KissMeData/018500/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	190300	4518238559	1900	1900	1900	1900	37890
3	20231218	190200	4518238559	1900	1900	1900	1900	0
4	20231218	190100	4518238559	1900	1900	1900	1900	0
5	20231218	190000	4518238559	1900	1900	1900	1900	0
6	20231218	185900	4518238559	1900	1900	1900	1900	0
7	20231218	185800	4518238559	1900	1900	1900	1900	0
8	20231218	185700	4518238559	1900	1900	1900	1900	0
9	20231218	185600	4518238559	1900	1900	1900	1900	0
10	20231218	185500	4518238559	1900	1900	1900	1900	0
11	20231218	185400	4518238559	1900	1900	1900	1900	0
12	20231218	185300	4518238559	1900	1900	1900	1900	0
13	20231218	185200	4518238559	1900	1900	1900	1900	0
14	20231218	185100	4518238559	1900	1900	1900	1900	0
15	20231218	185000	4518238559	1900	1900	1900	1900	0
16	20231218	184900	4518238559	1900	1900	1900	1900	0
17	20231218	184800	4518238559	1900	1900	1900	1900	0
18	20231218	184700	4518238559	1900	1900	1900	1900	0
19	20231218	184600	4518238559	1900	1900	1900	1900	0
20	20231218	184500	4518238559	1900	1900	1900	1900	0
21	20231218	184400	4518238559	1900	1900	1900	1900	0
22	20231218	184300	4518238559	1900	1900	1900	1900	0
23	20231218	184200	4518238559	1900	1900	1900	1900	0
24	20231218	184100	4518238559	1900	1900	1900	1900	0
25	20231218	184000	4518238559	1900	1900	1900	1900	0
26	20231218	183900	4518238559	1900	1900	1900	1900	0
27	20231218	183800	4518238559	1900	1900	1900	1900	0
28	20231218	183700	4518238559	1900	1900	1900	1900	0
29	20231218	183600	4518238559	1900	1900	1900	1900	0
30	20231218	183500	4518238559	1900	1900	1900	1900	0
31	20231218	183400	4518238559	1900	1900	1900	1900	0
32	20231218	183300	4518238559	1900	1900	1900	1900	37890
33	20231218	183200	4518238559	1900	1900	1900	1900	0
34	20231218	183100	4518238559	1900	1900	1900	1900	0
35	20231218	183000	4518238559	1900	1900	1900	1900	0
36	20231218	182900	4518238559	1900	1900	1900	1900	0
37	20231218	182800	4518238559	1900	1900	1900	1900	0
38	20231218	182700	4518238559	1900	1900	1900	1900	0
39	20231218	182600	4518238559	1900	1900	1900	1900	0
40	20231218	182500	4518238559	1900	1900	1900	1900	0
41	20231218	182400	4518238559	1900	1900	1900	1900	0
42	20231218	182300	4518238559	1900	1900	1900	1900	0
43	20231218	182200	4518238559	1900	1900	1900	1900	0
44	20231218	182100	4518238559	1900	1900	1900	1900	0
45	20231218	182000	4518238559	1900	1900	1900	1900	0
46	20231218	181900	4518238559	1900	1900	1900	1900	0
47	20231218	181800	4518238559	1900	1900	1900	1900	0
48	20231218	181700	4518238559	1900	1900	1900	1900	0
49	20231218	181600	4518238559	1900	1900	1900	1900	0
50	20231218	181500	4518238559	1900	1900	1900	1900	0
51	20231218	181400	4518238559	1900	1900	1900	1900	0
52	20231218	181300	4518238559	1900	1900	1900	1900	0
53	20231218	181200	4518238559	1900	1900	1900	1900	0
54	20231218	181100	4518238559	1900	1900	1900	1900	0
55	20231218	181000	4518238559	1900	1900	1900	1900	0
56	20231218	180900	4518238559	1900	1900	1900	1900	0
57	20231218	180800	4518238559	1900	1900	1900	1900	0
58	20231218	180700	4518238559	1900	1900	1900	1900	0
59	20231218	180600	4518238559	1900	1900	1900	1900	0
60	20231218	180500	4518238559	1900	1900	1900	1900	0
61	20231218	180400	4518238559	1900	1900	1900	1900	0
62	20231218	180300	4518238559	1900	1900	1900	1900	37890
63	20231218	180200	4518238559	1900	1900	1900	1900	0
64	20231218	180100	4518238559	1900	1900	1900	1900	0
65	20231218	180000	4518238559	1900	1900	1900	1900	0
66	20231218	175900	4518238559	1900	1900	1900	1900	0
67	20231218	175800	4518238559	1900	1900	1900	1900	0
68	20231218	175700	4518238559	1900	1900	1900	1900	0
69	20231218	175600	4518238559	1900	1900	1900	1900	0
70	20231218	175500	4518238559	1900	1900	1900	1900	0
71	20231218	175400	4518238559	1900	1900	1900	1900	0
72	20231218	175300	4518238559	1900	1900	1900	1900	0
73	20231218	175200	4518238559	1900	1900	1900	1900	0
74	20231218	175100	4518238559	1900	1900	1900	1900	0
75	20231218	175000	4518238559	1900	1900	1900	1900	0
76	20231218	174900	4518238559	1900	1900	1900	1900	0
77	20231218	174800	4518238559	1900	1900	1900	1900	0
78	20231218	174700	4518238559	1900	1900	1900	1900	0
79	20231218	174600	4518238559	1900	1900	1900	1900	0
