KissMeData/227610/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203900	243446189	1940	1940	1940	1940	2226
3	20231221	203800	243446189	1940	1940	1940	1940	0
4	20231221	203700	243446189	1940	1940	1940	1940	0
5	20231221	203600	243446189	1940	1940	1940	1940	0
6	20231221	203500	243446189	1940	1940	1940	1940	0
7	20231221	203400	243446189	1940	1940	1940	1940	0
8	20231221	203300	243446189	1940	1940	1940	1940	0
9	20231221	203200	243446189	1940	1940	1940	1940	0
10	20231221	203100	243446189	1940	1940	1940	1940	0
11	20231221	203000	243446189	1940	1940	1940	1940	0
12	20231221	202900	243446189	1940	1940	1940	1940	0
13	20231221	202800	243446189	1940	1940	1940	1940	0
14	20231221	202700	243446189	1940	1940	1940	1940	0
15	20231221	202600	243446189	1940	1940	1940	1940	0
16	20231221	202500	243446189	1940	1940	1940	1940	0
17	20231221	202400	243446189	1940	1940	1940	1940	0
18	20231221	202300	243446189	1940	1940	1940	1940	0
19	20231221	202200	243446189	1940	1940	1940	1940	0
20	20231221	202100	243446189	1940	1940	1940	1940	0
21	20231221	202000	243446189	1940	1940	1940	1940	0
22	20231221	201900	243446189	1940	1940	1940	1940	0
23	20231221	201800	243446189	1940	1940	1940	1940	0
24	20231221	201700	243446189	1940	1940	1940	1940	0
25	20231221	201600	243446189	1940	1940	1940	1940	0
26	20231221	201500	243446189	1940	1940	1940	1940	0
27	20231221	201400	243446189	1940	1940	1940	1940	0
28	20231221	201300	243446189	1940	1940	1940	1940	0
29	20231221	201200	243446189	1940	1940	1940	1940	0
30	20231221	201100	243446189	1940	1940	1940	1940	0
31	20231221	201000	243446189	1940	1940	1940	1940	0
32	20231221	200900	243446189	1940	1940	1940	1940	2226
33	20231221	200800	243446189	1940	1940	1940	1940	0
34	20231221	200700	243446189	1940	1940	1940	1940	0
35	20231221	200600	243446189	1940	1940	1940	1940	0
36	20231221	200500	243446189	1940	1940	1940	1940	0
37	20231221	200400	243446189	1940	1940	1940	1940	0
38	20231221	200300	243446189	1940	1940	1940	1940	0
39	20231221	200200	243446189	1940	1940	1940	1940	0
40	20231221	200100	243446189	1940	1940	1940	1940	0
41	20231221	200000	243446189	1940	1940	1940	1940	0
42	20231221	195900	243446189	1940	1940	1940	1940	0
43	20231221	195800	243446189	1940	1940	1940	1940	0
44	20231221	195700	243446189	1940	1940	1940	1940	0
45	20231221	195600	243446189	1940	1940	1940	1940	0
46	20231221	195500	243446189	1940	1940	1940	1940	0
47	20231221	195400	243446189	1940	1940	1940	1940	0
48	20231221	195300	243446189	1940	1940	1940	1940	0
49	20231221	195200	243446189	1940	1940	1940	1940	0
50	20231221	195100	243446189	1940	1940	1940	1940	0
51	20231221	195000	243446189	1940	1940	1940	1940	0
52	20231221	194900	243446189	1940	1940	1940	1940	0
53	20231221	194800	243446189	1940	1940	1940	1940	0
54	20231221	194700	243446189	1940	1940	1940	1940	0
55	20231221	194600	243446189	1940	1940	1940	1940	0
56	20231221	194500	243446189	1940	1940	1940	1940	0
57	20231221	194400	243446189	1940	1940	1940	1940	0
58	20231221	194300	243446189	1940	1940	1940	1940	0
59	20231221	194200	243446189	1940	1940	1940	1940	0
60	20231221	194100	243446189	1940	1940	1940	1940	0
61	20231221	194000	243446189	1940	1940	1940	1940	0
62	20231221	193900	243446189	1940	1940	1940	1940	2226
63	20231221	193800	243446189	1940	1940	1940	1940	0
64	20231221	193700	243446189	1940	1940	1940	1940	0
65	20231221	193600	243446189	1940	1940	1940	1940	0
66	20231221	193500	243446189	1940	1940	1940	1940	0
67	20231221	193400	243446189	1940	1940	1940	1940	0
68	20231221	193300	243446189	1940	1940	1940	1940	0
69	20231221	193200	243446189	1940	1940	1940	1940	0
70	20231221	193100	243446189	1940	1940	1940	1940	0
71	20231221	193000	243446189	1940	1940	1940	1940	0
72	20231221	192900	243446189	1940	1940	1940	1940	0
73	20231221	192800	243446189	1940	1940	1940	1940	0
74	20231221	192700	243446189	1940	1940	1940	1940	0
75	20231221	192600	243446189	1940	1940	1940	1940	0
76	20231221	192500	243446189	1940	1940	1940	1940	0
77	20231221	192400	243446189	1940	1940	1940	1940	0
78	20231221	192300	243446189	1940	1940	1940	1940	0
79	20231221	192200	243446189	1940	1940	1940	1940	0
80	20231221	192100	243446189	1940	1940	1940	1940	0
81	20231221	192000	243446189	1940	1940	1940	1940	0
82	20231221	191900	243446189	1940	1940	1940	1940	0
83	20231221	191800	243446189	1940	1940	1940	1940	0
84	20231221	191700	243446189	1940	1940	1940	1940	0
85	20231221	191600	243446189	1940	1940	1940	1940	0
86	20231221	191500	243446189	1940	1940	1940	1940	0
87	20231221	191400	243446189	1940	1940	1940	1940	0
88	20231221	191300	243446189	1940	1940	1940	1940	0
89	20231221	191200	243446189	1940	1940	1940	1940	0
