KissMeData/001140/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183300	289308877	1941	1941	1941	1941	3832
3	20231221	183200	289308877	1941	1941	1941	1941	0
4	20231221	183100	289308877	1941	1941	1941	1941	0
5	20231221	183000	289308877	1941	1941	1941	1941	0
6	20231221	182900	289308877	1941	1941	1941	1941	0
7	20231221	182800	289308877	1941	1941	1941	1941	0
8	20231221	182700	289308877	1941	1941	1941	1941	0
9	20231221	182600	289308877	1941	1941	1941	1941	0
10	20231221	182500	289308877	1941	1941	1941	1941	0
11	20231221	182400	289308877	1941	1941	1941	1941	0
12	20231221	182300	289308877	1941	1941	1941	1941	0
13	20231221	182200	289308877	1941	1941	1941	1941	0
14	20231221	182100	289308877	1941	1941	1941	1941	0
15	20231221	182000	289308877	1941	1941	1941	1941	0
16	20231221	181900	289308877	1941	1941	1941	1941	0
17	20231221	181800	289308877	1941	1941	1941	1941	0
18	20231221	181700	289308877	1941	1941	1941	1941	0
19	20231221	181600	289308877	1941	1941	1941	1941	0
20	20231221	181500	289308877	1941	1941	1941	1941	0
21	20231221	181400	289308877	1941	1941	1941	1941	0
22	20231221	181300	289308877	1941	1941	1941	1941	0
23	20231221	181200	289308877	1941	1941	1941	1941	0
24	20231221	181100	289308877	1941	1941	1941	1941	0
25	20231221	181000	289308877	1941	1941	1941	1941	0
26	20231221	180900	289308877	1941	1941	1941	1941	0
27	20231221	180800	289308877	1941	1941	1941	1941	0
28	20231221	180700	289308877	1941	1941	1941	1941	0
29	20231221	180600	289308877	1941	1941	1941	1941	0
30	20231221	180500	289308877	1941	1941	1941	1941	0
31	20231221	180400	289308877	1941	1941	1941	1941	0
32	20231221	180300	289308877	1941	1941	1941	1941	3832
33	20231221	180200	289308877	1941	1941	1941	1941	0
34	20231221	180100	289308877	1941	1941	1941	1941	0
35	20231221	180000	289308877	1941	1941	1941	1941	0
36	20231221	175900	289308877	1941	1941	1941	1941	0
37	20231221	175800	289308877	1941	1941	1941	1941	0
38	20231221	175700	289308877	1941	1941	1941	1941	0
39	20231221	175600	289308877	1941	1941	1941	1941	0
40	20231221	175500	289308877	1941	1941	1941	1941	0
41	20231221	175400	289308877	1941	1941	1941	1941	0
42	20231221	175300	289308877	1941	1941	1941	1941	0
43	20231221	175200	289308877	1941	1941	1941	1941	0
44	20231221	175100	289308877	1941	1941	1941	1941	0
45	20231221	175000	289308877	1941	1941	1941	1941	0
46	20231221	174900	289308877	1941	1941	1941	1941	0
47	20231221	174800	289308877	1941	1941	1941	1941	0
48	20231221	174700	289308877	1941	1941	1941	1941	0
49	20231221	174600	289308877	1941	1941	1941	1941	0
50	20231221	174500	289308877	1941	1941	1941	1941	0
51	20231221	174400	289308877	1941	1941	1941	1941	0
52	20231221	174300	289308877	1941	1941	1941	1941	0
53	20231221	174200	289308877	1941	1941	1941	1941	0
54	20231221	174100	289308877	1941	1941	1941	1941	0
55	20231221	174000	289308877	1941	1941	1941	1941	0
56	20231221	173900	289308877	1941	1941	1941	1941	0
57	20231221	173800	289308877	1941	1941	1941	1941	0
58	20231221	173700	289308877	1941	1941	1941	1941	0
59	20231221	173600	289308877	1941	1941	1941	1941	0
60	20231221	173500	289308877	1941	1941	1941	1941	0
61	20231221	173400	289308877	1941	1941	1941	1941	0
62	20231221	173300	289308877	1941	1941	1941	1941	3832
63	20231221	173200	289308877	1941	1941	1941	1941	0
64	20231221	173100	289308877	1941	1941	1941	1941	0
65	20231221	173000	289308877	1941	1941	1941	1941	0
66	20231221	172900	289308877	1941	1941	1941	1941	0
67	20231221	172800	289308877	1941	1941	1941	1941	0
68	20231221	172700	289308877	1941	1941	1941	1941	0
69	20231221	172600	289308877	1941	1941	1941	1941	0
70	20231221	172500	289308877	1941	1941	1941	1941	0
71	20231221	172400	289308877	1941	1941	1941	1941	0
72	20231221	172300	289308877	1941	1941	1941	1941	0
73	20231221	172200	289308877	1941	1941	1941	1941	0
74	20231221	172100	289308877	1941	1941	1941	1941	0
