	1890	1890	0
8	20231222	182400	392597518	1890	1890	1890	1890	0
9	20231222	182300	392597518	1890	1890	1890	1890	0
10	20231222	182200	392597518	1890	1890	1890	1890	0
11	20231222	182100	392597518	1890	1890	1890	1890	0
12	20231222	182000	392597518	1890	1890	1890	1890	0
13	20231222	181900	392597518	1890	1890	1890	1890	0
14	20231222	181800	392597518	1890	1890	1890	1890	0
15	20231222	181700	392597518	1890	1890	1890	1890	0
16	20231222	181600	392597518	1890	1890	1890	1890	0
17	20231222	181500	392597518	1890	1890	1890	1890	0
18	20231222	181400	392597518	1890	1890	1890	1890	0
19	20231222	181300	392597518	1890	1890	1890	1890	0
20	20231222	181200	392597518	1890	1890	1890	1890	0
21	20231222	181100	392597518	1890	1890	1890	1890	0
22	20231222	181000	392597518	1890	1890	1890	1890	0
23	20231222	180900	392597518	1890	1890	1890	1890	0
24	20231222	180800	392597518	1890	1890	1890	1890	0
25	20231222	180700	392597518	1890	1890	1890	1890	0
26	20231222	180600	392597518	1890	1890	1890	1890	0
27	20231222	180500	392597518	1890	1890	1890	1890	0
28	20231222	180400	392597518	1890	1890	1890	1890	0
29	20231222	180300	392597518	1890	1890	1890	1890	0
30	20231222	180200	392597518	1890	1890	1890	1890	0
31	20231222	180100	392597518	1890	1890	1890	1890	0
32	20231222	180000	392597518	1890	1890	1890	1890	15506
33	20231222	175900	392597518	1890	1890	1890	1890	0
34	20231222	175800	392597518	1890	1890	1890	1890	0
35	20231222	175700	392597518	1890	1890	1890	1890	0
36	20231222	175600	392597518	1890	1890	1890	1890	0
37	20231222	175500	392597518	1890	1890	1890	1890	0
38	20231222	175400	392597518	1890	1890	1890	1890	0
39	20231222	175300	392597518	1890	1890	1890	1890	0
40	20231222	175200	392597518	1890	1890	1890	1890	0
41	20231222	175100	392597518	1890	1890	1890	1890	0
42	20231222	175000	392597518	1890	1890	1890	1890	0
43	20231222	174900	392597518	1890	1890	1890	1890	0
44	20231222	174800	392597518	1890	1890	1890	1890	0
45	20231222	174700	392597518	1890	1890	1890	1890	0
46	20231222	174600	392597518	1890	1890	1890	1890	0
47	20231222	174500	392597518	1890	1890	1890	1890	0
48	20231222	174400	392597518	1890	1890	1890	1890	0
49	20231222	174300	392597518	1890	1890	1890	1890	0
50	20231222	174200	392597518	1890	1890	1890	1890	0
51	20231222	174100	392597518	1890	1890	1890	1890	0
52	20231222	174000	392597518	1890	1890	1890	1890	0
53	20231222	173900	392597518	1890	1890	1890	1890	0
54	20231222	173800	392597518	1890	1890	1890	1890	0
55	20231222	173700	392597518	1890	1890	1890	1890	0
56	20231222	173600	392597518	1890	1890	1890	1890	0
57	20231222	173500	392597518	1890	1890	1890	1890	0
58	20231222	173400	392597518	1890	1890	1890	1890	0
59	20231222	173300	392597518	1890	1890	1890	1890	0
60	20231222	173200	392597518	1890	1890	1890	1890	0
61	20231222	173100	392597518	1890	1890	1890	1890	0
62	20231222	173000	392597518	1890	1890	1890	1890	15506
63	20231222	172900	392597518	1890	1890	1890	1890	0
64	20231222	172800	392597518	1890	1890	1890	1890	0
65	20231222	172700	392597518	1890	1890	1890	1890	0
66	20231222	172600	392597518	1890	1890	1890	1890	0
67	20231222	172500	392597518	1890	1890	1890	1890	0
68	20231222	172400	392597518	1890	1890	1890	1890	0
69	20231222	172300	392597518	1890	1890	1890	1890	0
70	20231222	172200	392597518	1890	1890	1890	1890	0
71	20231222	172100	392597518	1890	1890	1890	1890	0
72	20231222	172000	392597518	1890	1890	1890	1890	0
73	20231222	171900	392597518	1890	1890	1890	1890	0
74	20231222	171800	392597518	1890	1890	1890	1890	0
75	20231222	171700	392597518	1890	1890	1890	1890	0
76	20231222	171600	392597518	1890	1890	1890	1890	0
77	20231222	171500	392597518	1890	1890	1890	1890	0
78	20231222	171400	392597518	1890	1890	1890	1890	0
79	20231222	171300	392597518	1890	1890	1890	1890	0