80	20231218	174500	4518238559	1900	1900	1900	1900	0
81	20231218	174400	4518238559	1900	1900	1900	1900	0
82	20231218	174300	4518238559	1900	1900	1900	1900	0
83	20231218	174200	4518238559	1900	1900	1900	1900	0
84	20231218	174100	4518238559	1900	1900	1900	1900	0
85	20231218	174000	4518238559	1900	1900	1900	1900	0
86	20231218	173900	4518238559	1900	1900	1900	1900	0
87	20231218	173800	4518238559	1900	1900	1900	1900	0
88	20231218	173700	4518238559	1900	1900	1900	1900	0
89	20231218	173600	4518238559	1900	1900	1900	1900	0
90	20231218	173500	4518238559	1900	1900	1900	1900	0
91	20231218	173400	4518238559	1900	1900	1900	1900	0
92	20231218	173300	4518238559	1900	1900	1900	1900	37890
93	20231218	173200	4518238559	1900	1900	1900	1900	0
94	20231218	173100	4518238559	1900	1900	1900	1900	0
95	20231218	173000	4518238559	1900	1900	1900	1900	0
96	20231218	172900	4518238559	1900	1900	1900	1900	0
97	20231218	172800	4518238559	1900	1900	1900	1900	0
98	20231218	172700	4518238559	1900	1900	1900	1900	0
99	20231218	172600	4518238559	1900	1900	1900	1900	0
100	20231218	172500	4518238559	1900	1900	1900	1900	0
101	20231218	172400	4518238559	1900	1900	1900	1900	0
102	20231218	172300	4518238559	1900	1900	1900	1900	0
103	20231218	172200	4518238559	1900	1900	1900	1900	0
104	20231218	172100	4518238559	1900	1900	1900	1900	0
105	20231218	172000	4518238559	1900	1900	1900	1900	0
106	20231218	171900	4518238559	1900	1900	1900	1900	0
107	20231218	171800	4518238559	1900	1900	1900	1900	0
108	20231218	171700	4518238559	1900	1900	1900	1900	0
109	20231218	171600	4518238559	1900	1900	1900	1900	0
110	20231218	171500	4518238559	1900	1900	1900	1900	0
111	20231218	171400	4518238559	1900	1900	1900	1900	0
112	20231218	171300	4518238559	1900	1900	1900	1900	0
113	20231218	171200	4518238559	1900	1900	1900	1900	0
114	20231218	171100	4518238559	1900	1900	1900	1900	0
115	20231218	171000	4518238559	1900	1900	1900	1900	0
116	20231218	170900	4518238559	1900	1900	1900	1900	0
117	20231218	170800	4518238559	1900	1900	1900	1900	0
118	20231218	170700	4518238559	1900	1900	1900	1900	0
119	20231218	170600	4518238559	1900	1900	1900	1900	0
120	20231218	170500	4518238559	1900	1900	1900	1900	0
121	20231218	170400	4518238559	1900	1900	1900	1900	0
122	20231218	170300	4518238559	1900	1900	1900	1900	37890
123	20231218	170200	4518238559	1900	1900	1900	1900	0
124	20231218	170100	4518238559	1900	1900	1900	1900	0
125	20231218	170000	4518238559	1900	1900	1900	1900	0
126	20231218	165900	4518238559	1900	1900	1900	1900	0
127	20231218	165800	4518238559	1900	1900	1900	1900	0
128	20231218	165700	4518238559	1900	1900	1900	1900	0
129	20231218	165600	4518238559	1900	1900	1900	1900	0
130	20231218	165500	4518238559	1900	1900	1900	1900	0
131	20231218	165400	4518238559	1900	1900	1900	1900	0
132	20231218	165300	4518238559	1900	1900	1900	1900	0
133	20231218	165200	4518238559	1900	1900	1900	1900	0
134	20231218	165100	4518238559	1900	1900	1900	1900	0
135	20231218	165000	4518238559	1900	1900	1900	1900	0
136	20231218	164900	4518238559	1900	1900	1900	1900	0
137	20231218	164800	4518238559	1900	1900	1900	1900	0
138	20231218	164700	4518238559	1900	1900	1900	1900	0
139	20231218	164600	4518238559	1900	1900	1900	1900	0
140	20231218	164500	4518238559	1900	1900	1900	1900	0
141	20231218	164400	4518238559	1900	1900	1900	1900	0
142	20231218	164300	4518238559	1900	1900	1900	1900	0
143	20231218	164200	4518238559	1900	1900	1900	1900	0
144	20231218	164100	4518238559	1900	1900	1900	1900	0
145	20231218	164000	4518238559	1900	1900	1900	1900	0
146	20231218	163900	4518238559	1900	1900	1900	1900	0
147	20231218	163800	4518238559	1900	1900	1900	1900	0
148	20231218	163700	4518238559	1900	1900	1900	1900	0
149	20231218	163600	4518238559	1900	1900	1900	1900	0
150	20231218	163500	4518238559	1900	1900	1900	1900	0
151	20231218	163400	4518238559	1900	1900	1900	1900	0
152	20231218	163300	4518238559	1900	1900	1900	1900	37890
153	20231218	163200	4518238559	1900	1900	1900	1900	0
154	20231218	163100	4518238559	1900	1900	1900	1900	0
155	20231218	163000	4518238559	1900	1900	1900	1900	0
156	20231218	162900	4518238559	1900	1900	1900	1900	0
157	20231218	162800	4518238559	1900	1900	1900	1900	0