75	20231221	172000	289308877	1941	1941	1941	1941	0
76	20231221	171900	289308877	1941	1941	1941	1941	0
77	20231221	171800	289308877	1941	1941	1941	1941	0
78	20231221	171700	289308877	1941	1941	1941	1941	0
79	20231221	171600	289308877	1941	1941	1941	1941	0
80	20231221	171500	289308877	1941	1941	1941	1941	0
81	20231221	171400	289308877	1941	1941	1941	1941	0
82	20231221	171300	289308877	1941	1941	1941	1941	0
83	20231221	171200	289308877	1941	1941	1941	1941	0
84	20231221	171100	289308877	1941	1941	1941	1941	0
85	20231221	171000	289308877	1941	1941	1941	1941	0
86	20231221	170900	289308877	1941	1941	1941	1941	0
87	20231221	170800	289308877	1941	1941	1941	1941	0
88	20231221	170700	289308877	1941	1941	1941	1941	0
89	20231221	170600	289308877	1941	1941	1941	1941	0
90	20231221	170500	289308877	1941	1941	1941	1941	0
91	20231221	170400	289308877	1941	1941	1941	1941	0
92	20231221	170300	289308877	1941	1941	1941	1941	3832
93	20231221	170200	289308877	1941	1941	1941	1941	0
94	20231221	170100	289308877	1941	1941	1941	1941	0
95	20231221	170000	289308877	1941	1941	1941	1941	0
96	20231221	165900	289308877	1941	1941	1941	1941	0
97	20231221	165800	289308877	1941	1941	1941	1941	0
98	20231221	165700	289308877	1941	1941	1941	1941	0
99	20231221	165600	289308877	1941	1941	1941	1941	0
100	20231221	165500	289308877	1941	1941	1941	1941	0
101	20231221	165400	289308877	1941	1941	1941	1941	0
102	20231221	165300	289308877	1941	1941	1941	1941	0
103	20231221	165200	289308877	1941	1941	1941	1941	0
104	20231221	165100	289308877	1941	1941	1941	1941	0
105	20231221	165000	289308877	1941	1941	1941	1941	0
106	20231221	164900	289308877	1941	1941	1941	1941	0
107	20231221	164800	289308877	1941	1941	1941	1941	0
108	20231221	164700	289308877	1941	1941	1941	1941	0
109	20231221	164600	289308877	1941	1941	1941	1941	0
110	20231221	164500	289308877	1941	1941	1941	1941	0
111	20231221	164400	289308877	1941	1941	1941	1941	0
112	20231221	164300	289308877	1941	1941	1941	1941	0
113	20231221	164200	289308877	1941	1941	1941	1941	0
114	20231221	164100	289308877	1941	1941	1941	1941	0
115	20231221	164000	289308877	1941	1941	1941	1941	0
116	20231221	163900	289308877	1941	1941	1941	1941	0
117	20231221	163800	289308877	1941	1941	1941	1941	0
118	20231221	163700	289308877	1941	1941	1941	1941	0
119	20231221	163600	289308877	1941	1941	1941	1941	0
120	20231221	163500	289308877	1941	1941	1941	1941	0
121	20231221	163400	289308877	1941	1941	1941	1941	0
122	20231221	163300	289308877	1941	1941	1941	1941	3832
123	20231221	163200	289308877	1941	1941	1941	1941	0
124	20231221	163100	289308877	1941	1941	1941	1941	0
125	20231221	163000	289308877	1941	1941	1941	1941	0
126	20231221	162900	289308877	1941	1941	1941	1941	0
127	20231221	162800	289308877	1941	1941	1941	1941	0
128	20231221	162700	289308877	1941	1941	1941	1941	0
129	20231221	162600	289308877	1941	1941	1941	1941	0
130	20231221	162500	289308877	1941	1941	1941	1941	0
131	20231221	162400	289308877	1941	1941	1941	1941	0
132	20231221	162300	289308877	1941	1941	1941	1941	0
133	20231221	162200	289308877	1941	1941	1941	1941	0
134	20231221	162100	289308877	1941	1941	1941	1941	0
135	20231221	162000	289308877	1941	1941	1941	1941	0
136	20231221	161900	289308877	1941	1941	1941	1941	0
137	20231221	161800	289308877	1941	1941	1941	1941	0
138	20231221	161700	289308877	1941	1941	1941	1941	0
139	20231221	161600	289308877	1941	1941	1941	1941	0
140	20231221	161500	289308877	1941	1941	1941	1941	0
141	20231221	161400	289308877	1941	1941	1941	1941	0
142	20231221	161300	289308877	1941	1941	1941	1941	0
143	20231221	161200	289308877	1941	1941	1941	1941	0
144	20231221	161100	289308877	1941	1941	1941	1941	0
145	20231221	161000	289308877	1941	1941	1941	1941	0
146	20231221	160900	289308877	1941	1941	1941	1941	0