80	20231222	171200	392597518	1890	1890	1890	1890	0
81	20231222	171100	392597518	1890	1890	1890	1890	0
82	20231222	171000	392597518	1890	1890	1890	1890	0
83	20231222	170900	392597518	1890	1890	1890	1890	0
84	20231222	170800	392597518	1890	1890	1890	1890	0
85	20231222	170700	392597518	1890	1890	1890	1890	0
86	20231222	170600	392597518	1890	1890	1890	1890	0
87	20231222	170500	392597518	1890	1890	1890	1890	0
88	20231222	170400	392597518	1890	1890	1890	1890	0
89	20231222	170300	392597518	1890	1890	1890	1890	0
90	20231222	170200	392597518	1890	1890	1890	1890	0
91	20231222	170100	392597518	1890	1890	1890	1890	0
92	20231222	170000	392597518	1890	1890	1890	1890	15506
93	20231222	165900	392597518	1890	1890	1890	1890	0
94	20231222	165800	392597518	1890	1890	1890	1890	0
95	20231222	165700	392597518	1890	1890	1890	1890	0
96	20231222	165600	392597518	1890	1890	1890	1890	0
97	20231222	165500	392597518	1890	1890	1890	1890	0
98	20231222	165400	392597518	1890	1890	1890	1890	0
99	20231222	165300	392597518	1890	1890	1890	1890	0
100	20231222	165200	392597518	1890	1890	1890	1890	0
101	20231222	165100	392597518	1890	1890	1890	1890	0
102	20231222	165000	392597518	1890	1890	1890	1890	0
103	20231222	164900	392597518	1890	1890	1890	1890	0
104	20231222	164800	392597518	1890	1890	1890	1890	0
105	20231222	164700	392597518	1890	1890	1890	1890	0
106	20231222	164600	392597518	1890	1890	1890	1890	0
107	20231222	164500	392597518	1890	1890	1890	1890	0
108	20231222	164400	392597518	1890	1890	1890	1890	0
109	20231222	164300	392597518	1890	1890	1890	1890	0
110	20231222	164200	392597518	1890	1890	1890	1890	0
111	20231222	164100	392597518	1890	1890	1890	1890	0
112	20231222	164000	392597518	1890	1890	1890	1890	0
113	20231222	163900	392597518	1890	1890	1890	1890	0
114	20231222	163800	392597518	1890	1890	1890	1890	0
115	20231222	163700	392597518	1890	1890	1890	1890	0
116	20231222	163600	392597518	1890	1890	1890	1890	0
117	20231222	163500	392597518	1890	1890	1890	1890	0
118	20231222	163400	392597518	1890	1890	1890	1890	0
119	20231222	163300	392597518	1890	1890	1890	1890	0
120	20231222	163200	392597518	1890	1890	1890	1890	0
121	20231222	163100	392597518	1890	1890	1890	1890	0
122	20231222	163000	392597518	1890	1890	1890	1890	15506
123	20231222	162900	392597518	1890	1890	1890	1890	0
124	20231222	162800	392597518	1890	1890	1890	1890	0
125	20231222	162700	392597518	1890	1890	1890	1890	0
126	20231222	162600	392597518	1890	1890	1890	1890	0
127	20231222	162500	392597518	1890	1890	1890	1890	0
128	20231222	162400	392597518	1890	1890	1890	1890	0
129	20231222	162300	392597518	1890	1890	1890	1890	0
130	20231222	162200	392597518	1890	1890	1890	1890	0
131	20231222	162100	392597518	1890	1890	1890	1890	0
132	20231222	162000	392597518	1890	1890	1890	1890	0
133	20231222	161900	392597518	1890	1890	1890	1890	0
134	20231222	161800	392597518	1890	1890	1890	1890	0
135	20231222	161700	392597518	1890	1890	1890	1890	0
136	20231222	161600	392597518	1890	1890	1890	1890	0
137	20231222	161500	392597518	1890	1890	1890	1890	0
138	20231222	161400	392597518	1890	1890	1890	1890	0
139	20231222	161300	392597518	1890	1890	1890	1890	0
140	20231222	161200	392597518	1890	1890	1890	1890	0
141	20231222	161100	392597518	1890	1890	1890	1890	0
142	20231222	161000	392597518	1890	1890	1890	1890	0
143	20231222	160900	392597518	1890	1890	1890	1890	0
144	20231222	160800	392597518	1890	1890	1890	1890	0
145	20231222	160700	392597518	1890	1890	1890	1890	0
146	20231222	160600	392597518	1890	1890	1890	1890	0
147	20231222	160500	392597518	1890	1890	1890	1890	0
148	20231222	160400	392597518	1890	1890	1890	1890	0
149	20231222	160300	392597518	1890	1890	1890	1890	0
150	20231222	160200	392597518	1890	1890	1890	1890	0