158	20231218	162700	4518238559	1900	1900	1900	1900	0
159	20231218	162600	4518238559	1900	1900	1900	1900	0
160	20231218	162500	4518238559	1900	1900	1900	1900	0
161	20231218	162400	4518238559	1900	1900	1900	1900	0
162	20231218	162300	4518238559	1900	1900	1900	1900	0
163	20231218	162200	4518238559	1900	1900	1900	1900	0
164	20231218	162100	4518238559	1900	1900	1900	1900	0
165	20231218	162000	4518238559	1900	1900	1900	1900	0
166	20231218	161900	4518238559	1900	1900	1900	1900	0
167	20231218	161800	4518238559	1900	1900	1900	1900	0
168	20231218	161700	4518238559	1900	1900	1900	1900	0
169	20231218	161600	4518238559	1900	1900	1900	1900	0
170	20231218	161500	4518238559	1900	1900	1900	1900	0
171	20231218	161400	4518238559	1900	1900	1900	1900	0
172	20231218	161300	4518238559	1900	1900	1900	1900	0
173	20231218	161200	4518238559	1900	1900	1900	1900	0
174	20231218	161100	4518238559	1900	1900	1900	1900	0
175	20231218	161000	4518238559	1900	1900	1900	1900	0
176	20231218	160900	4518238559	1900	1900	1900	1900	0
177	20231218	160800	4518238559	1900	1900	1900	1900	0
178	20231218	160700	4518238559	1900	1900	1900	1900	0
179	20231218	160600	4518238559	1900	1900	1900	1900	0
180	20231218	160500	4518238559	1900	1900	1900	1900	0
181	20231218	160400	4518238559	1900	1900	1900	1900	0
182	20231218	160300	4518238559	1900	1900	1900	1900	37890
183	20231218	160200	4518238559	1900	1900	1900	1900	0
184	20231218	160100	4518238559	1900	1900	1900	1900	0
185	20231218	160000	4518238559	1900	1900	1900	1900	0
186	20231218	155900	4518238559	1900	1900	1900	1900	0
187	20231218	155800	4518238559	1900	1900	1900	1900	0
188	20231218	155700	4518238559	1900	1900	1900	1900	0
189	20231218	155600	4518238559	1900	1900	1900	1900	0
190	20231218	155500	4518238559	1900	1900	1900	1900	0
191	20231218	155400	4518238559	1900	1900	1900	1900	0
192	20231218	155300	4518238559	1900	1900	1900	1900	0
193	20231218	155200	4518238559	1900	1900	1900	1900	0
194	20231218	155100	4518238559	1900	1900	1900	1900	0
195	20231218	155000	4518238559	1900	1900	1900	1900	0
196	20231218	154900	4518238559	1900	1900	1900	1900	0
197	20231218	154800	4518238559	1900	1900	1900	1900	0
198	20231218	154700	4518238559	1900	1900	1900	1900	0
199	20231218	154600	4518238559	1900	1900	1900	1900	0
200	20231218	154500	4518238559	1900	1900	1900	1900	0
201	20231218	154400	4518238559	1900	1900	1900	1900	0
202	20231218	154300	4518238559	1900	1900	1900	1900	0
203	20231218	154200	4518238559	1900	1900	1900	1900	0
204	20231218	154100	4518238559	1900	1900	1900	1900	0
205	20231218	154000	4518238559	1900	1900	1900	1900	0
206	20231218	153900	4518238559	1900	1900	1900	1900	0
207	20231218	153800	4518238559	1900	1900	1900	1900	0
208	20231218	153700	4518238559	1900	1900	1900	1900	0
209	20231218	153600	4518238559	1900	1900	1900	1900	0
210	20231218	153500	4518238559	1900	1900	1900	1900	0
211	20231218	153400	4518238559	1900	1900	1900	1900	0
212	20231218	153300	4518238559	1900	1900	1900	1900	37890
213	20231218	153200	4518238559	1900	1900	1900	1900	0
214	20231218	153100	4518238559	1900	1900	1900	1900	0
215	20231218	153000	4518238559	1900	1900	1900	1900	37890
216	20231218	152900	4446247559	1895	1895	1895	1895	0
217	20231218	152800	4446247559	1895	1895	1895	1895	0
218	20231218	152700	4446247559	1895	1895	1895	1895	0
219	20231218	152600	4446247559	1895	1895	1895	1895	0
220	20231218	152500	4446247559	1895	1895	1895	1895	0
221	20231218	152400	4446247559	1895	1895	1895	1895	0
222	20231218	152300	4446247559	1895	1895	1895	1895	0
223	20231218	152200	4446247559	1895	1895	1895	1895	0
224	20231218	152100	4446247559	1895	1895	1895	1895	0
225	20231218	152000	4446247559	1895	1895	1895	1895	0
226	20231218	151900	4446247559	1895	1887	1896	1885	5047
227	20231218	151800	4436714980	1886	1886	1886	1885	954
228	20231218	151700	4434916332	1886	1888	1897	1886	1790
229	20231218	151600	4431528973	1885	1883	1885	1883	305
230	20231218	151500	4430954408	1888	1890	1892	1883	1484
231	20231218	151400	4428150089	1890	1891	1891	1890	1048
232	20231218	151300	4426168422	1892	1883	1898	1883	6657
233	20231218	151200	4413580160	1883	1883	1886	1883	6722
234	20231218	151100	4400902699	1883	1883	1886	1878	5024