90	20231221	191100	243446189	1940	1940	1940	1940	0
91	20231221	191000	243446189	1940	1940	1940	1940	0
92	20231221	190900	243446189	1940	1940	1940	1940	2226
93	20231221	190800	243446189	1940	1940	1940	1940	0
94	20231221	190700	243446189	1940	1940	1940	1940	0
95	20231221	190600	243446189	1940	1940	1940	1940	0
96	20231221	190500	243446189	1940	1940	1940	1940	0
97	20231221	190400	243446189	1940	1940	1940	1940	0
98	20231221	190300	243446189	1940	1940	1940	1940	0
99	20231221	190200	243446189	1940	1940	1940	1940	0
100	20231221	190100	243446189	1940	1940	1940	1940	0
101	20231221	190000	243446189	1940	1940	1940	1940	0
102	20231221	185900	243446189	1940	1940	1940	1940	0
103	20231221	185800	243446189	1940	1940	1940	1940	0
104	20231221	185700	243446189	1940	1940	1940	1940	0
105	20231221	185600	243446189	1940	1940	1940	1940	0
106	20231221	185500	243446189	1940	1940	1940	1940	0
107	20231221	185400	243446189	1940	1940	1940	1940	0
108	20231221	185300	243446189	1940	1940	1940	1940	0
109	20231221	185200	243446189	1940	1940	1940	1940	0
110	20231221	185100	243446189	1940	1940	1940	1940	0
111	20231221	185000	243446189	1940	1940	1940	1940	0
112	20231221	184900	243446189	1940	1940	1940	1940	0
113	20231221	184800	243446189	1940	1940	1940	1940	0
114	20231221	184700	243446189	1940	1940	1940	1940	0
115	20231221	184600	243446189	1940	1940	1940	1940	0
116	20231221	184500	243446189	1940	1940	1940	1940	0
117	20231221	184400	243446189	1940	1940	1940	1940	0
118	20231221	184300	243446189	1940	1940	1940	1940	0
119	20231221	184200	243446189	1940	1940	1940	1940	0
120	20231221	184100	243446189	1940	1940	1940	1940	0
121	20231221	184000	243446189	1940	1940	1940	1940	0
122	20231221	183900	243446189	1940	1940	1940	1940	2226
123	20231221	183800	243446189	1940	1940	1940	1940	0
124	20231221	183700	243446189	1940	1940	1940	1940	0
125	20231221	183600	243446189	1940	1940	1940	1940	0
126	20231221	183500	243446189	1940	1940	1940	1940	0
127	20231221	183400	243446189	1940	1940	1940	1940	0
128	20231221	183300	243446189	1940	1940	1940	1940	0
129	20231221	183200	243446189	1940	1940	1940	1940	0
130	20231221	183100	243446189	1940	1940	1940	1940	0
131	20231221	183000	243446189	1940	1940	1940	1940	0
132	20231221	182900	243446189	1940	1940	1940	1940	0
133	20231221	182800	243446189	1940	1940	1940	1940	0
134	20231221	182700	243446189	1940	1940	1940	1940	0
135	20231221	182600	243446189	1940	1940	1940	1940	0
136	20231221	182500	243446189	1940	1940	1940	1940	0
137	20231221	182400	243446189	1940	1940	1940	1940	0
138	20231221	182300	243446189	1940	1940	1940	1940	0
139	20231221	182200	243446189	1940	1940	1940	1940	0
140	20231221	182100	243446189	1940	1940	1940	1940	0
141	20231221	182000	243446189	1940	1940	1940	1940	0
142	20231221	181900	243446189	1940	1940	1940	1940	0
143	20231221	181800	243446189	1940	1940	1940	1940	0
144	20231221	181700	243446189	1940	1940	1940	1940	0
145	20231221	181600	243446189	1940	1940	1940	1940	0
146	20231221	181500	243446189	1940	1940	1940	1940	0
147	20231221	181400	243446189	1940	1940	1940	1940	0
148	20231221	181300	243446189	1940	1940	1940	1940	0
149	20231221	181200	243446189	1940	1940	1940	1940	0
150	20231221	181100	243446189	1940	1940	1940	1940	0
151	20231221	181000	243446189	1940	1940	1940	1940	0
152	20231221	180900	243446189	1940	1940	1940	1940	2226
153	20231221	180800	243446189	1940	1940	1940	1940	0
154	20231221	180700	243446189	1940	1940	1940	1940	0
155	20231221	180600	243446189	1940	1940	1940	1940	0
156	20231221	180500	243446189	1940	1940	1940	1940	0
157	20231221	180400	243446189	1940	1940	1940	1940	0
158	20231221	180300	243446189	1940	1940	1940	1940	0
159	20231221	180200	243446189	1940	1940	1940	1940	0
160	20231221	180100	243446189	1940	1940	1940	1940	0
161	20231221	180000	243446189	1940	1940	1940	1940	0
162	20231221	175900	243446189	1940	1940	1940	1940	0
163	20231221	175800	243446189	1940	1940	1940	1940	0
164	20231221	175700	243446189	1940	1940	1940	1940	0
165	20231221	175600	243446189	1940	1940	1940	1940	0
166	20231221	175500	243446189	1940	1940	1940	1940	0
167	20231221	175400	243446189	1940	1940	1940	1940	0
168	20231221	175300	243446189	1940	1940	1940	1940	0
169	20231221	175200	243446189	1940	1940	1940	1940	0
170	20231221	175100	243446189	1940	1940	1940	1940	0
171	20231221	175000	243446189	1940	1940	1940	1940	0
172	20231221	174900	243446189	1940	1940	1940	1940	0
173	20231221	174800	243446189	1940	1940	1940	1940	0
174	20231221	174700	243446189	1940	1940	1940	1940	0
175	20231221	174600	243446189	1940	1940	1940	1940	0
176	20231221	174500	243446189	1940	1940	1940	1940	0
177	20231221	174400	243446189	1940	1940	1940	1940	0
