KissMeData/001140/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183300	162111222	1968	1968	1968	1968	854
3	20231226	183200	162111222	1968	1968	1968	1968	0
4	20231226	183100	162111222	1968	1968	1968	1968	0
5	20231226	183000	162111222	1968	1968	1968	1968	0
6	20231226	182900	162111222	1968	1968	1968	1968	0
7	20231226	182800	162111222	1968	1968	1968	1968	0
8	20231226	182700	162111222	1968	1968	1968	1968	0
9	20231226	182600	162111222	1968	1968	1968	1968	0
10	20231226	182500	162111222	1968	1968	1968	1968	0
11	20231226	182400	162111222	1968	1968	1968	1968	0
12	20231226	182300	162111222	1968	1968	1968	1968	0
13	20231226	182200	162111222	1968	1968	1968	1968	0
14	20231226	182100	162111222	1968	1968	1968	1968	0
15	20231226	182000	162111222	1968	1968	1968	1968	0
16	20231226	181900	162111222	1968	1968	1968	1968	0
17	20231226	181800	162111222	1968	1968	1968	1968	0
18	20231226	181700	162111222	1968	1968	1968	1968	0
19	20231226	181600	162111222	1968	1968	1968	1968	0
20	20231226	181500	162111222	1968	1968	1968	1968	0
21	20231226	181400	162111222	1968	1968	1968	1968	0
22	20231226	181300	162111222	1968	1968	1968	1968	0
23	20231226	181200	162111222	1968	1968	1968	1968	0
24	20231226	181100	162111222	1968	1968	1968	1968	0
25	20231226	181000	162111222	1968	1968	1968	1968	0
26	20231226	180900	162111222	1968	1968	1968	1968	0
27	20231226	180800	162111222	1968	1968	1968	1968	0
28	20231226	180700	162111222	1968	1968	1968	1968	0
29	20231226	180600	162111222	1968	1968	1968	1968	0
30	20231226	180500	162111222	1968	1968	1968	1968	0
31	20231226	180400	162111222	1968	1968	1968	1968	0
32	20231226	180300	162111222	1968	1968	1968	1968	854
33	20231226	180200	162111222	1968	1968	1968	1968	0
34	20231226	180100	162111222	1968	1968	1968	1968	0
35	20231226	180000	162111222	1968	1968	1968	1968	0
36	20231226	175900	162111222	1968	1968	1968	1968	0
37	20231226	175800	162111222	1968	1968	1968	1968	0
38	20231226	175700	162111222	1968	1968	1968	1968	0
39	20231226	175600	162111222	1968	1968	1968	1968	0
40	20231226	175500	162111222	1968	1968	1968	1968	0
41	20231226	175400	162111222	1968	1968	1968	1968	0
42	20231226	175300	162111222	1968	1968	1968	1968	0
43	20231226	175200	162111222	1968	1968	1968	1968	0
44	20231226	175100	162111222	1968	1968	1968	1968	0
45	20231226	175000	162111222	1968	1968	1968	1968	0
46	20231226	174900	162111222	1968	1968	1968	1968	0
47	20231226	174800	162111222	1968	1968	1968	1968	0
48	20231226	174700	162111222	1968	1968	1968	1968	0
49	20231226	174600	162111222	1968	1968	1968	1968	0
50	20231226	174500	162111222	1968	1968	1968	1968	0
51	20231226	174400	162111222	1968	1968	1968	1968	0
52	20231226	174300	162111222	1968	1968	1968	1968	0
53	20231226	174200	162111222	1968	1968	1968	1968	0
54	20231226	174100	162111222	1968	1968	1968	1968	0
55	20231226	174000	162111222	1968	1968	1968	1968	0
56	20231226	173900	162111222	1968	1968	1968	1968	0
57	20231226	173800	162111222	1968	1968	1968	1968	0
58	20231226	173700	162111222	1968	1968	1968	1968	0
59	20231226	173600	162111222	1968	1968	1968	1968	0
60	20231226	173500	162111222	1968	1968	1968	1968	0
61	20231226	173400	162111222	1968	1968	1968	1968	0
62	20231226	173300	162111222	1968	1968	1968	1968	854
63	20231226	173200	162111222	1968	1968	1968	1968	0
64	20231226	173100	162111222	1968	1968	1968	1968	0
65	20231226	173000	162111222	1968	1968	1968	1968	0
66	20231226	172900	162111222	1968	1968	1968	1968	0
67	20231226	172800	162111222	1968	1968	1968	1968	0
68	20231226	172700	162111222	1968	1968	1968	1968	0
69	20231226	172600	162111222	1968	1968	1968	1968	0
70	20231226	172500	162111222	1968	1968	1968	1968	0
71	20231226	172400	162111222	1968	1968	1968	1968	0
72	20231226	172300	162111222	1968	1968	1968	1968	0
73	20231226	172200	162111222	1968	1968	1968	1968	0