235	20231218	151000	4391449115	1880	1888	1888	1880	4745
236	20231218	150900	4382512868	1888	1888	1888	1883	4022
237	20231218	150800	4374930200	1886	1886	1886	1886	208
238	20231218	150700	4374537912	1885	1888	1892	1884	5138
239	20231218	150600	4364847509	1887	1889	1889	1887	1527
240	20231218	150500	4361964826	1889	1894	1894	1889	5278
241	20231218	150400	4351988994	1892	1894	1897	1892	4279
242	20231218	150300	4343886399	1894	1897	1898	1894	2834
243	20231218	150200	4338515778	1899	1899	1899	1896	1205
244	20231218	150100	4336227527	1897	1899	1899	1897	3120
245	20231218	150000	4330307462	1898	1898	1898	1898	618
246	20231218	145900	4329134498	1898	1897	1898	1897	330
247	20231218	145800	4328508161	1898	1897	1898	1896	2381
248	20231218	145700	4323989922	1898	1898	1898	1897	1898
249	20231218	145600	4320388094	1898	1899	1899	1896	1935
250	20231218	145500	4316714628	1899	1899	1899	1899	2
251	20231218	145400	4316710830	1899	1899	1899	1899	1643
252	20231218	145300	4313590773	1898	1896	1898	1895	3433
253	20231218	145200	4307079155	1896	1901	1901	1896	2773
254	20231218	145100	4301821243	1901	1900	1901	1900	125
255	20231218	145000	4301583669	1899	1898	1899	1898	917
256	20231218	144900	4299843097	1899	1896	1899	1896	1066
257	20231218	144800	4297821548	1896	1897	1897	1896	1237
258	20231218	144700	4295476189	1896	1896	1896	1896	101
259	20231218	144600	4295284693	1896	1896	1896	1896	233
260	20231218	144500	4294842925	1896	1896	1896	1896	11
261	20231218	144400	4294822069	1896	1897	1897	1896	916
262	20231218	144300	4293084890	1903	1898	1903	1896	1688
263	20231218	144200	4289881149	1900	1901	1903	1900	1372
264	20231218	144100	4287273121	1900	1900	1900	1900	168
265	20231218	144000	4286953921	1900	1901	1901	1900	612
266	20231218	143900	4285790610	1900	1897	1900	1897	1084
267	20231218	143800	4283731805	1897	1896	1897	1896	221
268	20231218	143700	4283312665	1896	1895	1896	1895	1111
269	20231218	143600	4281206219	1895	1895	1895	1895	367
270	20231218	143500	4280510754	1895	1895	1895	1895	198
271	20231218	143400	4280135544	1894	1894	1894	1893	802
272	20231218	143300	4278616558	1894	1894	1894	1894	408
273	20231218	143200	4277843806	1894	1894	1894	1894	1
274	20231218	143100	4277841912	1894	1890	1894	1890	1001
275	20231218	143000	4275946190	1890	1886	1890	1886	342
276	20231218	142900	4275300270	1886	1887	1887	1886	300
277	20231218	142800	4274734469	1886	1888	1890	1886	3729
278	20231218	142700	4267691585	1888	1890	1890	1887	1068
279	20231218	142600	4265675266	1890	1894	1894	1890	1919
280	20231218	142500	4262046080	1894	1895	1895	1894	377
281	20231218	142400	4261332014	1895	1895	1895	1895	66
282	20231218	142300	4261206944	1895	1895	1895	1895	214
283	20231218	142200	4260801414	1896	1896	1896	1896	1023
284	20231218	142100	4258861806	1896	1896	1896	1896	472
285	20231218	142000	4257966894	1896	1893	1896	1892	1763
286	20231218	141900	4254627508	1890	1895	1895	1890	1835
287	20231218	141800	4251159104	1892	1895	1895	1892	958
288	20231218	141700	4249345116	1892	1892	1892	1892	2323
289	20231218	141600	4244950000	1892	1889	1892	1889	372
290	20231218	141500	4244246787	1886	1886	1886	1886	1193
291	20231218	141400	4241996789	1886	1880	1886	1876	5113
292	20231218	141300	4232372197	1878	1879	1880	1874	18098
293	20231218	141200	4198389373	1879	1882	1883	1879	5413
294	20231218	141100	4188208592	1887	1883	1887	1880	1676
295	20231218	141000	4185052828	1880	1891	1893	1880	37847
296	20231218	140900	4113621179	1892	1896	1896	1892	21014
297	20231218	140800	4073827862	1895	1899	1901	1895	15720
298	20231218	140700	4044017448	1899	1900	1901	1899	1486
299	20231218	140600	4041194768	1900	1900	1900	1900	828
300	20231218	140500	4039621568	1900	1900	1901	1899	1994
301	20231218	140400	4035832474	1900	1903	1903	1900	1257
302	20231218	140300	4033441552	1903	1904	1904	1903	1354
303	20231218	140200	4030863836	1904	1904	1904	1904	123
304	20231218	140100	4030629644	1904	1904	1904	1902	1269
305	20231218	140000	4028214593	1904	1904	1904	1904	0
306	20231218	135900	4028214593	1904	1903	1904	1903	266
307	20231218	135800	4027708189	1904	1904	1904	1904	0
308	20231218	135700	4027708189	1904	1904	1904	1904	659
309	20231218	135600	4026453453	1904	1902	1904	1902	103