151	20231222	160100	392597518	1890	1890	1890	1890	0
152	20231222	160000	392597518	1890	1890	1890	1890	15506
153	20231222	155900	392597518	1890	1890	1890	1890	0
154	20231222	155800	392597518	1890	1890	1890	1890	0
155	20231222	155700	392597518	1890	1890	1890	1890	0
156	20231222	155600	392597518	1890	1890	1890	1890	0
157	20231222	155500	392597518	1890	1890	1890	1890	0
158	20231222	155400	392597518	1890	1890	1890	1890	0
159	20231222	155300	392597518	1890	1890	1890	1890	0
160	20231222	155200	392597518	1890	1890	1890	1890	0
161	20231222	155100	392597518	1890	1890	1890	1890	0
162	20231222	155000	392597518	1890	1890	1890	1890	0
163	20231222	154900	392597518	1890	1890	1890	1890	0
164	20231222	154800	392597518	1890	1890	1890	1890	0
165	20231222	154700	392597518	1890	1890	1890	1890	0
166	20231222	154600	392597518	1890	1890	1890	1890	0
167	20231222	154500	392597518	1890	1890	1890	1890	0
168	20231222	154400	392597518	1890	1890	1890	1890	0
169	20231222	154300	392597518	1890	1890	1890	1890	0
170	20231222	154200	392597518	1890	1890	1890	1890	0
171	20231222	154100	392597518	1890	1890	1890	1890	0
172	20231222	154000	392597518	1890	1890	1890	1890	0
173	20231222	153900	392597518	1890	1890	1890	1890	0
174	20231222	153800	392597518	1890	1890	1890	1890	0
175	20231222	153700	392597518	1890	1890	1890	1890	0
176	20231222	153600	392597518	1890	1890	1890	1890	0
177	20231222	153500	392597518	1890	1890	1890	1890	0
178	20231222	153400	392597518	1890	1890	1890	1890	0
179	20231222	153300	392597518	1890	1890	1890	1890	0
180	20231222	153200	392597518	1890	1890	1890	1890	0
181	20231222	153100	392597518	1890	1890	1890	1890	0
182	20231222	153000	392597518	1890	1890	1890	1890	31012
183	20231222	152900	363291178	1893	1893	1893	1893	0
184	20231222	152800	363291178	1893	1893	1893	1893	0
185	20231222	152700	363291178	1893	1893	1893	1893	0
186	20231222	152600	363291178	1893	1893	1893	1893	0
187	20231222	152500	363291178	1893	1893	1893	1893	0
188	20231222	152400	363291178	1893	1893	1893	1893	0
189	20231222	152300	363291178	1893	1893	1893	1893	0
190	20231222	152200	363291178	1893	1893	1893	1893	0
191	20231222	152100	363291178	1893	1893	1893	1893	0
192	20231222	152000	363291178	1893	1893	1893	1893	0
193	20231222	151900	363291178	1893	1906	1907	1892	3996
194	20231222	151800	355702019	1907	1910	1910	1904	10316
195	20231222	151700	336037925	1906	1910	1910	1906	3000
196	20231222	151600	330313925	1921	1920	1921	1900	10170
197	20231222	151500	310958112	1909	1909	1909	1909	0
198	20231222	151400	310958112	1909	1920	1920	1909	8015
199	20231222	151300	295651232	1921	1920	1921	1920	114
200	20231222	151200	295432342	1920	1921	1921	1920	1717
201	20231222	151100	292134932	1921	1921	1921	1921	10
202	20231222	151000	292115722	1921	1923	1923	1921	12671
203	20231222	150900	267772522	1923	1931	1931	1923	71
204	20231222	150800	267635896	1925	1925	1925	1925	0
205	20231222	150700	267635896	1925	1925	1925	1925	0
206	20231222	150600	267635896	1925	1926	1926	1925	131
207	20231222	150500	267383690	1927	1927	1927	1927	0
208	20231222	150400	267383690	1927	1927	1927	1927	0
209	20231222	150300	267383690	1927	1927	1927	1927	0
210	20231222	150200	267383690	1927	1927	1927	1927	0
211	20231222	150100	267383690	1927	1927	1927	1927	0
212	20231222	150000	267383690	1927	1927	1927	1927	1
213	20231222	145900	267381763	1931	1927	1931	1926	177
214	20231222	145800	267040533	1927	1927	1927	1926	403
215	20231222	145700	266264352	1927	1927	1927	1927	11
216	20231222	145600	266243155	1927	1927	1927	1927	1600
217	20231222	145500	263159955	1927	1926	1927	1926	18
218	20231222	145400	263125279	1926	1924	1927	1922	1124
219	20231222	145300	260963924	1923	1926	1927	1923	1010
220	20231222	145200	259021362	1927	1927	1927	1927	5