178	20231221	174300	243446189	1940	1940	1940	1940	0
179	20231221	174200	243446189	1940	1940	1940	1940	0
180	20231221	174100	243446189	1940	1940	1940	1940	0
181	20231221	174000	243446189	1940	1940	1940	1940	0
182	20231221	173900	243446189	1940	1940	1940	1940	2226
183	20231221	173800	243446189	1940	1940	1940	1940	0
184	20231221	173700	243446189	1940	1940	1940	1940	0
185	20231221	173600	243446189	1940	1940	1940	1940	0
186	20231221	173500	243446189	1940	1940	1940	1940	0
187	20231221	173400	243446189	1940	1940	1940	1940	0
188	20231221	173300	243446189	1940	1940	1940	1940	0
189	20231221	173200	243446189	1940	1940	1940	1940	0
190	20231221	173100	243446189	1940	1940	1940	1940	0
191	20231221	173000	243446189	1940	1940	1940	1940	0
192	20231221	172900	243446189	1940	1940	1940	1940	0
193	20231221	172800	243446189	1940	1940	1940	1940	0
194	20231221	172700	243446189	1940	1940	1940	1940	0
195	20231221	172600	243446189	1940	1940	1940	1940	0
196	20231221	172500	243446189	1940	1940	1940	1940	0
197	20231221	172400	243446189	1940	1940	1940	1940	0
198	20231221	172300	243446189	1940	1940	1940	1940	0
199	20231221	172200	243446189	1940	1940	1940	1940	0
200	20231221	172100	243446189	1940	1940	1940	1940	0
201	20231221	172000	243446189	1940	1940	1940	1940	0
202	20231221	171900	243446189	1940	1940	1940	1940	0
203	20231221	171800	243446189	1940	1940	1940	1940	0
204	20231221	171700	243446189	1940	1940	1940	1940	0
205	20231221	171600	243446189	1940	1940	1940	1940	0
206	20231221	171500	243446189	1940	1940	1940	1940	0
207	20231221	171400	243446189	1940	1940	1940	1940	0
208	20231221	171300	243446189	1940	1940	1940	1940	0
209	20231221	171200	243446189	1940	1940	1940	1940	0
210	20231221	171100	243446189	1940	1940	1940	1940	0
211	20231221	171000	243446189	1940	1940	1940	1940	0
212	20231221	170900	243446189	1940	1940	1940	1940	2226
213	20231221	170800	243446189	1940	1940	1940	1940	0
214	20231221	170700	243446189	1940	1940	1940	1940	0
215	20231221	170600	243446189	1940	1940	1940	1940	0
216	20231221	170500	243446189	1940	1940	1940	1940	0
217	20231221	170400	243446189	1940	1940	1940	1940	0
218	20231221	170300	243446189	1940	1940	1940	1940	0
219	20231221	170200	243446189	1940	1940	1940	1940	0
220	20231221	170100	243446189	1940	1940	1940	1940	0
221	20231221	170000	243446189	1940	1940	1940	1940	0
222	20231221	165900	243446189	1940	1940	1940	1940	0
223	20231221	165800	243446189	1940	1940	1940	1940	0
224	20231221	165700	243446189	1940	1940	1940	1940	0
225	20231221	165600	243446189	1940	1940	1940	1940	0
226	20231221	165500	243446189	1940	1940	1940	1940	0
227	20231221	165400	243446189	1940	1940	1940	1940	0
228	20231221	165300	243446189	1940	1940	1940	1940	0
229	20231221	165200	243446189	1940	1940	1940	1940	0
230	20231221	165100	243446189	1940	1940	1940	1940	0
231	20231221	165000	243446189	1940	1940	1940	1940	0
232	20231221	164900	243446189	1940	1940	1940	1940	0
233	20231221	164800	243446189	1940	1940	1940	1940	0
234	20231221	164700	243446189	1940	1940	1940	1940	0
235	20231221	164600	243446189	1940	1940	1940	1940	0
236	20231221	164500	243446189	1940	1940	1940	1940	0
237	20231221	164400	243446189	1940	1940	1940	1940	0
238	20231221	164300	243446189	1940	1940	1940	1940	0
239	20231221	164200	243446189	1940	1940	1940	1940	0
240	20231221	164100	243446189	1940	1940	1940	1940	0
241	20231221	164000	243446189	1940	1940	1940	1940	0
242	20231221	163900	243446189	1940	1940	1940	1940	2226
243	20231221	163800	243446189	1940	1940	1940	1940	0
244	20231221	163700	243446189	1940	1940	1940	1940	0
245	20231221	163600	243446189	1940	1940	1940	1940	0
246	20231221	163500	243446189	1940	1940	1940	1940	0
247	20231221	163400	243446189	1940	1940	1940	1940	0
248	20231221	163300	243446189	1940	1940	1940	1940	0
249	20231221	163200	243446189	1940	1940	1940	1940	0
250	20231221	163100	243446189	1940	1940	1940	1940	0
251	20231221	163000	243446189	1940	1940	1940	1940	0
252	20231221	162900	243446189	1940	1940	1940	1940	0
253	20231221	162800	243446189	1940	1940	1940	1940	0
254	20231221	162700	243446189	1940	1940	1940	1940	0
255	20231221	162600	243446189	1940	1940	1940	1940	0
256	20231221	162500	243446189	1940	1940	1940	1940	0
257	20231221	162400	243446189	1940	1940	1940	1940	0
258	20231221	162300	243446189	1940	1940	1940	1940	0
259	20231221	162200	243446189	1940	1940	1940	1940	0
260	20231221	162100	243446189	1940	1940	1940	1940	0
261	20231221	162000	243446189	1940	1940	1940	1940	0
262	20231221	161900	243446189	1940	1940	1940	1940	0
263	20231221	161800	243446189	1940	1940	1940	1940	0
264	20231221	161700	243446189	1940	1940	1940	1940	0
265	20231221	161600	243446189	1940	1940	1940	1940	0