310	20231218	135500	4026257347	1904	1905	1906	1904	3342
311	20231218	135400	4019893356	1905	1904	1905	1904	644
312	20231218	135300	4018666743	1902	1902	1902	1902	100
313	20231218	135200	4018476543	1902	1902	1902	1902	18
314	20231218	135100	4018442307	1902	1902	1902	1899	1557
315	20231218	135000	4015481991	1902	1908	1908	1899	1087
316	20231218	134900	4013414160	1903	1902	1908	1902	1881
317	20231218	134800	4009829282	1898	1898	1902	1897	2069
318	20231218	134700	4005900458	1897	1902	1902	1897	2125
319	20231218	134600	4001867972	1902	1902	1902	1902	31
320	20231218	134500	4001809010	1902	1901	1902	1898	1755
321	20231218	134400	3998474209	1903	1903	1903	1903	10
322	20231218	134300	3998455179	1901	1901	1901	1901	4
323	20231218	134200	3998447575	1904	1900	1904	1900	179
324	20231218	134100	3998106995	1903	1903	1903	1903	0
325	20231218	134000	3998106995	1903	1900	1903	1900	1404
326	20231218	133900	3995436486	1900	1899	1902	1898	1823
327	20231218	133800	3991971752	1899	1900	1900	1899	1579
328	20231218	133700	3988971662	1900	1902	1902	1900	3823
329	20231218	133600	3981704707	1903	1903	1903	1903	63
330	20231218	133500	3981584818	1903	1905	1905	1903	65
331	20231218	133400	3981461115	1905	1901	1905	1900	1267
332	20231218	133300	3979053068	1901	1902	1902	1901	797
333	20231218	133200	3977537178	1900	1902	1902	1900	5008
334	20231218	133100	3968019369	1902	1901	1902	1900	1308
335	20231218	133000	3965532886	1901	1901	1901	1901	89
336	20231218	132900	3965363697	1900	1906	1906	1900	7954
337	20231218	132800	3950230083	1906	1906	1906	1905	567
338	20231218	132700	3949149886	1905	1908	1908	1905	1603
339	20231218	132600	3946092509	1905	1906	1906	1905	264
340	20231218	132500	3945589584	1905	1906	1908	1905	2332
341	20231218	132400	3941146225	1908	1906	1908	1905	1425
342	20231218	132300	3938430309	1907	1913	1913	1907	4025
343	20231218	132200	3930747794	1915	1916	1916	1911	140
344	20231218	132100	3930480092	1912	1915	1916	1910	3944
345	20231218	132000	3922939422	1915	1913	1915	1912	786
346	20231218	131900	3921435222	1915	1914	1915	1914	3475
347	20231218	131800	3914782864	1915	1913	1915	1913	872
348	20231218	131700	3913113890	1912	1914	1914	1912	55
349	20231218	131600	3913008669	1915	1913	1915	1908	1938
350	20231218	131500	3909299940	1914	1913	1915	1913	9832
351	20231218	131400	3890485514	1913	1910	1913	1910	245
352	20231218	131300	3890017510	1913	1913	1913	1913	20
353	20231218	131200	3889979250	1913	1913	1913	1913	478
354	20231218	131100	3889064836	1913	1907	1913	1907	1908
355	20231218	131000	3885420115	1910	1907	1910	1907	1053
356	20231218	130900	3883411900	1910	1910	1910	1909	866
357	20231218	130800	3881757940	1910	1908	1911	1904	5817
358	20231218	130700	3870647608	1910	1904	1910	1904	4127
359	20231218	130600	3862788054	1904	1906	1906	1904	1962
360	20231218	130500	3859051942	1904	1903	1910	1903	1412
361	20231218	130400	3856359586	1903	1899	1903	1898	5255
362	20231218	130300	3846374970	1895	1895	1895	1895	1681
363	20231218	130200	3843189475	1895	1900	1900	1894	5516
364	20231218	130100	3832739549	1900	1901	1901	1894	4185
365	20231218	130000	3824808127	1898	1902	1902	1898	3383
366	20231218	125900	3818382951	1902	1901	1902	1899	761
367	20231218	125800	3816936869	1902	1902	1902	1902	340
368	20231218	125700	3816290189	1903	1903	1903	1902	1316
369	20231218	125600	3813786597	1903	1899	1903	1899	3573
370	20231218	125500	3806993609	1899	1900	1901	1894	29126
371	20231218	125400	3751744861	1900	1901	1904	1900	4663
372	20231218	125300	3742882403	1901	1905	1910	1901	15989
373	20231218	125200	3712460338	1905	1906	1906	1904	6757
374	20231218	125100	3699586443	1910	1908	1911	1906	5485
375	20231218	125000	3689126485	1908	1911	1912	1908	2584
376	20231218	124900	3684191559	1911	1912	1912	1911	2214
377	20231218	124800	3679958411	1914	1912	1914	1912	2741
378	20231218	124700	3674714977	1911	1911	1911	1911	125
379	20231218	124600	3674476102	1911	1914	1914	1911	155
380	20231218	124500	3674179677	1914	1913	1914	1913	766
381	20231218	124400	3672714284	1913	1913	1914	1911	640
382	20231218	124300	3671490842	1911	1914	1914	1911	432
383	20231218	124200	3670664012	1910	1910	1914	1910	1016