221	20231222	145100	259011727	1924	1927	1927	1924	3301
222	20231222	145000	252657486	1927	1929	1929	1927	1747
223	20231222	144900	249289415	1929	1929	1929	1929	37
224	20231222	144800	249218042	1929	1929	1929	1929	0
225	20231222	144700	249218042	1929	1929	1929	1929	14
226	20231222	144600	249191036	1930	1930	1930	1930	959
227	20231222	144500	247340166	1931	1931	1931	1931	50
228	20231222	144400	247243616	1931	1931	1931	1931	11
229	20231222	144300	247222375	1931	1931	1931	1931	14
230	20231222	144200	247195341	1930	1930	1930	1930	0
231	20231222	144100	247195341	1930	1930	1930	1930	0
232	20231222	144000	247195341	1930	1930	1930	1930	0
233	20231222	143900	247195341	1930	1930	1930	1930	0
234	20231222	143800	247195341	1930	1931	1931	1930	1000
235	20231222	143700	245265321	1930	1930	1930	1930	0
236	20231222	143600	245265321	1930	1930	1930	1930	0
237	20231222	143500	245265321	1930	1930	1930	1930	0
238	20231222	143400	245265321	1930	1930	1930	1930	74
239	20231222	143300	245122501	1933	1933	1933	1933	68
240	20231222	143200	244991057	1930	1930	1930	1930	13
241	20231222	143100	244965967	1931	1931	1931	1931	27
242	20231222	143000	244913830	1933	1933	1933	1933	0
243	20231222	142900	244913830	1933	1933	1933	1933	0
244	20231222	142800	244913830	1933	1933	1933	1933	0
245	20231222	142700	244913830	1933	1933	1933	1933	32
246	20231222	142600	244851974	1932	1932	1932	1932	38
247	20231222	142500	244778558	1933	1933	1933	1933	0
248	20231222	142400	244778558	1933	1933	1933	1933	0
249	20231222	142300	244778558	1933	1933	1933	1933	0
250	20231222	142200	244778558	1933	1934	1934	1933	11
251	20231222	142100	244757285	1935	1935	1935	1935	200
252	20231222	142000	244370285	1934	1934	1934	1934	483
253	20231222	141900	243436163	1934	1934	1934	1934	5
254	20231222	141800	243426493	1935	1934	1935	1934	500
255	20231222	141700	242459053	1933	1933	1933	1933	0
256	20231222	141600	242459053	1933	1933	1933	1933	0
257	20231222	141500	242459053	1933	1933	1933	1933	0
258	20231222	141400	242459053	1933	1933	1933	1933	0
259	20231222	141300	242459053	1933	1933	1933	1933	40
260	20231222	141200	242381733	1933	1933	1933	1933	40
261	20231222	141100	242304413	1934	1934	1934	1934	0
262	20231222	141000	242304413	1934	1934	1934	1934	0
263	20231222	140900	242304413	1934	1934	1934	1934	0
264	20231222	140800	242304413	1934	1933	1934	1933	140
265	20231222	140700	242033693	1933	1933	1933	1933	1025
266	20231222	140600	240052368	1933	1933	1933	1933	0
267	20231222	140500	240052368	1933	1933	1933	1933	10
268	20231222	140400	240033038	1931	1931	1931	1931	26
269	20231222	140300	239982832	1933	1933	1933	1933	0
270	20231222	140200	239982832	1933	1933	1933	1933	10
271	20231222	140100	239963502	1933	1933	1933	1933	500
272	20231222	140000	238997002	1931	1931	1931	1931	0
273	20231222	135900	238997002	1931	1931	1931	1931	1
274	20231222	135800	238995071	1933	1933	1933	1933	0
275	20231222	135700	238995071	1933	1933	1933	1933	4
276	20231222	135600	238987339	1931	1931	1931	1931	26
277	20231222	135500	238937133	1931	1931	1931	1931	500
278	20231222	135400	237971633	1931	1931	1931	1931	0
279	20231222	135300	237971633	1931	1931	1931	1931	26
280	20231222	135200	237921427	1932	1932	1932	1932	0
281	20231222	135100	237921427	1932	1932	1932	1932	0
282	20231222	135000	237921427	1932	1932	1932	1932	0
283	20231222	134900	237921427	1932	1932	1932	1932	19
284	20231222	134800	237884719	1932	1932	1932	1932	27
285	20231222	134700	237832555	1934	1933	1934	1932	886
286	20231222	134600	236120778	1934	1934	1934	1934	20
287	20231222	134500	236082098	1933	1933	1933	1933	0
288	20231222	134400	236082098	1933	1933	1933	1933	317
289	20231222	134300	235469337	1933	1933	1933	1933	0
290	20231222	134200	235469337	1933	1933	1933	1933	2