266	20231221	161500	243446189	1940	1940	1940	1940	0
267	20231221	161400	243446189	1940	1940	1940	1940	0
268	20231221	161300	243446189	1940	1940	1940	1940	0
269	20231221	161200	243446189	1940	1940	1940	1940	0
270	20231221	161100	243446189	1940	1940	1940	1940	0
271	20231221	161000	243446189	1940	1940	1940	1940	0
272	20231221	160900	243446189	1940	1940	1940	1940	2226
273	20231221	160800	243446189	1940	1940	1940	1940	0
274	20231221	160700	243446189	1940	1940	1940	1940	0
275	20231221	160600	243446189	1940	1940	1940	1940	0
276	20231221	160500	243446189	1940	1940	1940	1940	0
277	20231221	160400	243446189	1940	1940	1940	1940	0
278	20231221	160300	243446189	1940	1940	1940	1940	0
279	20231221	160200	243446189	1940	1940	1940	1940	0
280	20231221	160100	243446189	1940	1940	1940	1940	0
281	20231221	160000	243446189	1940	1940	1940	1940	0
282	20231221	155900	243446189	1940	1940	1940	1940	0
283	20231221	155800	243446189	1940	1940	1940	1940	0
284	20231221	155700	243446189	1940	1940	1940	1940	0
285	20231221	155600	243446189	1940	1940	1940	1940	0
286	20231221	155500	243446189	1940	1940	1940	1940	0
287	20231221	155400	243446189	1940	1940	1940	1940	0
288	20231221	155300	243446189	1940	1940	1940	1940	0
289	20231221	155200	243446189	1940	1940	1940	1940	0
290	20231221	155100	243446189	1940	1940	1940	1940	0
291	20231221	155000	243446189	1940	1940	1940	1940	0
292	20231221	154900	243446189	1940	1940	1940	1940	0
293	20231221	154800	243446189	1940	1940	1940	1940	0
294	20231221	154700	243446189	1940	1940	1940	1940	0
295	20231221	154600	243446189	1940	1940	1940	1940	0
296	20231221	154500	243446189	1940	1940	1940	1940	0
297	20231221	154400	243446189	1940	1940	1940	1940	0
298	20231221	154300	243446189	1940	1940	1940	1940	0
299	20231221	154200	243446189	1940	1940	1940	1940	0
300	20231221	154100	243446189	1940	1940	1940	1940	0
301	20231221	154000	243446189	1940	1940	1940	1940	0
302	20231221	153900	243446189	1940	1940	1940	1940	2226
303	20231221	153800	243446189	1940	1940	1940	1940	0
304	20231221	153700	243446189	1940	1940	1940	1940	0
305	20231221	153600	243446189	1940	1940	1940	1940	0
306	20231221	153500	243446189	1940	1940	1940	1940	0
307	20231221	153400	243446189	1940	1940	1940	1940	0
308	20231221	153300	243446189	1940	1940	1940	1940	0
309	20231221	153200	243446189	1940	1940	1940	1940	0
310	20231221	153100	243446189	1940	1940	1940	1940	0
311	20231221	153000	243446189	1940	1940	1940	1940	2226
312	20231221	152900	239127749	1947	1947	1947	1947	0
313	20231221	152800	239127749	1947	1947	1947	1947	0
314	20231221	152700	239127749	1947	1947	1947	1947	0
315	20231221	152600	239127749	1947	1947	1947	1947	0
316	20231221	152500	239127749	1947	1947	1947	1947	0
317	20231221	152400	239127749	1947	1947	1947	1947	0
318	20231221	152300	239127749	1947	1947	1947	1947	0
319	20231221	152200	239127749	1947	1947	1947	1947	0
320	20231221	152100	239127749	1947	1947	1947	1947	0
321	20231221	152000	239127749	1947	1947	1947	1947	0
322	20231221	151900	239127749	1947	1959	1959	1947	420
323	20231221	151800	238309253	1959	1959	1959	1959	0
324	20231221	151700	238309253	1959	1949	1959	1949	18
325	20231221	151600	238274011	1947	1947	1947	1947	337
326	20231221	151500	237617872	1953	1958	1958	1953	90
327	20231221	151400	237441892	1958	1958	1958	1958	4
328	20231221	151300	237434060	1959	1959	1959	1959	0
329	20231221	151200	237434060	1959	1959	1959	1959	104
330	20231221	151100	237230324	1959	1959	1959	1959	0
331	20231221	151000	237230324	1959	1959	1959	1959	0
332	20231221	150900	237230324	1959	1959	1959	1959	0
333	20231221	150800	237230324	1959	1959	1959	1959	0
334	20231221	150700	237230324	1959	1959	1959	1959	59
335	20231221	150600	237114743	1959	1959	1959	1959	5
336	20231221	150500	237104948	1959	1959	1959	1959	148
337	20231221	150400	236815016	1959	1959	1959	1959	0
338	20231221	150300	236815016	1959	1959	1959	1959	0
339	20231221	150200	236815016	1959	1959	1959	1959	1000
340	20231221	150100	234856016	1959	1959	1959	1959	1
341	20231221	150000	234854057	1959	1959	1959	1959	0
342	20231221	145900	234854057	1959	1959	1959	1947	12
343	20231221	145800	234830669	1957	1957	1957	1957	0
344	20231221	145700	234830669	1957	1957	1957	1957	26
345	20231221	145600	234779787	1959	1959	1959	1959	50
346	20231221	145500	234681837	1959	1959	1959	1959	0
347	20231221	145400	234681837	1959	1959	1959	1959	50
348	20231221	145300	234583887	1959	1959	1959	1959	0
349	20231221	145200	234583887	1959	1959	1959	1959	0
350	20231221	145100	234583887	1959	1959	1959	1959	0
351	20231221	145000	234583887	1959	1959	1959	1959	0
352	20231221	144900	234583887	1959	1959	1959	1959	1