384	20231218	124100	3668723388	1914	1912	1915	1912	10743
385	20231218	124000	3648171103	1912	1912	1913	1903	9348
386	20231218	123900	3630339199	1911	1914	1917	1906	12486
387	20231218	123800	3606490282	1914	1918	1919	1914	1987
388	20231218	123700	3602681318	1918	1918	1919	1912	2735
389	20231218	123600	3597449034	1919	1920	1920	1918	3064
390	20231218	123500	3591569257	1920	1917	1920	1915	5278
391	20231218	123400	3581444989	1917	1916	1917	1915	3249
392	20231218	123300	3575218539	1915	1915	1915	1914	2872
393	20231218	123200	3569721300	1916	1916	1917	1914	1991
394	20231218	123100	3565907899	1915	1916	1916	1914	717
395	20231218	123000	3564534346	1916	1914	1916	1914	1511
396	20231218	122900	3561641003	1910	1911	1914	1910	583
397	20231218	122800	3560527026	1916	1917	1917	1916	135
398	20231218	122700	3560268281	1916	1907	1916	1905	8774
399	20231218	122600	3543500828	1907	1907	1909	1907	432
400	20231218	122500	3542676964	1910	1905	1910	1905	463
401	20231218	122400	3541792890	1904	1905	1910	1904	1356
402	20231218	122300	3539208770	1904	1904	1910	1904	3206
403	20231218	122200	3533101568	1903	1905	1905	1897	6967
404	20231218	122100	3519864125	1899	1902	1904	1899	4164
405	20231218	122000	3511945836	1902	1905	1905	1902	1934
406	20231218	121900	3508266848	1901	1912	1912	1901	3037
407	20231218	121800	3502476502	1897	1906	1910	1897	4790
408	20231218	121700	3493350065	1911	1901	1911	1901	2527
409	20231218	121600	3488537421	1898	1903	1910	1898	5030
410	20231218	121500	3478957883	1903	1900	1908	1898	1754
411	20231218	121400	3475621946	1898	1898	1901	1897	4004
412	20231218	121300	3468019868	1899	1909	1910	1899	30911
413	20231218	121200	3409209050	1910	1914	1914	1910	1209
414	20231218	121100	3406897569	1914	1913	1914	1913	3984
415	20231218	121000	3399274159	1911	1915	1915	1908	3634
416	20231218	120900	3392332746	1917	1921	1921	1912	96
417	20231218	120800	3392148713	1920	1909	1921	1908	4547
418	20231218	120700	3383441590	1909	1910	1910	1909	2231
419	20231218	120600	3379181214	1910	1913	1916	1910	3737
420	20231218	120500	3372034878	1921	1909	1923	1909	5886
421	20231218	120400	3360782893	1910	1922	1922	1910	9558
422	20231218	120300	3342473279	1923	1923	1925	1923	1192
423	20231218	120200	3340179131	1923	1925	1925	1922	998
424	20231218	120100	3338260464	1925	1925	1929	1925	9806
425	20231218	120000	3319357004	1927	1921	1927	1920	4551
426	20231218	115900	3310598872	1921	1916	1921	1916	3845
427	20231218	115800	3303226577	1916	1909	1916	1909	8587
428	20231218	115700	3286824110	1909	1925	1927	1908	32484
429	20231218	115600	3224456797	1929	1926	1929	1924	8836
430	20231218	115500	3207451863	1930	1930	1930	1925	15
431	20231218	115400	3207422918	1931	1931	1931	1924	13828
432	20231218	115300	3180771710	1931	1928	1931	1926	15121
433	20231218	115200	3151587313	1928	1925	1928	1925	3978
434	20231218	115100	3143926732	1925	1923	1925	1923	3105
435	20231218	115000	3137954263	1925	1927	1927	1922	1227
436	20231218	114900	3135592282	1922	1923	1929	1920	6403
437	20231218	114800	3123259057	1920	1923	1926	1919	8462
438	20231218	114700	3106992450	1926	1926	1929	1920	5629
439	20231218	114600	3096165153	1920	1930	1930	1920	19000
440	20231218	114500	3059641419	1930	1925	1930	1921	7016
441	20231218	114400	3046141099	1928	1922	1930	1922	48439
442	20231218	114300	2952779557	1922	1910	1922	1909	26019
443	20231218	114200	2902910337	1907	1907	1907	1907	342
444	20231218	114100	2902258143	1906	1904	1906	1904	804
445	20231218	114000	2900725851	1902	1902	1905	1902	937
446	20231218	113900	2898942687	1901	1904	1904	1901	4100
447	20231218	113800	2891143338	1904	1905	1907	1904	1195
448	20231218	113700	2888867091	1905	1907	1907	1902	1280
449	20231218	113600	2886430712	1907	1909	1913	1907	3953
450	20231218	113500	2878882397	1904	1901	1904	1901	1408
451	20231218	113400	2876203326	1901	1907	1907	1900	3383
452	20231218	113300	2869773035	1902	1899	1904	1898	7334
453	20231218	113200	2855843573	1899	1905	1905	1899	8539
454	20231218	113100	2839599424	1910	1910	1910	1905	3100
455	20231218	113000	2833691569	1910	1910	1917	1910	17037
456	20231218	112900	2801079190	1908	1908	1909	1904	4318
457	20231218	112800	2792851696	1904	1914	1914	1903	12267