74	20231226	172100	162111222	1968	1968	1968	1968	0
75	20231226	172000	162111222	1968	1968	1968	1968	0
76	20231226	171900	162111222	1968	1968	1968	1968	0
77	20231226	171800	162111222	1968	1968	1968	1968	0
78	20231226	171700	162111222	1968	1968	1968	1968	0
79	20231226	171600	162111222	1968	1968	1968	1968	0
80	20231226	171500	162111222	1968	1968	1968	1968	0
81	20231226	171400	162111222	1968	1968	1968	1968	0
82	20231226	171300	162111222	1968	1968	1968	1968	0
83	20231226	171200	162111222	1968	1968	1968	1968	0
84	20231226	171100	162111222	1968	1968	1968	1968	0
85	20231226	171000	162111222	1968	1968	1968	1968	0
86	20231226	170900	162111222	1968	1968	1968	1968	0
87	20231226	170800	162111222	1968	1968	1968	1968	0
88	20231226	170700	162111222	1968	1968	1968	1968	0
89	20231226	170600	162111222	1968	1968	1968	1968	0
90	20231226	170500	162111222	1968	1968	1968	1968	0
91	20231226	170400	162111222	1968	1968	1968	1968	0
92	20231226	170300	162111222	1968	1968	1968	1968	854
93	20231226	170200	162111222	1968	1968	1968	1968	0
94	20231226	170100	162111222	1968	1968	1968	1968	0
95	20231226	170000	162111222	1968	1968	1968	1968	0
96	20231226	165900	162111222	1968	1968	1968	1968	0
97	20231226	165800	162111222	1968	1968	1968	1968	0
98	20231226	165700	162111222	1968	1968	1968	1968	0
99	20231226	165600	162111222	1968	1968	1968	1968	0
100	20231226	165500	162111222	1968	1968	1968	1968	0
101	20231226	165400	162111222	1968	1968	1968	1968	0
102	20231226	165300	162111222	1968	1968	1968	1968	0
103	20231226	165200	162111222	1968	1968	1968	1968	0
104	20231226	165100	162111222	1968	1968	1968	1968	0
105	20231226	165000	162111222	1968	1968	1968	1968	0
106	20231226	164900	162111222	1968	1968	1968	1968	0
107	20231226	164800	162111222	1968	1968	1968	1968	0
108	20231226	164700	162111222	1968	1968	1968	1968	0
109	20231226	164600	162111222	1968	1968	1968	1968	0
110	20231226	164500	162111222	1968	1968	1968	1968	0
111	20231226	164400	162111222	1968	1968	1968	1968	0
112	20231226	164300	162111222	1968	1968	1968	1968	0
113	20231226	164200	162111222	1968	1968	1968	1968	0
114	20231226	164100	162111222	1968	1968	1968	1968	0
115	20231226	164000	162111222	1968	1968	1968	1968	0
116	20231226	163900	162111222	1968	1968	1968	1968	0
117	20231226	163800	162111222	1968	1968	1968	1968	0
118	20231226	163700	162111222	1968	1968	1968	1968	0
119	20231226	163600	162111222	1968	1968	1968	1968	0
120	20231226	163500	162111222	1968	1968	1968	1968	0
121	20231226	163400	162111222	1968	1968	1968	1968	0
122	20231226	163300	162111222	1968	1968	1968	1968	854
123	20231226	163200	162111222	1968	1968	1968	1968	0
124	20231226	163100	162111222	1968	1968	1968	1968	0
125	20231226	163000	162111222	1968	1968	1968	1968	0
126	20231226	162900	162111222	1968	1968	1968	1968	0
127	20231226	162800	162111222	1968	1968	1968	1968	0
128	20231226	162700	162111222	1968	1968	1968	1968	0
129	20231226	162600	162111222	1968	1968	1968	1968	0
130	20231226	162500	162111222	1968	1968	1968	1968	0
131	20231226	162400	162111222	1968	1968	1968	1968	0
132	20231226	162300	162111222	1968	1968	1968	1968	0
133	20231226	162200	162111222	1968	1968	1968	1968	0
134	20231226	162100	162111222	1968	1968	1968	1968	0
135	20231226	162000	162111222	1968	1968	1968	1968	0
136	20231226	161900	162111222	1968	1968	1968	1968	0
137	20231226	161800	162111222	1968	1968	1968	1968	0
138	20231226	161700	162111222	1968	1968	1968	1968	0
139	20231226	161600	162111222	1968	1968	1968	1968	0
140	20231226	161500	162111222	1968	1968	1968	1968	0
141	20231226	161400	162111222	1968	1968	1968	1968	0
142	20231226	161300	162111222	1968	1968	1968	1968	0
143	20231226	161200	162111222	1968	1968	1968	1968	0
144	20231226	161100	162111222	1968	1968	1968	1968	0
145	20231226	161000	162111222	1968	1968	1968	1968	0
146	20231226	160900	162111222	1968	1968	1968	1968	0