353	20231221	144800	234581928	1947	1947	1947	1947	67
354	20231221	144700	234451479	1958	1958	1958	1958	0
355	20231221	144600	234451479	1958	1958	1958	1958	0
356	20231221	144500	234451479	1958	1958	1958	1958	0
357	20231221	144400	234451479	1958	1958	1958	1958	1
358	20231221	144300	234449521	1947	1947	1947	1947	0
359	20231221	144200	234449521	1947	1947	1947	1947	0
360	20231221	144100	234449521	1947	1947	1947	1947	0
361	20231221	144000	234449521	1947	1947	1947	1947	0
362	20231221	143900	234449521	1947	1947	1947	1947	0
363	20231221	143800	234449521	1947	1947	1947	1947	14
364	20231221	143700	234422263	1961	1961	1961	1961	0
365	20231221	143600	234422263	1961	1961	1961	1961	10
366	20231221	143500	234402653	1961	1954	1961	1946	4003
367	20231221	143400	226602168	1964	1964	1964	1964	5
368	20231221	143300	226592348	1965	1965	1965	1965	0
369	20231221	143200	226592348	1965	1965	1965	1965	1
370	20231221	143100	226590383	1965	1965	1965	1965	0
371	20231221	143000	226590383	1965	1965	1965	1965	0
372	20231221	142900	226590383	1965	1965	1965	1965	0
373	20231221	142800	226590383	1965	1965	1965	1965	0
374	20231221	142700	226590383	1965	1965	1965	1965	1
375	20231221	142600	226588418	1965	1965	1965	1965	0
376	20231221	142500	226588418	1965	1965	1965	1965	0
377	20231221	142400	226588418	1965	1965	1965	1965	0
378	20231221	142300	226588418	1965	1965	1965	1965	0
379	20231221	142200	226588418	1965	1965	1965	1965	0
380	20231221	142100	226588418	1965	1965	1965	1965	0
381	20231221	142000	226588418	1965	1965	1965	1965	3
382	20231221	141900	226582523	1965	1965	1965	1965	0
383	20231221	141800	226582523	1965	1965	1965	1965	0
384	20231221	141700	226582523	1965	1965	1965	1965	0
385	20231221	141600	226582523	1965	1965	1965	1965	0
386	20231221	141500	226582523	1965	1965	1965	1965	0
387	20231221	141400	226582523	1965	1965	1965	1965	0
388	20231221	141300	226582523	1965	1965	1965	1965	0
389	20231221	141200	226582523	1965	1965	1965	1965	0
390	20231221	141100	226582523	1965	1954	1965	1954	301
391	20231221	141000	225994358	1965	1965	1965	1965	0
392	20231221	140900	225994358	1965	1965	1965	1965	0
393	20231221	140800	225994358	1965	1965	1965	1965	0
394	20231221	140700	225994358	1965	1965	1965	1965	0
395	20231221	140600	225994358	1965	1965	1965	1965	1
396	20231221	140500	225992393	1960	1960	1960	1960	200
397	20231221	140400	225600393	1965	1965	1965	1965	0
398	20231221	140300	225600393	1965	1965	1965	1965	0
399	20231221	140200	225600393	1965	1965	1965	1965	0
400	20231221	140100	225600393	1965	1965	1965	1965	0
401	20231221	140000	225600393	1965	1965	1965	1965	0
402	20231221	135900	225600393	1965	1965	1965	1965	0
403	20231221	135800	225600393	1965	1965	1965	1965	0
404	20231221	135700	225600393	1965	1965	1965	1965	0
405	20231221	135600	225600393	1965	1965	1965	1965	0
406	20231221	135500	225600393	1965	1965	1965	1965	0
407	20231221	135400	225600393	1965	1965	1965	1965	0
408	20231221	135300	225600393	1965	1965	1965	1965	0
409	20231221	135200	225600393	1965	1965	1965	1965	0
410	20231221	135100	225600393	1965	1954	1965	1954	23
411	20231221	135000	225555440	1965	1965	1965	1965	0
412	20231221	134900	225555440	1965	1965	1965	1965	0
413	20231221	134800	225555440	1965	1965	1965	1965	0
414	20231221	134700	225555440	1965	1965	1965	1965	0
415	20231221	134600	225555440	1965	1965	1965	1965	0
416	20231221	134500	225555440	1965	1965	1965	1965	0
417	20231221	134400	225555440	1965	1965	1965	1965	0
418	20231221	134300	225555440	1965	1965	1965	1965	0
419	20231221	134200	225555440	1965	1965	1965	1965	1
420	20231221	134100	225553475	1954	1954	1954	1954	40
421	20231221	134000	225475315	1965	1965	1965	1965	5
422	20231221	133900	225465490	1966	1966	1966	1966	0
423	20231221	133800	225465490	1966	1966	1966	1966	0
424	20231221	133700	225465490	1966	1966	1966	1966	0
425	20231221	133600	225465490	1966	1966	1966	1966	0
426	20231221	133500	225465490	1966	1966	1966	1966	0
427	20231221	133400	225465490	1966	1966	1966	1966	0
428	20231221	133300	225465490	1966	1966	1966	1966	0
429	20231221	133200	225465490	1966	1966	1966	1966	0
430	20231221	133100	225465490	1966	1966	1966	1966	0
431	20231221	133000	225465490	1966	1966	1966	1966	3
432	20231221	132900	225459592	1966	1966	1966	1966	0
433	20231221	132800	225459592	1966	1966	1966	1966	0
434	20231221	132700	225459592	1966	1966	1966	1966	0
435	20231221	132600	225459592	1966	1966	1966	1966	0
436	20231221	132500	225459592	1966	1966	1966	1966	0
437	20231221	132400	225459592	1966	1966	1966	1966	0
438	20231221	132300	225459592	1966	1966	1966	1966	1
439	20231221	132200	225457626	1965	1965	1965	1965	10
440	20231221	132100	225437976	1966	1965	1966	1965	33