147	20231221	160800	289308877	1941	1941	1941	1941	0
148	20231221	160700	289308877	1941	1941	1941	1941	0
149	20231221	160600	289308877	1941	1941	1941	1941	0
150	20231221	160500	289308877	1941	1941	1941	1941	0
151	20231221	160400	289308877	1941	1941	1941	1941	0
152	20231221	160300	289308877	1941	1941	1941	1941	3832
153	20231221	160200	289308877	1941	1941	1941	1941	0
154	20231221	160100	289308877	1941	1941	1941	1941	0
155	20231221	160000	289308877	1941	1941	1941	1941	0
156	20231221	155900	289308877	1941	1941	1941	1941	0
157	20231221	155800	289308877	1941	1941	1941	1941	0
158	20231221	155700	289308877	1941	1941	1941	1941	0
159	20231221	155600	289308877	1941	1941	1941	1941	0
160	20231221	155500	289308877	1941	1941	1941	1941	0
161	20231221	155400	289308877	1941	1941	1941	1941	0
162	20231221	155300	289308877	1941	1941	1941	1941	0
163	20231221	155200	289308877	1941	1941	1941	1941	0
164	20231221	155100	289308877	1941	1941	1941	1941	0
165	20231221	155000	289308877	1941	1941	1941	1941	0
166	20231221	154900	289308877	1941	1941	1941	1941	0
167	20231221	154800	289308877	1941	1941	1941	1941	0
168	20231221	154700	289308877	1941	1941	1941	1941	0
169	20231221	154600	289308877	1941	1941	1941	1941	0
170	20231221	154500	289308877	1941	1941	1941	1941	0
171	20231221	154400	289308877	1941	1941	1941	1941	0
172	20231221	154300	289308877	1941	1941	1941	1941	0
173	20231221	154200	289308877	1941	1941	1941	1941	0
174	20231221	154100	289308877	1941	1941	1941	1941	0
175	20231221	154000	289308877	1941	1941	1941	1941	0
176	20231221	153900	289308877	1941	1941	1941	1941	0
177	20231221	153800	289308877	1941	1941	1941	1941	0
178	20231221	153700	289308877	1941	1941	1941	1941	0
179	20231221	153600	289308877	1941	1941	1941	1941	0
180	20231221	153500	289308877	1941	1941	1941	1941	0
181	20231221	153400	289308877	1941	1941	1941	1941	0
182	20231221	153300	289308877	1941	1941	1941	1941	3832
183	20231221	153200	289308877	1941	1941	1941	1941	0
184	20231221	153100	289308877	1941	1941	1941	1941	0
185	20231221	153000	289308877	1941	1941	1941	1941	3832
186	20231221	152900	281870965	1941	1941	1941	1941	0
187	20231221	152800	281870965	1941	1941	1941	1941	0
188	20231221	152700	281870965	1941	1941	1941	1941	0
189	20231221	152600	281870965	1941	1941	1941	1941	0
190	20231221	152500	281870965	1941	1941	1941	1941	0
191	20231221	152400	281870965	1941	1941	1941	1941	0
192	20231221	152300	281870965	1941	1941	1941	1941	0
193	20231221	152200	281870965	1941	1941	1941	1941	0
194	20231221	152100	281870965	1941	1941	1941	1941	0
195	20231221	152000	281870965	1941	1941	1941	1941	0
196	20231221	151900	281870965	1941	1949	1949	1941	46
197	20231221	151800	281781631	1940	1940	1940	1938	434
198	20231221	151700	280940061	1940	1945	1945	1939	1461
199	20231221	151600	278105651	1945	1940	1945	1940	44
200	20231221	151500	278020276	1940	1942	1942	1940	1879
201	20231221	151400	274374717	1947	1944	1947	1942	453
202	20231221	151300	273494430	1944	1946	1946	1944	589
203	20231221	151200	272348771	1947	1948	1948	1946	281
204	20231221	151100	271801823	1948	1948	1950	1947	691
205	20231221	151000	270455600	1949	1949	1950	1949	690
206	20231221	150900	269110706	1950	1950	1951	1950	3369
207	20231221	150800	262539256	1950	1950	1950	1950	85
208	20231221	150700	262373506	1950	1953	1953	1950	9795
209	20231221	150600	243270709	1951	1953	1953	1951	732
210	20231221	150500	241841877	1952	1953	1953	1952	1576
211	20231221	150400	238765378	1953	1955	1956	1953	810
212	20231221	150300	237182488	1955	1955	1955	1955	24
213	20231221	150200	237135568	1956	1956	1956	1956	5
214	20231221	150100	237125788	1956	1956	1957	1956	22
215	20231221	150000	237082754	1955	1953	1955	1953	335
216	20231221	145900	236427949	1953	1954	1954	1953	1286
217	20231221	145800	233916252	1954	1954	1954	1954	11
218	20231221	145700	233894758	1955	1954	1955	1954	343