147	20231226	160800	162111222	1968	1968	1968	1968	0
148	20231226	160700	162111222	1968	1968	1968	1968	0
149	20231226	160600	162111222	1968	1968	1968	1968	0
150	20231226	160500	162111222	1968	1968	1968	1968	0
151	20231226	160400	162111222	1968	1968	1968	1968	0
152	20231226	160300	162111222	1968	1968	1968	1968	854
153	20231226	160200	162111222	1968	1968	1968	1968	0
154	20231226	160100	162111222	1968	1968	1968	1968	0
155	20231226	160000	162111222	1968	1968	1968	1968	0
156	20231226	155900	162111222	1968	1968	1968	1968	0
157	20231226	155800	162111222	1968	1968	1968	1968	0
158	20231226	155700	162111222	1968	1968	1968	1968	0
159	20231226	155600	162111222	1968	1968	1968	1968	0
160	20231226	155500	162111222	1968	1968	1968	1968	0
161	20231226	155400	162111222	1968	1968	1968	1968	0
162	20231226	155300	162111222	1968	1968	1968	1968	0
163	20231226	155200	162111222	1968	1968	1968	1968	0
164	20231226	155100	162111222	1968	1968	1968	1968	0
165	20231226	155000	162111222	1968	1968	1968	1968	0
166	20231226	154900	162111222	1968	1968	1968	1968	0
167	20231226	154800	162111222	1968	1968	1968	1968	0
168	20231226	154700	162111222	1968	1968	1968	1968	0
169	20231226	154600	162111222	1968	1968	1968	1968	0
170	20231226	154500	162111222	1968	1968	1968	1968	0
171	20231226	154400	162111222	1968	1968	1968	1968	0
172	20231226	154300	162111222	1968	1968	1968	1968	0
173	20231226	154200	162111222	1968	1968	1968	1968	0
174	20231226	154100	162111222	1968	1968	1968	1968	0
175	20231226	154000	162111222	1968	1968	1968	1968	0
176	20231226	153900	162111222	1968	1968	1968	1968	0
177	20231226	153800	162111222	1968	1968	1968	1968	0
178	20231226	153700	162111222	1968	1968	1968	1968	0
179	20231226	153600	162111222	1968	1968	1968	1968	0
180	20231226	153500	162111222	1968	1968	1968	1968	0
181	20231226	153400	162111222	1968	1968	1968	1968	0
182	20231226	153300	162111222	1968	1968	1968	1968	854
183	20231226	153200	162111222	1968	1968	1968	1968	0
184	20231226	153100	162111222	1968	1968	1968	1968	0
185	20231226	153000	162111222	1968	1968	1968	1968	854
186	20231226	152900	160430550	1968	1968	1968	1968	0
187	20231226	152800	160430550	1968	1968	1968	1968	0
188	20231226	152700	160430550	1968	1968	1968	1968	0
189	20231226	152600	160430550	1968	1968	1968	1968	0
190	20231226	152500	160430550	1968	1968	1968	1968	0
191	20231226	152400	160430550	1968	1968	1968	1968	0
192	20231226	152300	160430550	1968	1968	1968	1968	0
193	20231226	152200	160430550	1968	1968	1968	1968	0
194	20231226	152100	160430550	1968	1968	1968	1968	0
195	20231226	152000	160430550	1968	1968	1968	1968	0
196	20231226	151900	160430550	1968	1968	1968	1968	1
197	20231226	151800	160428582	1967	1967	1967	1967	321
198	20231226	151700	159797175	1968	1968	1968	1968	0
199	20231226	151600	159797175	1968	1968	1968	1968	0
200	20231226	151500	159797175	1968	1968	1968	1968	1030
201	20231226	151400	157770135	1968	1968	1968	1968	0
202	20231226	151300	157770135	1968	1968	1968	1968	10
203	20231226	151200	157750455	1967	1967	1967	1967	250
204	20231226	151100	157258705	1967	1967	1967	1967	27
205	20231226	151000	157205596	1967	1967	1967	1967	100
206	20231226	150900	157008896	1967	1968	1968	1967	843
207	20231226	150800	155350705	1968	1973	1973	1968	296
208	20231226	150700	154768118	1975	1975	1975	1975	0
209	20231226	150600	154768118	1975	1975	1975	1975	0
210	20231226	150500	154768118	1975	1975	1975	1975	0
211	20231226	150400	154768118	1975	1968	1975	1968	60
212	20231226	150300	154649968	1968	1968	1968	1968	0
213	20231226	150200	154649968	1968	1968	1968	1968	0
214	20231226	150100	154649968	1968	1968	1968	1968	0
215	20231226	150000	154649968	1968	1968	1968	1968	1
216	20231226	145900	154648000	1968	1970	1970	1968	163
217	20231226	145800	154327090	1970	1970	1970	1970	0