291	20231222	134100	235465471	1933	1933	1933	1933	0
292	20231222	134000	235465471	1933	1933	1933	1933	100
293	20231222	133900	235272171	1934	1934	1934	1934	0
294	20231222	133800	235272171	1934	1934	1934	1934	0
295	20231222	133700	235272171	1934	1934	1934	1934	0
296	20231222	133600	235272171	1934	1934	1934	1934	10
297	20231222	133500	235252831	1932	1932	1932	1932	68
298	20231222	133400	235121455	1934	1934	1934	1934	0
299	20231222	133300	235121455	1934	1934	1934	1934	500
300	20231222	133200	234154455	1934	1934	1934	1934	0
301	20231222	133100	234154455	1934	1934	1934	1934	10
302	20231222	133000	234135115	1932	1933	1933	1932	1016
303	20231222	132900	232171203	1935	1933	1935	1933	20
304	20231222	132800	232132523	1935	1935	1935	1933	59
305	20231222	132700	232018446	1933	1933	1933	1933	444
306	20231222	132600	231160194	1934	1934	1934	1934	3
307	20231222	132500	231154392	1934	1934	1934	1934	0
308	20231222	132400	231154392	1934	1934	1934	1934	0
309	20231222	132300	231154392	1934	1934	1934	1934	0
310	20231222	132200	231154392	1934	1934	1934	1934	0
311	20231222	132100	231154392	1934	1934	1934	1934	0
312	20231222	132000	231154392	1934	1934	1934	1934	0
313	20231222	131900	231154392	1934	1934	1934	1934	0
314	20231222	131800	231154392	1934	1934	1934	1934	0
315	20231222	131700	231154392	1934	1934	1934	1934	0
316	20231222	131600	231154392	1934	1934	1934	1934	0
317	20231222	131500	231154392	1934	1934	1934	1934	1
318	20231222	131400	231152458	1933	1934	1934	1933	100
319	20231222	131300	230959130	1934	1934	1934	1934	0
320	20231222	131200	230959130	1934	1934	1934	1934	0
321	20231222	131100	230959130	1934	1934	1934	1934	0
322	20231222	131000	230959130	1934	1934	1934	1934	0
323	20231222	130900	230959130	1934	1935	1935	1934	1004
324	20231222	130800	229017360	1935	1935	1935	1935	47
325	20231222	130700	228926415	1935	1935	1935	1935	48
326	20231222	130600	228833535	1934	1934	1934	1933	1392
327	20231222	130500	226141754	1934	1934	1934	1934	47
328	20231222	130400	226050856	1935	1935	1935	1935	0
329	20231222	130300	226050856	1935	1935	1935	1935	0
330	20231222	130200	226050856	1935	1935	1935	1935	1
331	20231222	130100	226048921	1934	1934	1934	1934	0
332	20231222	130000	226048921	1934	1934	1934	1934	0
333	20231222	125900	226048921	1934	1935	1935	1934	36
334	20231222	125800	225979292	1934	1934	1934	1934	0
335	20231222	125700	225979292	1934	1934	1934	1934	0
336	20231222	125600	225979292	1934	1934	1934	1934	0
337	20231222	125500	225979292	1934	1934	1934	1934	0
338	20231222	125400	225979292	1934	1934	1934	1934	108
339	20231222	125300	225770420	1937	1935	1937	1935	8
340	20231222	125200	225754934	1934	1934	1934	1934	0
341	20231222	125100	225754934	1934	1934	1934	1934	0
342	20231222	125000	225754934	1934	1934	1934	1934	0
343	20231222	124900	225754934	1934	1934	1934	1934	0
344	20231222	124800	225754934	1934	1934	1934	1934	0
345	20231222	124700	225754934	1934	1934	1934	1934	0
346	20231222	124600	225754934	1934	1934	1934	1934	0
347	20231222	124500	225754934	1934	1934	1934	1934	0
348	20231222	124400	225754934	1934	1934	1934	1934	0
349	20231222	124300	225754934	1934	1934	1934	1934	0
350	20231222	124200	225754934	1934	1934	1934	1934	0
351	20231222	124100	225754934	1934	1934	1934	1934	0
352	20231222	124000	225754934	1934	1935	1935	1934	2
353	20231222	123900	225751065	1935	1935	1935	1935	0
354	20231222	123800	225751065	1935	1935	1935	1935	0
355	20231222	123700	225751065	1935	1935	1935	1935	0
356	20231222	123600	225751065	1935	1935	1935	1935	0
357	20231222	123500	225751065	1935	1935	1935	1935	0
358	20231222	123400	225751065	1935	1935	1935	1935	0
359	20231222	123300	225751065	1935	1935	1935	1935	0
360	20231222	123200	225751065	1935	1935	1935	1935	0