219	20231221	145600	233224195	1954	1954	1954	1954	64
220	20231221	145500	233099139	1954	1954	1954	1954	156
221	20231221	145400	232794315	1954	1954	1954	1954	10
222	20231221	145300	232774775	1954	1954	1954	1954	25
223	20231221	145200	232725925	1954	1954	1954	1954	1884
224	20231221	145100	229044589	1955	1954	1955	1954	714
225	20231221	145000	227648874	1955	1955	1955	1955	1748
226	20231221	144900	224231534	1955	1955	1955	1955	500
227	20231221	144800	223254034	1955	1955	1955	1955	1
228	20231221	144700	223252079	1956	1956	1956	1956	20
229	20231221	144600	223212959	1954	1953	1954	1953	2096
230	20231221	144500	219117475	1956	1956	1956	1956	0
231	20231221	144400	219117475	1956	1956	1956	1956	0
232	20231221	144300	219117475	1956	1956	1956	1956	0
233	20231221	144200	219117475	1956	1953	1956	1953	110
234	20231221	144100	218902615	1953	1954	1954	1953	1617
235	20231221	144000	215744599	1954	1954	1954	1954	369
236	20231221	143900	215023573	1955	1956	1956	1955	1649
237	20231221	143800	211798674	1957	1957	1957	1957	220
238	20231221	143700	211368134	1957	1956	1957	1956	645
239	20231221	143600	210106512	1956	1956	1956	1956	1
240	20231221	143500	210104556	1957	1957	1957	1957	84
241	20231221	143400	209940168	1957	1957	1957	1957	1
242	20231221	143300	209938211	1957	1957	1957	1957	67
243	20231221	143200	209807092	1958	1958	1958	1958	27
244	20231221	143100	209754226	1959	1959	1959	1959	0
245	20231221	143000	209754226	1959	1959	1959	1959	0
246	20231221	142900	209754226	1959	1959	1959	1959	260
247	20231221	142800	209244886	1959	1959	1959	1959	0
248	20231221	142700	209244886	1959	1959	1959	1959	0
249	20231221	142600	209244886	1959	1959	1959	1959	20
250	20231221	142500	209205706	1959	1959	1959	1959	0
251	20231221	142400	209205706	1959	1959	1959	1959	0
252	20231221	142300	209205706	1959	1959	1959	1959	20
253	20231221	142200	209166526	1959	1959	1959	1959	1
254	20231221	142100	209164567	1957	1957	1957	1957	139
255	20231221	142000	208892544	1957	1958	1958	1957	495
256	20231221	141900	207923799	1957	1957	1957	1957	0
257	20231221	141800	207923799	1957	1957	1957	1957	78
258	20231221	141700	207771153	1957	1959	1959	1957	193
259	20231221	141600	207393422	1957	1958	1958	1957	233
260	20231221	141500	206937299	1958	1958	1958	1958	0
261	20231221	141400	206937299	1958	1958	1958	1958	0
262	20231221	141300	206937299	1958	1958	1958	1958	0
263	20231221	141200	206937299	1958	1959	1959	1958	94
264	20231221	141100	206753237	1958	1958	1958	1957	201
265	20231221	141000	206359841	1958	1958	1958	1958	115
266	20231221	140900	206134671	1957	1957	1957	1957	0
267	20231221	140800	206134671	1957	1959	1959	1957	2502
268	20231221	140700	201237041	1960	1960	1960	1960	0
269	20231221	140600	201237041	1960	1960	1960	1960	42
270	20231221	140500	201154721	1961	1961	1961	1961	0
271	20231221	140400	201154721	1961	1961	1961	1961	7
272	20231221	140300	201140994	1961	1961	1961	1961	0
273	20231221	140200	201140994	1961	1961	1961	1961	0
274	20231221	140100	201140994	1961	1958	1961	1958	2556
275	20231221	140000	196129945	1958	1958	1958	1958	101
276	20231221	135900	195932187	1959	1959	1959	1959	0
277	20231221	135800	195932187	1959	1959	1959	1959	0
278	20231221	135700	195932187	1959	1959	1959	1959	43
279	20231221	135600	195847950	1959	1960	1960	1959	67
280	20231221	135500	195716690	1960	1960	1960	1960	0
281	20231221	135400	195716690	1960	1960	1960	1960	26
282	20231221	135300	195665730	1961	1961	1961	1961	25
283	20231221	135200	195616705	1961	1961	1961	1961	0
284	20231221	135100	195616705	1961	1961	1961	1961	26
285	20231221	135000	195565719	1959	1961	1961	1959	150
286	20231221	134900	195271669	1961	1961	1961	1961	0
287	20231221	134800	195271669	1961	1959	1961	1959	1417
288	20231221	134700	192493915	1960	1960	1960	1960	49
289	20231221	134600	192397875	1960	1960	1960	1960	0