218	20231226	145700	154327090	1970	1970	1970	1970	0
219	20231226	145600	154327090	1970	1970	1970	1970	0
220	20231226	145500	154327090	1970	1970	1970	1970	0
221	20231226	145400	154327090	1970	1970	1970	1970	0
222	20231226	145300	154327090	1970	1970	1970	1970	0
223	20231226	145200	154327090	1970	1970	1970	1970	0
224	20231226	145100	154327090	1970	1970	1970	1970	0
225	20231226	145000	154327090	1970	1970	1970	1970	0
226	20231226	144900	154327090	1970	1970	1970	1970	18
227	20231226	144800	154291630	1970	1970	1970	1970	82
228	20231226	144700	154130090	1970	1970	1970	1970	0
229	20231226	144600	154130090	1970	1970	1970	1970	50
230	20231226	144500	154031590	1970	1970	1970	1970	45
231	20231226	144400	153942940	1970	1970	1970	1970	1000
232	20231226	144300	151972940	1970	1970	1970	1970	3
233	20231226	144200	151967030	1970	1970	1970	1970	0
234	20231226	144100	151967030	1970	1970	1970	1970	0
235	20231226	144000	151967030	1970	1970	1970	1970	0
236	20231226	143900	151967030	1970	1970	1970	1970	0
237	20231226	143800	151967030	1970	1970	1970	1970	36
238	20231226	143700	151896110	1978	1978	1978	1978	0
239	20231226	143600	151896110	1978	1978	1978	1978	1
240	20231226	143500	151894132	1970	1970	1970	1970	50
241	20231226	143400	151795632	1970	1970	1970	1970	0
242	20231226	143300	151795632	1970	1970	1970	1970	2379
243	20231226	143200	147109002	1969	1969	1969	1969	462
244	20231226	143100	146199324	1970	1972	1972	1970	72
245	20231226	143000	146057480	1970	1970	1970	1970	0
246	20231226	142900	146057480	1970	1967	1970	1967	2163
247	20231226	142800	141799831	1968	1968	1968	1968	50
248	20231226	142700	141701431	1967	1967	1967	1967	37
249	20231226	142600	141628652	1967	1968	1968	1967	201
250	20231226	142500	141233117	1968	1968	1968	1968	170
251	20231226	142400	140898557	1969	1969	1969	1969	0
252	20231226	142300	140898557	1969	1969	1969	1969	310
253	20231226	142200	140288167	1969	1969	1969	1969	1248
254	20231226	142100	137830855	1970	1970	1970	1970	36
255	20231226	142000	137759935	1970	1970	1970	1970	10
256	20231226	141900	137740235	1970	1970	1970	1970	844
257	20231226	141800	136077555	1971	1973	1973	1971	253
258	20231226	141700	135578588	1973	1973	1973	1973	0
259	20231226	141600	135578588	1973	1973	1973	1973	1
260	20231226	141500	135576615	1973	1973	1973	1973	0
261	20231226	141400	135576615	1973	1973	1973	1973	0
262	20231226	141300	135576615	1973	1973	1973	1973	0
263	20231226	141200	135576615	1973	1973	1973	1973	0
264	20231226	141100	135576615	1973	1973	1973	1973	4
265	20231226	141000	135568723	1973	1973	1973	1973	11
266	20231226	140900	135547020	1981	1981	1981	1981	0
267	20231226	140800	135547020	1981	1981	1981	1981	0
268	20231226	140700	135547020	1981	1981	1981	1981	0
269	20231226	140600	135547020	1981	1981	1981	1981	0
270	20231226	140500	135547020	1981	1980	1981	1980	100
271	20231226	140400	135348941	1969	1969	1969	1969	0
272	20231226	140300	135348941	1969	1969	1969	1969	0
273	20231226	140200	135348941	1969	1969	1969	1969	5
274	20231226	140100	135339096	1980	1980	1980	1980	80
275	20231226	140000	135180696	1980	1980	1980	1980	0
276	20231226	135900	135180696	1980	1980	1980	1980	600
277	20231226	135800	133992696	1980	1980	1980	1980	0
278	20231226	135700	133992696	1980	1980	1980	1980	0
279	20231226	135600	133992696	1980	1980	1980	1980	1
280	20231226	135500	133990716	1969	1969	1969	1969	1
281	20231226	135400	133988747	1969	1969	1969	1969	0
282	20231226	135300	133988747	1969	1970	1970	1969	60
283	20231226	135200	133870574	1979	1979	1979	1979	0
284	20231226	135100	133870574	1979	1979	1979	1979	2006
285	20231226	135000	129900700	1979	1979	1979	1979	0
286	20231226	134900	129900700	1979	1979	1979	1979	0
287	20231226	134800	129900700	1979	1979	1979	1979	170
288	20231226	134700	129564270	1979	1979	1979	1979	2