361	20231222	123100	225751065	1935	1935	1935	1935	0
362	20231222	123000	225751065	1935	1935	1935	1935	0
363	20231222	122900	225751065	1935	1935	1935	1935	0
364	20231222	122800	225751065	1935	1935	1935	1935	10
365	20231222	122700	225731715	1932	1932	1932	1932	0
366	20231222	122600	225731715	1932	1932	1932	1932	0
367	20231222	122500	225731715	1932	1932	1932	1932	0
368	20231222	122400	225731715	1932	1932	1932	1932	0
369	20231222	122300	225731715	1932	1932	1932	1932	1
370	20231222	122200	225729783	1935	1940	1940	1935	10001
371	20231222	122100	206377843	1932	1932	1932	1932	0
372	20231222	122000	206377843	1932	1932	1932	1932	19
373	20231222	121900	206341135	1940	1940	1940	1940	0
374	20231222	121800	206341135	1940	1934	1940	1930	2535
375	20231222	121700	201438563	1934	1934	1934	1934	10
376	20231222	121600	201419223	1940	1940	1940	1940	0
377	20231222	121500	201419223	1940	1940	1940	1940	0
378	20231222	121400	201419223	1940	1940	1940	1940	0
379	20231222	121300	201419223	1940	1940	1940	1940	0
380	20231222	121200	201419223	1940	1936	1940	1929	5002
381	20231222	121100	191748765	1941	1941	1941	1941	0
382	20231222	121000	191748765	1941	1941	1941	1941	500
383	20231222	120900	190778265	1941	1941	1941	1941	1
384	20231222	120800	190776324	1940	1940	1940	1936	512
385	20231222	120700	189785048	1934	1932	1934	1932	726
386	20231222	120600	188382292	1932	1934	1934	1932	3
387	20231222	120500	188376493	1935	1935	1935	1935	0
388	20231222	120400	188376493	1935	1935	1935	1935	0
389	20231222	120300	188376493	1935	1935	1935	1935	0
390	20231222	120200	188376493	1935	1935	1935	1935	0
391	20231222	120100	188376493	1935	1935	1935	1935	0
392	20231222	120000	188376493	1935	1935	1935	1935	0
393	20231222	115900	188376493	1935	1935	1935	1935	0
394	20231222	115800	188376493	1935	1935	1935	1935	0
395	20231222	115700	188376493	1935	1935	1935	1935	10
396	20231222	115600	188357143	1935	1935	1935	1935	0
397	20231222	115500	188357143	1935	1935	1935	1934	15
398	20231222	115400	188328131	1923	1925	1925	1923	526
399	20231222	115300	187316528	1935	1935	1935	1935	0
400	20231222	115200	187316528	1935	1935	1935	1935	1
401	20231222	115100	187314593	1925	1933	1933	1925	4617
402	20231222	115000	178424884	1939	1939	1939	1939	0
403	20231222	114900	178424884	1939	1939	1939	1939	3
404	20231222	114800	178419067	1933	1933	1933	1933	1781
405	20231222	114700	174976394	1933	1933	1933	1933	171
406	20231222	114600	174645851	1940	1940	1940	1940	1
407	20231222	114500	174643911	1930	1938	1938	1930	10000
408	20231222	114400	155308487	1940	1940	1940	1940	1
409	20231222	114300	155306547	1938	1938	1938	1938	800
410	20231222	114200	153756147	1939	1938	1939	1938	177
411	20231222	114100	153413013	1938	1938	1938	1938	0
412	20231222	114000	153413013	1938	1938	1938	1938	0
413	20231222	113900	153413013	1938	1938	1938	1938	0
414	20231222	113800	153413013	1938	1938	1938	1938	0
415	20231222	113700	153413013	1938	1938	1938	1938	500
416	20231222	113600	152444013	1938	1938	1938	1938	0
417	20231222	113500	152444013	1938	1938	1938	1938	0
418	20231222	113400	152444013	1938	1938	1938	1938	0
419	20231222	113300	152444013	1938	1938	1938	1938	0
420	20231222	113200	152444013	1938	1938	1938	1938	500
421	20231222	113100	151475013	1938	1938	1938	1938	50
422	20231222	113000	151378113	1939	1939	1939	1939	0
423	20231222	112900	151378113	1939	1939	1939	1939	0
424	20231222	112800	151378113	1939	1939	1939	1939	0
425	20231222	112700	151378113	1939	1939	1939	1939	0
426	20231222	112600	151378113	1939	1938	1939	1938	2000
427	20231222	112500	147500311	1938	1938	1938	1938	0
428	20231222	112400	147500311	1938	1936	1938	1936	174
429	20231222	112300	147163437	1936	1938	1938	1936	34
430	20231222	112200	147097611	1938	1938	1938	1938	5