290	20231221	134500	192397875	1960	1960	1960	1960	206
291	20231221	134400	191994115	1960	1960	1960	1960	0
292	20231221	134300	191994115	1960	1960	1960	1960	62
293	20231221	134200	191872595	1960	1960	1960	1960	1820
294	20231221	134100	188305395	1961	1961	1961	1961	60
295	20231221	134000	188187735	1961	1961	1961	1961	53
296	20231221	133900	188083802	1961	1960	1961	1960	41
297	20231221	133800	188003418	1960	1960	1960	1960	76
298	20231221	133700	187854458	1960	1960	1960	1960	77
299	20231221	133600	187703538	1960	1960	1960	1960	17
300	20231221	133500	187670218	1960	1961	1961	1960	868
301	20231221	133400	185968837	1960	1960	1961	1960	3302
302	20231221	133300	179496866	1961	1961	1961	1961	13
303	20231221	133200	179471373	1961	1961	1961	1961	0
304	20231221	133100	179471373	1961	1961	1961	1961	13
305	20231221	133000	179445880	1961	1961	1961	1961	0
306	20231221	132900	179445880	1961	1961	1961	1961	0
307	20231221	132800	179445880	1961	1961	1961	1961	0
308	20231221	132700	179445880	1961	1961	1961	1961	0
309	20231221	132600	179445880	1961	1961	1961	1961	0
310	20231221	132500	179445880	1961	1961	1961	1961	0
311	20231221	132400	179445880	1961	1961	1961	1961	0
312	20231221	132300	179445880	1961	1961	1961	1961	2276
313	20231221	132200	174982644	1964	1964	1964	1964	0
314	20231221	132100	174982644	1964	1964	1964	1964	102
315	20231221	132000	174782316	1964	1964	1964	1964	207
316	20231221	131900	174375768	1964	1964	1964	1964	204
317	20231221	131800	173975112	1964	1964	1964	1964	9
318	20231221	131700	173957436	1964	1961	1964	1961	20
319	20231221	131600	173918171	1961	1961	1961	1961	0
320	20231221	131500	173918171	1961	1961	1961	1961	1
321	20231221	131400	173916210	1966	1966	1966	1966	3
322	20231221	131300	173910312	1961	1961	1961	1961	0
323	20231221	131200	173910312	1961	1961	1961	1961	0
324	20231221	131100	173910312	1961	1961	1961	1961	0
325	20231221	131000	173910312	1961	1961	1961	1961	0
326	20231221	130900	173910312	1961	1961	1961	1961	0
327	20231221	130800	173910312	1961	1961	1961	1961	50
328	20231221	130700	173812262	1961	1961	1961	1961	0
329	20231221	130600	173812262	1961	1961	1961	1961	0
330	20231221	130500	173812262	1961	1961	1961	1961	20
331	20231221	130400	173773042	1967	1967	1967	1967	0
332	20231221	130300	173773042	1967	1960	1967	1960	231
333	20231221	130200	173319582	1960	1960	1960	1960	0
334	20231221	130100	173319582	1960	1966	1966	1960	2722
335	20231221	130000	167980333	1960	1960	1960	1960	1
336	20231221	125900	167978373	1960	1961	1961	1960	70
337	20231221	125800	167841123	1967	1967	1967	1967	3
338	20231221	125700	167835222	1960	1960	1960	1960	0
339	20231221	125600	167835222	1960	1966	1966	1960	30
340	20231221	125500	167776352	1966	1962	1966	1961	350
341	20231221	125400	167089345	1967	1962	1967	1962	105
342	20231221	125300	166883310	1967	1962	1967	1962	344
343	20231221	125200	166207432	1964	1964	1964	1964	100
344	20231221	125100	166011032	1963	1964	1964	1963	109
345	20231221	125000	165797055	1964	1964	1964	1964	20
346	20231221	124900	165757775	1963	1963	1963	1963	0
347	20231221	124800	165757775	1963	1963	1963	1963	0
348	20231221	124700	165757775	1963	1967	1967	1963	1199
349	20231221	124600	163401819	1967	1967	1967	1967	4
350	20231221	124500	163393951	1963	1963	1963	1963	0
351	20231221	124400	163393951	1963	1963	1963	1963	0
352	20231221	124300	163393951	1963	1963	1963	1963	0
353	20231221	124200	163393951	1963	1963	1963	1963	100
354	20231221	124100	163197651	1962	1970	1970	1962	611
355	20231221	124000	161994813	1970	1970	1970	1970	0
356	20231221	123900	161994813	1970	1970	1970	1970	20
357	20231221	123800	161955413	1970	1970	1970	1970	76
358	20231221	123700	161805693	1970	1969	1970	1969	101
359	20231221	123600	161606729	1962	1962	1962	1962	1843
360	20231221	123500	157990763	1960	1962	1962	1960	105