289	20231226	134600	129560312	1970	1970	1970	1970	0
290	20231226	134500	129560312	1970	1970	1970	1970	0
291	20231226	134400	129560312	1970	1970	1970	1970	0
292	20231226	134300	129560312	1970	1970	1970	1970	6
293	20231226	134200	129548492	1979	1979	1979	1979	6
294	20231226	134100	129536618	1978	1979	1979	1978	314
295	20231226	134000	128915522	1978	1978	1978	1978	48
296	20231226	133900	128820578	1978	1978	1978	1978	0
297	20231226	133800	128820578	1978	1978	1978	1978	6
298	20231226	133700	128808710	1968	1968	1968	1968	0
299	20231226	133600	128808710	1968	1968	1968	1968	0
300	20231226	133500	128808710	1968	1968	1968	1968	0
301	20231226	133400	128808710	1968	1968	1968	1968	0
302	20231226	133300	128808710	1968	1968	1968	1968	0
303	20231226	133200	128808710	1968	1968	1968	1968	0
304	20231226	133100	128808710	1968	1968	1968	1968	0
305	20231226	133000	128808710	1968	1968	1968	1968	0
306	20231226	132900	128808710	1968	1968	1968	1968	0
307	20231226	132800	128808710	1968	1968	1968	1968	22
308	20231226	132700	128765414	1980	1980	1980	1980	0
309	20231226	132600	128765414	1980	1980	1980	1980	0
310	20231226	132500	128765414	1980	1979	1980	1979	1000
311	20231226	132400	126785774	1967	1967	1967	1967	0
312	20231226	132300	126785774	1967	1967	1967	1967	0
313	20231226	132200	126785774	1967	1970	1970	1967	441
314	20231226	132100	125917151	1975	1975	1975	1975	0
315	20231226	132000	125917151	1975	1976	1976	1975	715
316	20231226	131900	124504924	1980	1980	1980	1980	0
317	20231226	131800	124504924	1980	1980	1980	1980	0
318	20231226	131700	124504924	1980	1980	1980	1980	0
319	20231226	131600	124504924	1980	1980	1980	1980	4
320	20231226	131500	124497004	1980	1980	1980	1980	0
321	20231226	131400	124497004	1980	1980	1980	1980	0
322	20231226	131300	124497004	1980	1980	1980	1980	0
323	20231226	131200	124497004	1980	1980	1980	1980	0
324	20231226	131100	124497004	1980	1980	1980	1980	0
325	20231226	131000	124497004	1980	1980	1980	1980	0
326	20231226	130900	124497004	1980	1980	1980	1980	0
327	20231226	130800	124497004	1980	1980	1980	1980	51
328	20231226	130700	124396024	1980	1980	1980	1980	0
329	20231226	130600	124396024	1980	1980	1980	1980	0
330	20231226	130500	124396024	1980	1980	1980	1980	0
331	20231226	130400	124396024	1980	1980	1980	1980	100
332	20231226	130300	124198024	1980	1980	1980	1980	83
333	20231226	130200	124033684	1981	1981	1981	1981	0
334	20231226	130100	124033684	1981	1981	1981	1981	0
335	20231226	130000	124033684	1981	1981	1981	1981	0
336	20231226	125900	124033684	1981	1981	1981	1981	6
337	20231226	125800	124021798	1981	1981	1981	1981	0
338	20231226	125700	124021798	1981	1981	1981	1981	40
339	20231226	125600	123942558	1981	1981	1981	1981	181
340	20231226	125500	123583997	1981	1981	1981	1981	26
341	20231226	125400	123532491	1981	1981	1981	1981	11
342	20231226	125300	123510700	1981	1981	1981	1981	10
343	20231226	125200	123490890	1975	1975	1975	1975	0
344	20231226	125100	123490890	1975	1975	1975	1975	0
345	20231226	125000	123490890	1975	1975	1975	1975	0
346	20231226	124900	123490890	1975	1975	1975	1975	52
347	20231226	124800	123388190	1977	1977	1977	1977	0
348	20231226	124700	123388190	1977	1978	1978	1977	801
349	20231226	124600	121804612	1980	1980	1980	1980	0
350	20231226	124500	121804612	1980	1980	1980	1980	0
351	20231226	124400	121804612	1980	1980	1980	1980	0
352	20231226	124300	121804612	1980	1980	1980	1980	0
353	20231226	124200	121804612	1980	1980	1980	1980	444
354	20231226	124100	120925492	1976	1976	1976	1976	1059
355	20231226	124000	118832908	1975	1975	1975	1975	0
356	20231226	123900	118832908	1975	1975	1975	1975	0
357	20231226	123800	118832908	1975	1975	1975	1975	0
358	20231226	123700	118832908	1975	1975	1975	1975	0
359	20231226	123600	118832908	1975	1975	1975	1975	0
360	20231226	123500	118832908	1975	1975	1975	1975	0