458	20231218	112700	2769483849	1915	1906	1916	1906	34231
459	20231218	112600	2704022905	1906	1899	1906	1899	13664
460	20231218	112500	2678014699	1896	1897	1902	1895	3367
461	20231218	112400	2671625365	1897	1895	1898	1895	1251
462	20231218	112300	2669253396	1895	1893	1896	1890	3910
463	20231218	112200	2661860314	1893	1890	1895	1884	14789
464	20231218	112100	2633953624	1890	1888	1890	1887	2088
465	20231218	112000	2630010346	1888	1888	1889	1887	1553
466	20231218	111900	2627078762	1887	1889	1895	1887	6747
467	20231218	111800	2614321879	1895	1896	1897	1889	4150
468	20231218	111700	2606475858	1897	1895	1898	1887	14090
469	20231218	111600	2579816576	1897	1894	1898	1894	4830
470	20231218	111500	2570657003	1895	1893	1896	1893	5683
471	20231218	111400	2559891768	1888	1888	1895	1886	10903
472	20231218	111300	2539307998	1888	1890	1890	1887	5692
473	20231218	111200	2528558863	1889	1898	1898	1888	963
474	20231218	111100	2526737881	1898	1893	1898	1886	5717
475	20231218	111000	2515934431	1887	1905	1905	1887	5084
476	20231218	110900	2506287219	1887	1898	1907	1881	13336
477	20231218	110800	2481145717	1898	1901	1925	1889	56069
478	20231218	110700	2374189527	1900	1883	1900	1883	67425
479	20231218	110600	2246624160	1883	1883	1884	1883	5290
480	20231218	110500	2236663063	1883	1880	1883	1880	7820
481	20231218	110400	2221954084	1880	1879	1880	1879	1494
482	20231218	110300	2219145478	1880	1882	1882	1880	2723
483	20231218	110200	2214024949	1882	1881	1883	1880	5354
484	20231218	110100	2203951385	1881	1878	1881	1878	6684
485	20231218	110000	2191390042	1878	1877	1880	1877	1348
486	20231218	105900	2188857361	1877	1872	1879	1872	8534
487	20231218	105800	2172863170	1868	1869	1873	1868	12103
488	20231218	105700	2150230006	1869	1867	1869	1867	594
489	20231218	105600	2149120481	1866	1869	1870	1866	3179
490	20231218	105500	2143183250	1870	1870	1871	1870	1747
491	20231218	105400	2139915549	1871	1871	1871	1871	2210
492	20231218	105300	2135780639	1872	1865	1872	1865	3013
493	20231218	105200	2130151847	1866	1864	1866	1861	1698
494	20231218	105100	2126990597	1866	1864	1866	1864	140
495	20231218	105000	2126729383	1862	1861	1866	1860	12688
496	20231218	104900	2103120522	1861	1860	1863	1860	4603
497	20231218	104800	2094554457	1860	1862	1862	1857	8747
498	20231218	104700	2078284344	1862	1870	1870	1862	10220
499	20231218	104600	2059228084	1870	1865	1870	1865	3425
500	20231218	104500	2052829397	1865	1870	1870	1865	4094
501	20231218	104400	2045180824	1870	1872	1873	1870	4908
502	20231218	104300	2035990369	1870	1879	1879	1870	12201
503	20231218	104200	2013121447	1882	1880	1882	1879	5182
504	20231218	104100	2003376081	1880	1879	1884	1879	8238
505	20231218	104000	1987866997	1881	1875	1882	1873	9854
506	20231218	103900	1969358423	1879	1880	1882	1877	22173
507	20231218	103800	1927671406	1881	1867	1881	1867	32427
508	20231218	103700	1866929649	1867	1860	1867	1860	8513
509	20231218	103600	1851058702	1860	1855	1863	1855	10153
510	20231218	103500	1832177704	1855	1857	1860	1855	3224
511	20231218	103400	1826193218	1860	1861	1864	1857	3806
512	20231218	103300	1819111334	1861	1859	1861	1855	1314
513	20231218	103200	1816666712	1861	1858	1864	1858	917
514	20231218	103100	1814961578	1864	1866	1866	1851	12295
515	20231218	103000	1792135063	1866	1861	1866	1861	3703
516	20231218	102900	1785231158	1861	1858	1861	1857	2025
517	20231218	102800	1781468443	1858	1858	1858	1855	14300
518	20231218	102700	1754916488	1859	1857	1862	1856	4603
519	20231218	102600	1746350541	1871	1879	1880	1853	28285
520	20231218	102500	1693454449	1879	1873	1879	1873	7946
521	20231218	102400	1678536979	1872	1875	1885	1871	38986
522	20231218	102300	1605277423	1871	1877	1879	1866	37730
523	20231218	102200	1534685682	1877	1864	1880	1862	47382
524	20231218	102100	1446017150	1864	1854	1864	1853	38368
525	20231218	102000	1374703607	1853	1847	1870	1847	48497
526	20231218	101900	1284722617	1845	1843	1845	1840	25033
527	20231218	101800	1238600318	1843	1835	1843	1831	42396
528	20231218	101700	1160703281	1837	1827	1838	1827	42761
529	20231218	101600	1082405776	1821	1812	1821	1812	23480
530	20231218	101500	1039775444	1812	1801	1812	1801	2649