361	20231221	123400	157784933	1962	1962	1962	1960	6188
362	20231221	123300	145645576	1962	1963	1963	1962	362
363	20231221	123200	144935170	1963	1963	1963	1963	0
364	20231221	123100	144935170	1963	1963	1963	1963	74
365	20231221	123000	144789908	1970	1970	1970	1970	0
366	20231221	122900	144789908	1970	1970	1970	1970	1
367	20231221	122800	144787938	1964	1963	1964	1963	60
368	20231221	122700	144670140	1963	1963	1963	1963	63
369	20231221	122600	144546471	1963	1963	1963	1963	2
370	20231221	122500	144542545	1963	1963	1963	1963	58
371	20231221	122400	144428691	1964	1966	1966	1964	691
372	20231221	122300	143070850	1965	1965	1965	1965	0
373	20231221	122200	143070850	1965	1965	1965	1965	0
374	20231221	122100	143070850	1965	1965	1965	1965	0
375	20231221	122000	143070850	1965	1965	1965	1965	267
376	20231221	121900	142546195	1965	1965	1965	1965	0
377	20231221	121800	142546195	1965	1965	1965	1965	0
378	20231221	121700	142546195	1965	1965	1965	1965	0
379	20231221	121600	142546195	1965	1968	1969	1965	536
380	20231221	121500	141492063	1969	1969	1969	1969	24
381	20231221	121400	141444807	1968	1968	1968	1968	3
382	20231221	121300	141438903	1969	1969	1969	1969	0
383	20231221	121200	141438903	1969	1969	1969	1969	0
384	20231221	121100	141438903	1969	1969	1969	1969	0
385	20231221	121000	141438903	1969	1969	1969	1969	0
386	20231221	120900	141438903	1969	1969	1969	1969	111
387	20231221	120800	141220344	1969	1969	1969	1969	0
388	20231221	120700	141220344	1969	1969	1969	1969	0
389	20231221	120600	141220344	1969	1969	1969	1969	1
390	20231221	120500	141218375	1969	1969	1969	1969	0
391	20231221	120400	141218375	1969	1969	1969	1969	335
392	20231221	120300	140558760	1969	1969	1970	1969	265
393	20231221	120200	140036875	1969	1969	1969	1969	0
394	20231221	120100	140036875	1969	1969	1969	1969	10
395	20231221	120000	140017185	1969	1969	1969	1969	5
396	20231221	115900	140007340	1969	1969	1969	1969	0
397	20231221	115800	140007340	1969	1969	1969	1969	0
398	20231221	115700	140007340	1969	1969	1969	1969	0
399	20231221	115600	140007340	1969	1969	1969	1969	1
400	20231221	115500	140005371	1969	1969	1969	1969	0
401	20231221	115400	140005371	1969	1969	1969	1969	0
402	20231221	115300	140005371	1969	1969	1969	1969	11
403	20231221	115200	139983712	1970	1970	1970	1970	0
404	20231221	115100	139983712	1970	1970	1970	1970	0
405	20231221	115000	139983712	1970	1970	1970	1970	18
406	20231221	114900	139948252	1970	1970	1970	1970	0
407	20231221	114800	139948252	1970	1970	1970	1970	0
408	20231221	114700	139948252	1970	1970	1970	1970	0
409	20231221	114600	139948252	1970	1970	1970	1970	0
410	20231221	114500	139948252	1970	1970	1970	1970	1
411	20231221	114400	139946282	1970	1970	1970	1970	0
412	20231221	114300	139946282	1970	1970	1970	1970	0
413	20231221	114200	139946282	1970	1970	1970	1970	290
414	20231221	114100	139374982	1970	1970	1970	1970	5
415	20231221	114000	139365132	1970	1970	1970	1970	0
416	20231221	113900	139365132	1970	1970	1970	1970	0
417	20231221	113800	139365132	1970	1970	1970	1970	0
418	20231221	113700	139365132	1970	1970	1970	1970	0
419	20231221	113600	139365132	1970	1970	1970	1970	0
420	20231221	113500	139365132	1970	1970	1970	1970	2
421	20231221	113400	139361192	1965	1966	1966	1965	665
422	20231221	113300	138054423	1965	1966	1966	1965	135
423	20231221	113200	137789147	1964	1964	1964	1964	0
424	20231221	113100	137789147	1964	1964	1964	1964	0
425	20231221	113000	137789147	1964	1964	1964	1964	0
426	20231221	112900	137789147	1964	1964	1964	1964	0
427	20231221	112800	137789147	1964	1964	1964	1964	0
428	20231221	112700	137789147	1964	1964	1964	1964	18
429	20231221	112600	137753795	1964	1964	1964	1964	15
430	20231221	112500	137724335	1964	1969	1969	1964	20
431	20231221	112400	137685039	1970	1970	1970	1970	0
432	20231221	112300	137685039	1970	1970	1970	1970	0