431	20231222	112100	147087921	1938	1936	1938	1936	27
432	20231222	112000	147035647	1935	1935	1935	1935	0
433	20231222	111900	147035647	1935	1935	1935	1935	0
434	20231222	111800	147035647	1935	1935	1935	1935	10
435	20231222	111700	147016297	1935	1935	1935	1935	1064
436	20231222	111600	144957457	1939	1939	1939	1939	2
437	20231222	111500	144953579	1937	1939	1939	1937	101
438	20231222	111400	144757940	1939	1939	1939	1939	0
439	20231222	111300	144757940	1939	1939	1939	1939	0
440	20231222	111200	144757940	1939	1939	1939	1939	11
441	20231222	111100	144736611	1938	1938	1938	1938	1
442	20231222	111000	144734673	1935	1934	1935	1934	1464
443	20231222	110900	141902766	1934	1935	1939	1934	11210
444	20231222	110800	120215186	1936	1940	1940	1936	4414
445	20231222	110700	111667474	1943	1939	1943	1937	4501
446	20231222	110600	102943665	1940	1946	1946	1940	3001
447	20231222	110500	97121022	1944	1944	1944	1944	18
448	20231222	110400	97086030	1946	1945	1946	1945	24
449	20231222	110300	97039349	1945	1945	1945	1945	25
450	20231222	110200	96990724	1946	1945	1946	1945	34
451	20231222	110100	96924586	1946	1945	1946	1945	35
452	20231222	110000	96856502	1947	1947	1947	1947	0
453	20231222	105900	96856502	1947	1947	1947	1947	1
454	20231222	105800	96854555	1945	1945	1945	1945	0
455	20231222	105700	96854555	1945	1945	1945	1945	0
456	20231222	105600	96854555	1945	1945	1945	1945	1
457	20231222	105500	96852610	1949	1949	1949	1949	0
458	20231222	105400	96852610	1949	1949	1949	1949	0
459	20231222	105300	96852610	1949	1949	1949	1949	0
460	20231222	105200	96852610	1949	1949	1949	1949	0
461	20231222	105100	96852610	1949	1949	1949	1949	0
462	20231222	105000	96852610	1949	1949	1949	1949	0
463	20231222	104900	96852610	1949	1949	1949	1949	0
464	20231222	104800	96852610	1949	1949	1949	1949	0
465	20231222	104700	96852610	1949	1949	1949	1949	0
466	20231222	104600	96852610	1949	1949	1949	1949	0
467	20231222	104500	96852610	1949	1949	1949	1949	0
468	20231222	104400	96852610	1949	1949	1949	1949	1
469	20231222	104300	96850661	1942	1942	1942	1942	1345
470	20231222	104200	94238671	1942	1942	1942	1942	0
471	20231222	104100	94238671	1942	1942	1942	1942	0
472	20231222	104000	94238671	1942	1942	1942	1942	3
473	20231222	103900	94232845	1942	1942	1942	1942	2
474	20231222	103800	94228961	1942	1942	1942	1942	0
475	20231222	103700	94228961	1942	1942	1942	1942	10
476	20231222	103600	94209541	1942	1942	1942	1942	0
477	20231222	103500	94209541	1942	1941	1942	1940	538
478	20231222	103400	93165747	1942	1942	1942	1942	96
479	20231222	103300	92979315	1942	1941	1942	1941	805
480	20231222	103200	91416506	1942	1942	1942	1942	7
481	20231222	103100	91402912	1942	1943	1943	1942	10
482	20231222	103000	91383487	1943	1943	1943	1943	0
483	20231222	102900	91383487	1943	1942	1943	1942	1001
484	20231222	102800	89439081	1942	1944	1944	1942	710
485	20231222	102700	88060051	1947	1947	1947	1947	0
486	20231222	102600	88060051	1947	1945	1947	1945	500
487	20231222	102500	87086771	1946	1946	1946	1946	0
488	20231222	102400	87086771	1946	1946	1946	1946	0
489	20231222	102300	87086771	1946	1946	1946	1946	30
490	20231222	102200	87028391	1947	1947	1947	1947	0
491	20231222	102100	87028391	1947	1948	1948	1947	420
492	20231222	102000	86210251	1948	1948	1948	1948	100
493	20231222	101900	86015451	1949	1949	1949	1949	0
494	20231222	101800	86015451	1949	1949	1949	1949	1
495	20231222	101700	86013502	1949	1949	1949	1949	0
496	20231222	101600	86013502	1949	1949	1949	1949	26
497	20231222	101500	85962828	1949	1949	1949	1949	0
498	20231222	101400	85962828	1949	1949	1949	1949	2
499	20231222	101300	85958930	1949	1949	1949	1949	0
500	20231222	101200	85958930	1949	1949	1949	1949	505
501	20231222	101100	84974685	1949	1949	1949	1949	0