531	20231218	101400	1034984666	1800	1796	1812	1796	11495
532	20231218	101300	1014249648	1794	1800	1820	1794	23487
533	20231218	101200	971819362	1801	1788	1805	1788	166860
534	20231218	101100	672839739	1788	1788	1789	1787	12073
535	20231218	101000	651242839	1788	1788	1789	1788	7955
536	20231218	100900	637018927	1788	1782	1788	1782	18648
537	20231218	100800	603736764	1781	1780	1782	1780	4280
538	20231218	100700	596116115	1780	1779	1782	1779	3140
539	20231218	100600	590526951	1778	1777	1778	1777	445
540	20231218	100500	589735801	1777	1777	1777	1777	51
541	20231218	100400	589645174	1777	1778	1778	1777	830
542	20231218	100300	588170186	1777	1778	1778	1777	330
543	20231218	100200	587583696	1779	1780	1780	1779	8141
544	20231218	100100	573092727	1781	1780	1781	1780	5816
545	20231218	100000	562739640	1780	1783	1783	1780	2869
546	20231218	095900	557631713	1780	1779	1784	1779	10236
547	20231218	095800	539405978	1778	1774	1778	1774	2341
548	20231218	095700	535248021	1771	1771	1771	1771	59
549	20231218	095600	535143532	1771	1771	1771	1771	505
550	20231218	095500	534249177	1770	1768	1770	1768	1090
551	20231218	095400	532319901	1768	1768	1768	1768	0
552	20231218	095300	532319901	1768	1767	1768	1766	2352
553	20231218	095200	528163941	1767	1766	1770	1766	133
554	20231218	095100	527929008	1766	1769	1770	1766	190
555	20231218	095000	527593164	1765	1767	1767	1765	2247
556	20231218	094900	523623586	1770	1776	1776	1770	14106
557	20231218	094800	498653541	1776	1772	1777	1772	1505
558	20231218	094700	495981133	1773	1773	1773	1773	131
559	20231218	094600	495748870	1773	1771	1773	1771	802
560	20231218	094500	494326978	1778	1768	1778	1768	6402
561	20231218	094400	483007179	1768	1770	1779	1768	8142
562	20231218	094300	468556601	1765	1765	1765	1765	2550
563	20231218	094200	464055851	1765	1764	1765	1764	1000
564	20231218	094100	462291351	1760	1760	1763	1760	1415
565	20231218	094000	459797951	1760	1755	1760	1755	2150
566	20231218	093900	456019735	1753	1759	1759	1753	5089
567	20231218	093800	447094068	1759	1752	1759	1752	4106
568	20231218	093700	439891483	1753	1753	1753	1753	151
569	20231218	093600	439626780	1749	1753	1753	1748	12553
570	20231218	093500	417656277	1753	1750	1753	1750	624
571	20231218	093400	416563924	1750	1753	1753	1749	5949
572	20231218	093300	406154369	1751	1756	1756	1751	760
573	20231218	093200	404821709	1760	1750	1760	1750	5170
574	20231218	093100	395740047	1750	1748	1750	1747	761
575	20231218	093000	394410567	1748	1748	1748	1748	530
576	20231218	092900	393484127	1750	1750	1750	1747	161
577	20231218	092800	393202485	1750	1747	1750	1747	219
578	20231218	092700	392819274	1750	1747	1750	1747	511
579	20231218	092600	391926087	1747	1747	1747	1747	422
580	20231218	092500	391188853	1747	1744	1747	1744	1009
581	20231218	092400	389429130	1743	1739	1744	1738	7982
582	20231218	092300	375540015	1742	1740	1747	1740	2987
583	20231218	092200	370335136	1745	1745	1745	1745	400
584	20231218	092100	369637136	1739	1740	1745	1737	18186
585	20231218	092000	338005878	1743	1749	1749	1741	10808
586	20231218	091900	319162884	1749	1752	1752	1749	426
587	20231218	091800	318417045	1752	1747	1752	1747	1439
588	20231218	091700	315897601	1748	1746	1748	1742	4550
589	20231218	091600	307960404	1747	1750	1753	1747	3398
590	20231218	091500	302018385	1750	1746	1750	1746	4944
591	20231218	091400	293373101	1746	1738	1746	1736	2899
592	20231218	091300	288317519	1736	1757	1758	1736	36756
593	20231218	091200	223999964	1758	1756	1758	1756	1289
594	20231218	091100	221735406	1755	1756	1758	1755	1463
595	20231218	091000	219165270	1756	1758	1758	1755	259
596	20231218	090900	218710460	1758	1755	1758	1755	5913
597	20231218	090800	208327021	1755	1757	1758	1754	1868
598	20231218	090700	205045857	1758	1751	1758	1751	5719
599	20231218	090600	195015282	1752	1762	1765	1752	15731
600	20231218	090500	167377042	1762	1763	1764	1760	9884
601	20231218	090400	149961376	1765	1762	1765	1762	2094
602	20231218	090300	146269603	1762	1760	1767	1760	5227
603	20231218	090200	137056926	1760	1767	1767	1760	15960
604	20231218	090100	108944898	1765	1770	1778	1765	15528
605	20231218	090000	81462010	1771	1788	1789	1766	45694