433	20231221	112200	137685039	1970	1970	1970	1970	3
434	20231221	112100	137679129	1970	1970	1970	1970	0
435	20231221	112000	137679129	1970	1970	1970	1970	100
436	20231221	111900	137482129	1970	1970	1970	1970	97
437	20231221	111800	137291039	1970	1970	1970	1970	0
438	20231221	111700	137291039	1970	1970	1970	1970	3
439	20231221	111600	137285129	1971	1971	1971	1971	60
440	20231221	111500	137166869	1971	1971	1971	1971	1
441	20231221	111400	137164898	1971	1971	1971	1971	1
442	20231221	111300	137162927	1962	1962	1962	1962	168
443	20231221	111200	136833311	1962	1962	1962	1962	4
444	20231221	111100	136825463	1962	1973	1973	1962	144
445	20231221	111000	136542924	1973	1973	1973	1973	18
446	20231221	110900	136507410	1961	1961	1961	1961	0
447	20231221	110800	136507410	1961	1961	1961	1961	249
448	20231221	110700	136019121	1961	1961	1961	1961	51
449	20231221	110600	135919110	1965	1965	1965	1965	1080
450	20231221	110500	133796910	1961	1961	1961	1961	1426
451	20231221	110400	131000524	1960	1960	1960	1960	11
452	20231221	110300	130978964	1960	1958	1960	1958	65
453	20231221	110200	130851680	1960	1960	1960	1960	0
454	20231221	110100	130851680	1960	1960	1960	1960	231
455	20231221	110000	130398920	1958	1958	1958	1958	155
456	20231221	105900	130095430	1958	1958	1958	1958	0
457	20231221	105800	130095430	1958	1959	1959	1958	67
458	20231221	105700	129964242	1960	1960	1960	1960	1
459	20231221	105600	129962282	1960	1958	1960	1957	213
460	20231221	105500	129545428	1958	1959	1959	1958	385
461	20231221	105400	128791533	1960	1960	1960	1959	343
462	20231221	105300	128119429	1960	1962	1962	1960	4144
463	20231221	105200	119994118	1961	1961	1961	1961	265
464	20231221	105100	119474453	1961	1962	1962	1961	88
465	20231221	105000	119301833	1961	1961	1961	1961	0
466	20231221	104900	119301833	1961	1961	1961	1961	0
467	20231221	104800	119301833	1961	1963	1963	1961	3164
468	20231221	104700	113094789	1963	1963	1963	1963	12
469	20231221	104600	113071233	1965	1962	1965	1962	130
470	20231221	104500	112816083	1962	1964	1964	1962	1133
471	20231221	104400	110592514	1965	1965	1965	1965	66
472	20231221	104300	110462824	1965	1965	1965	1965	0
473	20231221	104200	110462824	1965	1965	1965	1965	25
474	20231221	104100	110413699	1965	1965	1965	1965	2
475	20231221	104000	110409769	1965	1965	1965	1965	10
476	20231221	103900	110390119	1965	1965	1965	1965	0
477	20231221	103800	110390119	1965	1965	1965	1965	750
478	20231221	103700	108916369	1965	1969	1969	1965	2267
479	20231221	103600	104457292	1969	1969	1969	1968	237
480	20231221	103500	103990785	1969	1969	1969	1969	10
481	20231221	103400	103971095	1969	1969	1969	1969	948
482	20231221	103300	102104483	1969	1971	1971	1969	6189
483	20231221	103200	89910922	1972	1972	1972	1972	1
484	20231221	103100	89908950	1972	1974	1974	1972	46
485	20231221	103000	89818198	1974	1974	1974	1974	2
486	20231221	102900	89814250	1974	1973	1974	1971	521
487	20231221	102800	88786496	1974	1974	1974	1974	1
488	20231221	102700	88784522	1973	1973	1973	1973	2
489	20231221	102600	88780576	1973	1973	1973	1973	2325
490	20231221	102500	84193351	1974	1974	1974	1974	0
491	20231221	102400	84193351	1974	1974	1974	1974	1
492	20231221	102300	84191377	1974	1975	1975	1974	215
493	20231221	102200	83766962	1975	1975	1975	1975	0
494	20231221	102100	83766962	1975	1975	1975	1975	0
495	20231221	102000	83766962	1975	1976	1976	1975	433
496	20231221	101900	82911434	1976	1975	1976	1975	105
497	20231221	101800	82703959	1974	1974	1974	1974	0
498	20231221	101700	82703959	1974	1974	1974	1974	10
499	20231221	101600	82684219	1973	1973	1973	1973	0
500	20231221	101500	82684219	1973	1973	1973	1973	0
501	20231221	101400	82684219	1973	1973	1973	1973	0
502	20231221	101300	82684219	1973	1974	1974	1973	704
503	20231221	101200	81295223	1974	1977	1977	1974	386