441	20231221	132000	225373127	1966	1966	1966	1966	0
442	20231221	131900	225373127	1966	1966	1966	1966	1
443	20231221	131800	225371161	1965	1965	1965	1965	313
444	20231221	131700	224756116	1965	1965	1965	1965	1000
445	20231221	131600	222791116	1965	1965	1965	1965	0
446	20231221	131500	222791116	1965	1965	1965	1965	0
447	20231221	131400	222791116	1965	1965	1965	1965	0
448	20231221	131300	222791116	1965	1965	1965	1965	0
449	20231221	131200	222791116	1965	1965	1965	1965	0
450	20231221	131100	222791116	1965	1965	1965	1965	0
451	20231221	131000	222791116	1965	1965	1965	1965	39
452	20231221	130900	222714481	1966	1966	1966	1966	0
453	20231221	130800	222714481	1966	1966	1966	1966	0
454	20231221	130700	222714481	1966	1966	1966	1966	0
455	20231221	130600	222714481	1966	1966	1966	1966	0
456	20231221	130500	222714481	1966	1966	1966	1966	0
457	20231221	130400	222714481	1966	1962	1966	1942	5001
458	20231221	130300	212951234	1962	1962	1962	1962	0
459	20231221	130200	212951234	1962	1962	1962	1962	0
460	20231221	130100	212951234	1962	1961	1962	1961	421
461	20231221	130000	212125442	1957	1957	1957	1957	200
462	20231221	125900	211734042	1955	1955	1955	1955	1363
463	20231221	125800	209069377	1953	1953	1953	1953	0
464	20231221	125700	209069377	1953	1953	1953	1953	0
465	20231221	125600	209069377	1953	1953	1953	1953	0
466	20231221	125500	209069377	1953	1953	1953	1953	0
467	20231221	125400	209069377	1953	1953	1953	1953	45
468	20231221	125300	208981492	1953	1953	1953	1953	0
469	20231221	125200	208981492	1953	1953	1953	1953	0
470	20231221	125100	208981492	1953	1953	1953	1953	156
471	20231221	125000	208676824	1953	1953	1953	1953	24
472	20231221	124900	208629952	1943	1943	1943	1943	1
473	20231221	124800	208628009	1954	1954	1954	1954	0
474	20231221	124700	208628009	1954	1954	1954	1954	0
475	20231221	124600	208628009	1954	1954	1954	1954	770
476	20231221	124500	207123429	1954	1954	1954	1954	0
477	20231221	124400	207123429	1954	1954	1954	1954	1
478	20231221	124300	207121475	1954	1954	1954	1954	0
479	20231221	124200	207121475	1954	1954	1954	1954	0
480	20231221	124100	207121475	1954	1954	1954	1954	0
481	20231221	124000	207121475	1954	1954	1954	1954	355
482	20231221	123900	206427805	1954	1954	1954	1954	0
483	20231221	123800	206427805	1954	1954	1954	1954	0
484	20231221	123700	206427805	1954	1954	1954	1954	0
485	20231221	123600	206427805	1954	1954	1954	1954	700
486	20231221	123500	205060005	1954	1954	1954	1954	0
487	20231221	123400	205060005	1954	1950	1954	1950	5
488	20231221	123300	205050251	1953	1953	1953	1953	45
489	20231221	123200	204962366	1953	1953	1953	1953	0
490	20231221	123100	204962366	1953	1953	1953	1953	0
491	20231221	123000	204962366	1953	1953	1953	1953	0
492	20231221	122900	204962366	1953	1953	1953	1953	564
493	20231221	122800	203860874	1953	1953	1953	1953	0
494	20231221	122700	203860874	1953	1953	1953	1953	0
495	20231221	122600	203860874	1953	1941	1953	1941	1112
496	20231221	122500	201702470	1941	1941	1941	1941	0
497	20231221	122400	201702470	1941	1941	1941	1941	0
498	20231221	122300	201702470	1941	1941	1941	1941	480
499	20231221	122200	200770790	1950	1950	1950	1950	0
500	20231221	122100	200770790	1950	1950	1950	1950	0
501	20231221	122000	200770790	1950	1950	1950	1950	20
502	20231221	121900	200731790	1950	1950	1950	1950	0
503	20231221	121800	200731790	1950	1950	1950	1950	0
504	20231221	121700	200731790	1950	1950	1950	1950	1
505	20231221	121600	200729840	1950	1950	1950	1950	0
506	20231221	121500	200729840	1950	1940	1950	1940	1068
507	20231221	121400	198651363	1940	1940	1940	1940	100
508	20231221	121300	198457363	1940	1940	1940	1940	0
509	20231221	121200	198457363	1940	1940	1940	1940	9
510	20231221	121100	198439903	1940	1940	1940	1940	0
511	20231221	121000	198439903	1940	1934	1940	1934	2530
512	20231221	120900	193534231	1934	1930	1934	1930	500
513	20231221	120800	192568105	1930	1930	1930	1930	0
514	20231221	120700	192568105	1930	1930	1930	1930	0
515	20231221	120600	192568105	1930	1930	1930	1930	0
516	20231221	120500	192568105	1930	1930	1930	1930	0
517	20231221	120400	192568105	1930	1930	1930	1930	30
518	20231221	120300	192510205	1928	1929	1929	1928	29
519	20231221	120200	192454275	1930	1928	1930	1928	4
520	20231221	120100	192446561	1929	1929	1929	1929	26
521	20231221	120000	192396407	1929	1929	1929	1929	0
522	20231221	115900	192396407	1929	1929	1929	1929	0
523	20231221	115800	192396407	1929	1929	1929	1929	5
524	20231221	115700	192386762	1929	1928	1929	1928	400
525	20231221	115600	191615412	1930	1930	1930	1930	4
526	20231221	115500	191607692	1929	1930	1930	1929	1016
527	20231221	115400	189646817	1933	1933	1933	1933	0