502	20231222	101000	84974685	1949	1949	1949	1949	0
503	20231222	100900	84974685	1949	1949	1949	1949	0
504	20231222	100800	84974685	1949	1949	1949	1949	0
505	20231222	100700	84974685	1949	1949	1949	1949	0
506	20231222	100600	84974685	1949	1949	1949	1949	0
507	20231222	100500	84974685	1949	1949	1949	1949	0
508	20231222	100400	84974685	1949	1949	1949	1949	3
509	20231222	100300	84968838	1949	1949	1949	1949	5
510	20231222	100200	84959093	1949	1949	1949	1949	0
511	20231222	100100	84959093	1949	1949	1949	1949	0
512	20231222	100000	84959093	1949	1949	1949	1949	0
513	20231222	095900	84959093	1949	1948	1949	1948	1574
514	20231222	095800	81892876	1944	1946	1946	1944	4220
515	20231222	095700	73682092	1950	1950	1950	1950	0
516	20231222	095600	73682092	1950	1950	1950	1950	0
517	20231222	095500	73682092	1950	1947	1950	1946	55
518	20231222	095400	73575041	1950	1950	1950	1950	10
519	20231222	095300	73555541	1946	1946	1946	1946	0
520	20231222	095200	73555541	1946	1947	1947	1946	6000
521	20231222	095100	61876911	1950	1949	1950	1947	3956
522	20231222	095000	54168916	1949	1950	1950	1949	1974
523	20231222	094900	50321325	1950	1950	1950	1950	0
524	20231222	094800	50321325	1950	1950	1950	1950	100
525	20231222	094700	50126325	1950	1950	1950	1950	0
526	20231222	094600	50126325	1950	1950	1950	1950	0
527	20231222	094500	50126325	1950	1951	1951	1950	789
528	20231222	094400	48587650	1952	1952	1953	1952	3
529	20231222	094300	48581793	1952	1953	1953	1952	11
530	20231222	094200	48560311	1953	1953	1953	1953	0
531	20231222	094100	48560311	1953	1953	1953	1953	100
532	20231222	094000	48365011	1953	1953	1953	1953	1
533	20231222	093900	48363058	1950	1954	1955	1950	5246
534	20231222	093800	38128705	1955	1955	1955	1955	197
535	20231222	093700	37743570	1958	1958	1958	1958	0
536	20231222	093600	37743570	1958	1958	1958	1958	0
537	20231222	093500	37743570	1958	1958	1958	1958	0
538	20231222	093400	37743570	1958	1958	1958	1958	1
539	20231222	093300	37741612	1958	1955	1958	1955	196
540	20231222	093200	37358426	1958	1958	1958	1958	1
541	20231222	093100	37356468	1955	1955	1955	1955	0
542	20231222	093000	37356468	1955	1955	1955	1955	0
543	20231222	092900	37356468	1955	1955	1955	1955	200
544	20231222	092800	36965468	1955	1955	1955	1955	1
545	20231222	092700	36963513	1954	1953	1954	1953	2
546	20231222	092600	36959606	1953	1953	1964	1953	7
547	20231222	092500	36945880	1952	1964	1964	1952	3
548	20231222	092400	36940012	1952	1952	1964	1952	4
549	20231222	092300	36932192	1952	1952	1964	1952	4
550	20231222	092200	36924372	1964	1951	1964	1951	4
551	20231222	092100	36916542	1951	1954	1964	1951	915
552	20231222	092000	35131175	1964	1969	1969	1951	9004
553	20231222	091900	17554594	1956	1957	1969	1956	12
554	20231222	091800	17531004	1956	1960	1960	1955	451
555	20231222	091700	16648543	1970	1970	1970	1970	1000
556	20231222	091600	14678543	1970	1970	1970	1970	6
557	20231222	091500	14666723	1969	1969	1969	1969	0
558	20231222	091400	14666723	1969	1969	1969	1969	1555
559	20231222	091300	11604928	1969	1969	1969	1969	0
560	20231222	091200	11604928	1969	1969	1969	1969	0
561	20231222	091100	11604928	1969	1969	1969	1969	3
562	20231222	091000	11599021	1960	1960	1960	1960	600
563	20231222	090900	10423021	1960	1960	1960	1960	500
564	20231222	090800	9443021	1974	1974	1974	1974	0
565	20231222	090700	9443021	1974	1974	1974	1974	0
566	20231222	090600	9443021	1974	1974	1974	1974	4
567	20231222	090500	9435125	1974	1956	1974	1954	1001
568	20231222	090400	7478831	1953	1953	1953	1953	0
569	20231222	090300	7478831	1953	1961	1961	1953	100
570	20231222	090200	7283435	1974	1974	1974	1974	0
571	20231222	090100	7283435	1974	1973	1974	1960	1993
572	20231222	090000	3358823	1962	1974	1974	1962	1703