504	20231221	101100	80533037	1978	1978	1978	1978	106
505	20231221	101000	80323369	1978	1978	1978	1978	0
506	20231221	100900	80323369	1978	1978	1978	1978	0
507	20231221	100800	80323369	1978	1978	1978	1978	9
508	20231221	100700	80305567	1978	1978	1978	1978	0
509	20231221	100600	80305567	1978	1978	1978	1978	0
510	20231221	100500	80305567	1978	1980	1980	1978	1431
511	20231221	100400	77472702	1980	1980	1980	1980	55
512	20231221	100300	77363802	1981	1983	1983	1981	515
513	20231221	100200	76342579	1983	1983	1983	1983	5
514	20231221	100100	76332664	1983	1983	1983	1983	334
515	20231221	100000	75670342	1983	1985	1985	1983	86
516	20231221	095900	75499792	1983	1985	1985	1983	887
517	20231221	095800	73739653	1985	1985	1985	1985	0
518	20231221	095700	73739653	1985	1985	1985	1985	11
519	20231221	095600	73717818	1985	1985	1985	1985	2
520	20231221	095500	73713848	1985	1980	1985	1980	774
521	20231221	095400	72178767	1980	1983	1983	1980	112
522	20231221	095300	71956900	1984	1984	1984	1984	3
523	20231221	095200	71950948	1985	1985	1985	1985	0
524	20231221	095100	71950948	1985	1985	1985	1985	0
525	20231221	095000	71950948	1985	1985	1985	1985	0
526	20231221	094900	71950948	1985	1985	1985	1985	50
527	20231221	094800	71851698	1985	1986	1986	1985	55
528	20231221	094700	71742522	1985	1987	1987	1985	200
529	20231221	094600	71345517	1992	1994	1994	1985	2477
530	20231221	094500	66416701	1994	1990	1994	1990	910
531	20231221	094400	64604797	1990	1983	1990	1983	2192
532	20231221	094300	60254796	1979	1983	1983	1979	2
533	20231221	094200	60250834	1977	1978	1978	1977	50
534	20231221	094100	60151983	1977	1977	1977	1977	0
535	20231221	094000	60151983	1977	1977	1977	1977	0
536	20231221	093900	60151983	1977	1979	1983	1977	30
537	20231221	093800	60092599	1979	1979	1979	1979	51
538	20231221	093700	59991670	1979	1978	1980	1978	5163
539	20231221	093600	49777983	1975	1975	1975	1975	0
540	20231221	093500	49777983	1975	1975	1975	1975	107
541	20231221	093400	49566658	1975	1975	1975	1975	150
542	20231221	093300	49270408	1975	1975	1975	1975	1
543	20231221	093200	49268433	1975	1975	1975	1975	328
544	20231221	093100	48620633	1975	1975	1975	1975	9
545	20231221	093000	48602858	1975	1969	1975	1969	256
546	20231221	092900	48098782	1969	1969	1969	1969	100
547	20231221	092800	47901882	1969	1969	1969	1969	0
548	20231221	092700	47901882	1969	1969	1969	1969	70
549	20231221	092600	47764052	1971	1973	1973	1971	53
550	20231221	092500	47659587	1974	1973	1974	1973	30
551	20231221	092400	47600392	1973	1973	1973	1973	5
552	20231221	092300	47590527	1973	1973	1973	1970	1288
553	20231221	092200	45050526	1973	1973	1973	1973	164
554	20231221	092100	44726954	1974	1974	1974	1974	278
555	20231221	092000	44178182	1974	1974	1974	1974	1
556	20231221	091900	44176208	1972	1973	1973	1972	369
557	20231221	091800	43448264	1974	1978	1978	1974	2024
558	20231221	091700	39450911	1978	1979	1979	1978	26
559	20231221	091600	39399480	1975	1975	1975	1975	111
560	20231221	091500	39180255	1975	1979	1979	1975	120
561	20231221	091400	38942846	1979	1979	1979	1979	1431
562	20231221	091300	36110897	1978	1978	1978	1978	140
563	20231221	091200	35833977	1978	1974	1978	1973	250
564	20231221	091100	35339725	1978	1977	1978	1977	783
565	20231221	091000	33791730	1977	1976	1977	1975	103
566	20231221	090900	33588102	1972	1972	1972	1972	930
567	20231221	090800	31754142	1970	1977	1977	1970	426
568	20231221	090700	30914880	1977	1970	1977	1970	1075
569	20231221	090600	28795129	1970	1972	1972	1963	173
570	20231221	090500	28454363	1962	1962	1962	1962	278
571	20231221	090400	27908927	1961	1967	1967	1960	5093
572	20231221	090300	17919468	1967	1967	1977	1966	1637
573	20231221	090200	14699486	1967	1980	1980	1967	601
574	20231221	090100	13512086	1978	1980	1999	1978	2667
575	20231221	090000	8232903	1990	1999	1999	1990	4121