361	20231226	123400	118832908	1975	1980	1980	1975	27
362	20231226	123300	118779578	1980	1980	1980	1980	10
363	20231226	123200	118759778	1980	1980	1980	1980	1
364	20231226	123100	118757798	1975	1975	1975	1975	920
365	20231226	123000	116940798	1971	1970	1971	1970	352
366	20231226	122900	116247007	1971	1971	1971	1971	0
367	20231226	122800	116247007	1971	1971	1971	1971	0
368	20231226	122700	116247007	1971	1971	1971	1971	0
369	20231226	122600	116247007	1971	1971	1971	1971	106
370	20231226	122500	116038081	1971	1971	1971	1971	0
371	20231226	122400	116038081	1971	1971	1971	1971	0
372	20231226	122300	116038081	1971	1971	1971	1971	281
373	20231226	122200	115484230	1971	1974	1974	1971	895
374	20231226	122100	113720082	1975	1975	1975	1975	54
375	20231226	122000	113613432	1975	1975	1975	1975	0
376	20231226	121900	113613432	1975	1975	1975	1975	9
377	20231226	121800	113595657	1975	1975	1975	1975	0
378	20231226	121700	113595657	1975	1975	1975	1975	0
379	20231226	121600	113595657	1975	1975	1975	1975	0
380	20231226	121500	113595657	1975	1975	1975	1975	1
381	20231226	121400	113593682	1975	1975	1975	1975	0
382	20231226	121300	113593682	1975	1975	1975	1975	0
383	20231226	121200	113593682	1975	1975	1975	1975	390
384	20231226	121100	112823432	1975	1975	1975	1975	1
385	20231226	121000	112821457	1975	1975	1975	1975	300
386	20231226	120900	112228957	1975	1975	1975	1975	0
387	20231226	120800	112228957	1975	1975	1975	1975	1
388	20231226	120700	112226982	1971	1971	1971	1971	0
389	20231226	120600	112226982	1971	1971	1971	1971	0
390	20231226	120500	112226982	1971	1971	1971	1971	0
391	20231226	120400	112226982	1971	1971	1971	1971	0
392	20231226	120300	112226982	1971	1971	1971	1971	0
393	20231226	120200	112226982	1971	1971	1971	1971	0
394	20231226	120100	112226982	1971	1971	1971	1971	0
395	20231226	120000	112226982	1971	1973	1973	1971	739
396	20231226	115900	110769955	1975	1975	1975	1975	0
397	20231226	115800	110769955	1975	1975	1975	1975	0
398	20231226	115700	110769955	1975	1975	1975	1975	0
399	20231226	115600	110769955	1975	1975	1975	1975	1
400	20231226	115500	110767980	1973	1973	1973	1973	0
401	20231226	115400	110767980	1973	1973	1973	1973	0
402	20231226	115300	110767980	1973	1973	1973	1973	0
403	20231226	115200	110767980	1973	1973	1973	1973	0
404	20231226	115100	110767980	1973	1973	1973	1973	0
405	20231226	115000	110767980	1973	1973	1973	1973	0
406	20231226	114900	110767980	1973	1973	1973	1973	2
407	20231226	114800	110764034	1973	1973	1973	1973	1
408	20231226	114700	110762061	1973	1973	1973	1973	0
409	20231226	114600	110762061	1973	1973	1973	1973	0
410	20231226	114500	110762061	1973	1973	1973	1973	0
411	20231226	114400	110762061	1973	1973	1973	1973	1
412	20231226	114300	110760088	1975	1975	1975	1975	0
413	20231226	114200	110760088	1975	1975	1975	1975	0
414	20231226	114100	110760088	1975	1975	1975	1975	21
415	20231226	114000	110718613	1975	1975	1975	1975	122
416	20231226	113900	110477663	1973	1973	1973	1973	0
417	20231226	113800	110477663	1973	1973	1973	1973	0
418	20231226	113700	110477663	1973	1973	1973	1973	0
419	20231226	113600	110477663	1973	1974	1974	1973	500
420	20231226	113500	109490897	1975	1975	1975	1975	1
421	20231226	113400	109488922	1974	1974	1974	1974	6
422	20231226	113300	109477078	1975	1975	1975	1975	743
423	20231226	113200	108009653	1975	1975	1975	1975	0
424	20231226	113100	108009653	1975	1975	1975	1975	0
425	20231226	113000	108009653	1975	1975	1975	1975	0
426	20231226	112900	108009653	1975	1975	1975	1975	0
427	20231226	112800	108009653	1975	1975	1975	1975	100
428	20231226	112700	107812153	1980	1980	1980	1980	0
429	20231226	112600	107812153	1980	1980	1980	1980	1
430	20231226	112500	107810173	1980	1980	1980	1980	0
431	20231226	112400	107810173	1980	1980	1980	1980	0