528	20231221	115300	189646817	1933	1933	1933	1933	0
529	20231221	115200	189646817	1933	1933	1933	1933	5
530	20231221	115100	189637152	1930	1930	1930	1930	9
531	20231221	115000	189619782	1933	1933	1933	1933	0
532	20231221	114900	189619782	1933	1933	1933	1933	56
533	20231221	114800	189511534	1933	1933	1933	1933	1
534	20231221	114700	189509601	1933	1933	1933	1933	0
535	20231221	114600	189509601	1933	1933	1933	1933	0
536	20231221	114500	189509601	1933	1933	1933	1933	100
537	20231221	114400	189316301	1933	1933	1933	1933	20
538	20231221	114300	189277641	1933	1933	1933	1933	0
539	20231221	114200	189277641	1933	1933	1933	1933	1
540	20231221	114100	189275708	1928	1928	1928	1928	0
541	20231221	114000	189275708	1928	1928	1928	1928	0
542	20231221	113900	189275708	1928	1928	1928	1928	0
543	20231221	113800	189275708	1928	1928	1928	1928	0
544	20231221	113700	189275708	1928	1928	1928	1928	0
545	20231221	113600	189275708	1928	1933	1933	1928	595
546	20231221	113500	188125578	1933	1928	1933	1928	899
547	20231221	113400	186392301	1928	1928	1928	1928	0
548	20231221	113300	186392301	1928	1928	1928	1928	7
549	20231221	113200	186378805	1928	1928	1928	1928	0
550	20231221	113100	186378805	1928	1928	1928	1928	6
551	20231221	113000	186367237	1928	1928	1928	1928	1021
552	20231221	112900	184398749	1928	1928	1928	1928	10
553	20231221	112800	184379469	1928	1928	1928	1928	30
554	20231221	112700	184321629	1928	1927	1928	1927	224
555	20231221	112600	183889883	1927	1927	1927	1927	0
556	20231221	112500	183889883	1927	1927	1927	1926	171
557	20231221	112400	183560477	1927	1923	1927	1922	1026
558	20231221	112300	181588474	1922	1922	1922	1922	1
559	20231221	112200	181586552	1927	1927	1927	1927	0
560	20231221	112100	181586552	1927	1927	1927	1927	10
561	20231221	112000	181567282	1927	1927	1927	1927	0
562	20231221	111900	181567282	1927	1927	1927	1921	104
563	20231221	111800	181366880	1927	1927	1927	1927	425
564	20231221	111700	180547905	1927	1927	1927	1927	0
565	20231221	111600	180547905	1927	1927	1927	1927	26
566	20231221	111500	180497803	1927	1927	1927	1927	87
567	20231221	111400	180330154	1927	1927	1927	1927	0
568	20231221	111300	180330154	1927	1927	1927	1927	4
569	20231221	111200	180322446	1927	1927	1927	1927	0
570	20231221	111100	180322446	1927	1927	1927	1927	0
571	20231221	111000	180322446	1927	1927	1927	1927	1
572	20231221	110900	180320519	1915	1915	1915	1915	0
573	20231221	110800	180320519	1915	1915	1915	1915	0
574	20231221	110700	180320519	1915	1915	1915	1915	3
575	20231221	110600	180314774	1927	1927	1927	1927	20
576	20231221	110500	180276234	1926	1926	1926	1926	0
577	20231221	110400	180276234	1926	1926	1926	1926	2100
578	20231221	110300	176231634	1926	1926	1926	1926	1
579	20231221	110200	176229708	1909	1911	1911	1909	1003
580	20231221	110100	174314057	1910	1910	1910	1910	0
581	20231221	110000	174314057	1910	1923	1924	1910	2849
582	20231221	105900	168867204	1924	1924	1924	1924	0
583	20231221	105800	168867204	1924	1924	1924	1924	1
584	20231221	105700	168865280	1924	1924	1924	1924	0
585	20231221	105600	168865280	1924	1924	1924	1924	468
586	20231221	105500	167964848	1924	1912	1924	1911	621
587	20231221	105400	166775144	1911	1911	1911	1911	0
588	20231221	105300	166775144	1911	1920	1928	1911	2455
589	20231221	105200	162080029	1920	1925	1925	1920	2947
590	20231221	105100	156416251	1928	1930	1930	1928	889
591	20231221	105000	154701559	1932	1932	1932	1931	143
592	20231221	104900	154425323	1932	1932	1932	1932	619
593	20231221	104800	153229415	1931	1933	1933	1929	8660
594	20231221	104700	136508439	1933	1935	1935	1933	1369
595	20231221	104600	133861780	1935	1939	1939	1935	2939
596	20231221	104500	128169364	1939	1940	1940	1939	732
597	20231221	104400	126749576	1947	1947	1947	1947	0
598	20231221	104300	126749576	1947	1947	1947	1947	1
599	20231221	104200	126747629	1946	1946	1946	1946	20
600	20231221	104100	126708709	1947	1947	1947	1947	0
601	20231221	104000	126708709	1947	1947	1947	1947	1
602	20231221	103900	126706762	1946	1946	1946	1946	10
603	20231221	103800	126687302	1941	1941	1941	1941	574
604	20231221	103700	125573168	1941	1941	1941	1941	100
605	20231221	103600	125379068	1941	1939	1941	1939	1200
606	20231221	103500	123050394	1940	1939	1940	1939	13
607	20231221	103400	123025182	1939	1939	1939	1939	0
608	20231221	103300	123025182	1939	1940	1940	1939	498
609	20231221	103200	122059232	1941	1941	1941	1941	10
610	20231221	103100	122039822	1940	1940	1940	1940	0
611	20231221	103000	122039822	1940	1940	1940	1940	21
612	20231221	102900	121999082	1948	1949	1949	1948	9
613	20231221	102800	121981546	1950	1938	1950	1938	23