432	20231226	112300	107810173	1980	1980	1980	1980	2
433	20231226	112200	107806213	1974	1974	1974	1974	142
434	20231226	112100	107525905	1980	1974	1980	1974	201
435	20231226	112000	107129125	1974	1974	1974	1974	80
436	20231226	111900	106971205	1974	1974	1974	1974	0
437	20231226	111800	106971205	1974	1974	1974	1974	20
438	20231226	111700	106931725	1974	1980	1980	1974	2013
439	20231226	111600	102955116	1985	1981	1985	1980	23
440	20231226	111500	102909563	1985	1985	1985	1985	0
441	20231226	111400	102909563	1985	1980	1985	1980	144
442	20231226	111300	102624427	1985	1980	1985	1980	409
443	20231226	111200	101814577	1985	1985	1985	1985	0
444	20231226	111100	101814577	1985	1985	1985	1985	4
445	20231226	111000	101806637	1980	1980	1980	1980	10
446	20231226	110900	101786837	1985	1985	1985	1985	0
447	20231226	110800	101786837	1985	1985	1985	1985	0
448	20231226	110700	101786837	1985	1985	1985	1985	0
449	20231226	110600	101786837	1985	1985	1985	1985	0
450	20231226	110500	101786837	1985	1985	1985	1985	0
451	20231226	110400	101786837	1985	1985	1985	1985	0
452	20231226	110300	101786837	1985	1985	1985	1985	0
453	20231226	110200	101786837	1985	1985	1985	1985	0
454	20231226	110100	101786837	1985	1985	1985	1985	1
455	20231226	110000	101784852	1974	1974	1974	1974	1
456	20231226	105900	101782878	1985	1983	1985	1983	501
457	20231226	105800	100788924	1984	1984	1984	1984	0
458	20231226	105700	100788924	1984	1972	1984	1972	171
459	20231226	105600	100450928	1973	1973	1973	1973	0
460	20231226	105500	100450928	1973	1974	1974	1973	31
461	20231226	105400	100389739	1974	1974	1974	1974	1
462	20231226	105300	100387765	1975	1975	1975	1975	53
463	20231226	105200	100283090	1986	1986	1986	1986	0
464	20231226	105100	100283090	1986	1986	1986	1986	0
465	20231226	105000	100283090	1986	1986	1986	1986	0
466	20231226	104900	100283090	1986	1986	1986	1986	0
467	20231226	104800	100283090	1986	1986	1986	1986	1
468	20231226	104700	100281104	1987	1987	1987	1987	0
469	20231226	104600	100281104	1987	1987	1987	1987	5
470	20231226	104500	100271169	1987	1987	1987	1987	1
471	20231226	104400	100269182	1988	1987	1988	1987	100
472	20231226	104300	100070387	1988	1979	1988	1979	2
473	20231226	104200	100066420	1974	1974	1974	1974	0
474	20231226	104100	100066420	1974	1983	1983	1974	600
475	20231226	104000	98878065	1989	1989	1989	1989	0
476	20231226	103900	98878065	1989	1989	1989	1989	0
477	20231226	103800	98878065	1989	1989	1989	1989	0
478	20231226	103700	98878065	1989	1989	1989	1989	0
479	20231226	103600	98878065	1989	1989	1989	1989	0
480	20231226	103500	98878065	1989	1989	1989	1989	0
481	20231226	103400	98878065	1989	1989	1989	1989	0
482	20231226	103300	98878065	1989	1982	1989	1982	25
483	20231226	103200	98828361	1989	1988	1989	1988	617
484	20231226	103100	97601368	1988	1988	1988	1988	1
485	20231226	103000	97599380	1988	1988	1988	1988	1
486	20231226	102900	97597392	1989	1989	1989	1989	0
487	20231226	102800	97597392	1989	1989	1989	1989	2
488	20231226	102700	97593414	1989	1982	1989	1982	64
489	20231226	102600	97466265	1989	1982	1989	1982	3
490	20231226	102500	97460312	1982	1982	1982	1982	10
491	20231226	102400	97440492	1990	1990	1990	1990	80
492	20231226	102300	97281292	1992	1992	1992	1992	3
493	20231226	102200	97275316	1993	1992	1993	1992	170
494	20231226	102100	96936536	1993	1993	1993	1993	6
495	20231226	102000	96924578	1990	1993	1993	1990	1064
496	20231226	101900	94804034	1993	1977	1993	1977	7137
497	20231226	101800	80644136	1977	1977	1977	1977	0
498	20231226	101700	80644136	1977	1977	1977	1977	2
499	20231226	101600	80640182	1974	1974	1974	1974	54
500	20231226	101500	80533586	1974	1973	1974	1973	606
501	20231226	101400	79337942	1966	1966	1966	1966	0
502	20231226	101300	79337942	1966	1966	1966	1966	1000
503	20231226	101200	77371942	1966	1967	1967	1966	453
504	20231226	101100	76481144	1966	1966	1966	1966	0
505	20231226	101000	76481144	1966	1966	1966	1966	0
506	20231226	100900	76481144	1966	1967	1967	1966	100
507	20231226	100800	76284543	1966	1967	1967	1966	5
508	20231226	100700	76274712	1977	1977	1977	1977	0
509	20231226	100600	76274712	1977	1977	1977	1977	0
510	20231226	100500	76274712	1977	1975	1977	1975	400
511	20231226	100400	75484122	1976	1976	1976	1976	10
512	20231226	100300	75464362	1981	1981	1981	1981	0
513	20231226	100200	75464362	1981	1981	1981	1981	0
514	20231226	100100	75464362	1981	1981	1981	1981	1
515	20231226	100000	75462381	1980	1979	1980	1979	845
516	20231226	095900	73789337	1980	1980	1980	1980	2
517	20231226	095800	73785377	1966	1966	1966	1966	1000
518	20231226	095700	71819377	1966	1968	1968	1966	330
519	20231226	095600	71170355	1966	1966	1966	1966	0
520	20231226	095500	71170355	1966	1966	1966	1966	0
521	20231226	095400	71170355	1966	1967	1967	1966	3000
522	20231226	095300	65272250	1983	1983	1983	1983	1
523	20231226	095200	65270267	1983	1983	1983	1983	1
524	20231226	095100	65268284	1966	1971	1971	1966	4122
525	20231226	095000	57161870	1971	1984	1984	1971	43
526	20231226	094900	57077104	1984	1984	1984	1984	51
527	20231226	094800	56975920	1984	1984	1984	1984	0
528	20231226	094700	56975920	1984	1984	1984	1984	10
529	20231226	094600	56956080	1985	1985	1985	1985	3
530	20231226	094500	56950125	1985	1985	1985	1985	300
531	20231226	094400	56354625	1985	1985	1985	1985	0
532	20231226	094300	56354625	1985	1971	1985	1971	201
533	20231226	094200	55955654	1986	1986	1986	1986	0
534	20231226	094100	55955654	1986	1980	1986	1980	759
535	20231226	094000	54452432	1986	1986	1986	1986	2
536	20231226	093900	54448460	1986	1985	1986	1985	1802
537	20231226	093800	50870713	1985	1985	1985	1985	0
538	20231226	093700	50870713	1985	1985	1985	1985	0
539	20231226	093600	50870713	1985	1985	1985	1985	2
540	20231226	093500	50866743	1986	1986	1986	1986	7
541	20231226	093400	50852841	1986	1986	1986	1984	253
542	20231226	093300	50350483	1985	1986	1986	1985	250
543	20231226	093200	49854033	1987	1987	1987	1987	4
544	20231226	093100	49846085	1970	1970	1970	1970	485
545	20231226	093000	48890635	1970	1971	1971	1970	371
546	20231226	092900	48159709	1971	1989	1989	1971	173
547	20231226	092800	47817916	1989	1966	1989	1966	5046
548	20231226	092700	37842535	1966	1966	1966	1966	50
549	20231226	092600	37744235	1966	1966	1966	1955	1122
550	20231226	092500	35547586	1967	1967	1967	1967	2
551	20231226	092400	35543652	1960	1960	1960	1960	0
552	20231226	092300	35543652	1960	1960	1960	1960	0
553	20231226	092200	35543652	1960	1960	1960	1960	100
554	20231226	092100	35347652	1960	1960	1960	1960	69
555	20231226	092000	35212412	1967	1967	1967	1967	15
556	20231226	091900	35182907	1967	1967	1967	1967	30
557	20231226	091800	35123897	1960	1967	1967	1960	12
558	20231226	091700	35100307	1967	1967	1967	1967	7
559	20231226	091600	35086538	1967	1967	1967	1967	0
560	20231226	091500	35086538	1967	1967	1967	1967	0
561	20231226	091400	35086538	1967	1967	1967	1967	0
562	20231226	091300	35086538	1967	1967	1967	1967	303
563	20231226	091200	34490537	1967	1967	1967	1967	1
564	20231226	091100	34488570	1967	1967	1967	1967	0
565	20231226	091000	34488570	1967	1967	1967	1967	50
566	20231226	090900	34390220	1967	1967	1967	1967	1
567	20231226	090800	34388253	1957	1957	1957	1957	0
568	20231226	090700	34388253	1957	1957	1957	1955	9851
569	20231226	090600	15110678	1957	1957	1958	1957	550
570	20231226	090500	14034315	1957	1968	1983	1957	4091
571	20231226	090400	6002682	1968	1968	1968	1968	72
572	20231226	090300	5860986	1989	1989	1989	1989	0
573	20231226	090200	5860986	1989	1988	1989	1988	156
574	20231226	090100	5550837	1989	1980	1989	1980	300
575	20231226	090000	4956286	1966	1966	1966	1966	2521