614	20231221	102700	121936921	1938	1941	1941	1938	3298
615	20231221	102600	115540003	1949	1953	1953	1949	260
616	20231221	102500	115032263	1955	1944	1955	1940	5652
617	20231221	102400	104052292	1944	1944	1944	1944	426
618	20231221	102300	103224148	1944	1946	1946	1944	736
619	20231221	102200	101792381	1951	1951	1951	1951	0
620	20231221	102100	101792381	1951	1951	1951	1951	0
621	20231221	102000	101792381	1951	1951	1951	1951	1
622	20231221	101900	101790430	1952	1952	1952	1947	414
623	20231221	101800	100984362	1948	1952	1953	1948	1771
624	20231221	101700	97531905	1953	1953	1953	1953	0
625	20231221	101600	97531905	1953	1953	1953	1953	8
626	20231221	101500	97516281	1953	1950	1953	1950	1027
627	20231221	101400	95513604	1949	1949	1949	1949	50
628	20231221	101300	95416154	1949	1949	1949	1949	661
629	20231221	101200	94127865	1950	1950	1950	1950	320
630	20231221	101100	93503865	1950	1950	1950	1950	2
631	20231221	101000	93499965	1954	1954	1954	1954	0
632	20231221	100900	93499965	1954	1952	1954	1950	2728
633	20231221	100800	88179851	1953	1953	1953	1953	50
634	20231221	100700	88082201	1955	1955	1955	1955	100
635	20231221	100600	87886701	1955	1955	1955	1955	0
636	20231221	100500	87886701	1955	1954	1955	1954	250
637	20231221	100400	87397959	1957	1957	1957	1957	50
638	20231221	100300	87300109	1957	1956	1957	1956	546
639	20231221	100200	86231649	1956	1950	1956	1950	125
640	20231221	100100	85987299	1949	1949	1949	1949	0
641	20231221	100000	85987299	1949	1949	1949	1949	0
642	20231221	095900	85987299	1949	1949	1949	1949	1
643	20231221	095800	85985350	1953	1953	1953	1953	3
644	20231221	095700	85979491	1953	1953	1953	1953	410
645	20231221	095600	85178761	1955	1955	1955	1955	151
646	20231221	095500	84883556	1955	1955	1955	1955	5
647	20231221	095400	84873781	1959	1959	1959	1959	0
648	20231221	095300	84873781	1959	1959	1959	1958	51
649	20231221	095200	84773880	1947	1947	1947	1947	1
650	20231221	095100	84771933	1959	1958	1959	1958	72
651	20231221	095000	84630956	1947	1947	1947	1947	1
652	20231221	094900	84629009	1959	1959	1959	1959	0
653	20231221	094800	84629009	1959	1950	1959	1947	487
654	20231221	094700	83680191	1949	1956	1956	1949	4000
655	20231221	094600	75879944	1961	1961	1961	1961	2
656	20231221	094500	75876022	1961	1961	1961	1961	20
657	20231221	094400	75836802	1962	1962	1962	1962	0
658	20231221	094300	75836802	1962	1960	1962	1949	1104
659	20231221	094200	73682862	1950	1950	1950	1950	0
660	20231221	094100	73682862	1950	1951	1951	1950	2030
661	20231221	094000	69724342	1961	1961	1961	1961	10
662	20231221	093900	69704732	1962	1962	1962	1961	12
663	20231221	093800	69681198	1962	1962	1962	1962	11
664	20231221	093700	69659616	1963	1963	1963	1963	20
665	20231221	093600	69620356	1963	1963	1963	1948	86
666	20231221	093500	69452798	1948	1948	1948	1948	1
667	20231221	093400	69450850	1965	1965	1965	1965	0
668	20231221	093300	69450850	1965	1965	1965	1965	10
669	20231221	093200	69431200	1967	1967	1967	1967	0
670	20231221	093100	69431200	1967	1967	1967	1967	0
671	20231221	093000	69431200	1967	1967	1967	1967	0
672	20231221	092900	69431200	1967	1967	1967	1967	1
673	20231221	092800	69429233	1969	1969	1969	1969	1
674	20231221	092700	69427264	1943	1960	1960	1943	5000
675	20231221	092600	59675022	1970	1970	1970	1970	101
676	20231221	092500	59476052	1970	1959	1970	1952	201
677	20231221	092400	59082892	1959	1959	1981	1958	2367
678	20231221	092300	54446279	1984	1987	1987	1959	3015
679	20231221	092200	48536706	1980	1989	1989	1980	25
680	20231221	092100	48487026	1990	1990	1990	1990	10
681	20231221	092000	48467126	1992	1992	1992	1992	1
682	20231221	091900	48465134	1992	1992	1992	1992	0
683	20231221	091800	48465134	1992	1992	1992	1992	500
684	20231221	091700	47469134	1994	1994	1994	1994	0
685	20231221	091600	47469134	1994	1994	1994	1994	0
686	20231221	091500	47469134	1994	1994	1994	1994	0
687	20231221	091400	47469134	1994	1994	1994	1994	0
688	20231221	091300	47469134	1994	1994	1994	1994	0
689	20231221	091200	47469134	1994	1994	1994	1994	0
690	20231221	091100	47469134	1994	1965	1994	1941	10001
691	20231221	091000	28017321	1994	1987	1994	1987	256
692	20231221	090900	27508642	1987	1987	1987	1987	2
693	20231221	090800	27504668	1960	1960	1960	1960	0
694	20231221	090700	27504668	1960	1960	1960	1960	0
695	20231221	090600	27504668	1960	1960	1960	1960	0
696	20231221	090500	27504668	1960	1955	1960	1955	151
697	20231221	090400	27209363	1942	1961	1961	1942	2109
698	20231221	090300	23108921	1961	1950	1961	1945	561
699	20231221	090200	22016841	1945	1968	1968	1945	3447
700	20231221	090100	15287665	1994	1994	1994	1994	0
701	20231221	090000	15287665	1994	1984	1994	1975	7706