KissMeData/001140/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183300	254682289	1966	1966	1966	1966	818
3	20231222	183200	254682289	1966	1966	1966	1966	0
4	20231222	183100	254682289	1966	1966	1966	1966	0
5	20231222	183000	254682289	1966	1966	1966	1966	0
6	20231222	182900	254682289	1966	1966	1966	1966	0
7	20231222	182800	254682289	1966	1966	1966	1966	0
8	20231222	182700	254682289	1966	1966	1966	1966	0
9	20231222	182600	254682289	1966	1966	1966	1966	0
10	20231222	182500	254682289	1966	1966	1966	1966	0
11	20231222	182400	254682289	1966	1966	1966	1966	0
12	20231222	182300	254682289	1966	1966	1966	1966	0
13	20231222	182200	254682289	1966	1966	1966	1966	0
14	20231222	182100	254682289	1966	1966	1966	1966	0
15	20231222	182000	254682289	1966	1966	1966	1966	0
16	20231222	181900	254682289	1966	1966	1966	1966	0
17	20231222	181800	254682289	1966	1966	1966	1966	0
18	20231222	181700	254682289	1966	1966	1966	1966	0
19	20231222	181600	254682289	1966	1966	1966	1966	0
20	20231222	181500	254682289	1966	1966	1966	1966	0
21	20231222	181400	254682289	1966	1966	1966	1966	0
22	20231222	181300	254682289	1966	1966	1966	1966	0
23	20231222	181200	254682289	1966	1966	1966	1966	0
24	20231222	181100	254682289	1966	1966	1966	1966	0
25	20231222	181000	254682289	1966	1966	1966	1966	0
26	20231222	180900	254682289	1966	1966	1966	1966	0
27	20231222	180800	254682289	1966	1966	1966	1966	0
28	20231222	180700	254682289	1966	1966	1966	1966	0
29	20231222	180600	254682289	1966	1966	1966	1966	0
30	20231222	180500	254682289	1966	1966	1966	1966	0
31	20231222	180400	254682289	1966	1966	1966	1966	0
32	20231222	180300	254682289	1966	1966	1966	1966	818
33	20231222	180200	254682289	1966	1966	1966	1966	0
34	20231222	180100	254682289	1966	1966	1966	1966	0
35	20231222	180000	254682289	1966	1966	1966	1966	0
36	20231222	175900	254682289	1966	1966	1966	1966	0
37	20231222	175800	254682289	1966	1966	1966	1966	0
38	20231222	175700	254682289	1966	1966	1966	1966	0
39	20231222	175600	254682289	1966	1966	1966	1966	0
40	20231222	175500	254682289	1966	1966	1966	1966	0
41	20231222	175400	254682289	1966	1966	1966	1966	0
42	20231222	175300	254682289	1966	1966	1966	1966	0
43	20231222	175200	254682289	1966	1966	1966	1966	0
44	20231222	175100	254682289	1966	1966	1966	1966	0
45	20231222	175000	254682289	1966	1966	1966	1966	0
46	20231222	174900	254682289	1966	1966	1966	1966	0
47	20231222	174800	254682289	1966	1966	1966	1966	0
48	20231222	174700	254682289	1966	1966	1966	1966	0
49	20231222	174600	254682289	1966	1966	1966	1966	0
50	20231222	174500	254682289	1966	1966	1966	1966	0
51	20231222	174400	254682289	1966	1966	1966	1966	0
52	20231222	174300	254682289	1966	1966	1966	1966	0
53	20231222	174200	254682289	1966	1966	1966	1966	0
54	20231222	174100	254682289	1966	1966	1966	1966	0
55	20231222	174000	254682289	1966	1966	1966	1966	0
56	20231222	173900	254682289	1966	1966	1966	1966	0
57	20231222	173800	254682289	1966	1966	1966	1966	0
58	20231222	173700	254682289	1966	1966	1966	1966	0
59	20231222	173600	254682289	1966	1966	1966	1966	0
60	20231222	173500	254682289	1966	1966	1966	1966	0
61	20231222	173400	254682289	1966	1966	1966	1966	0
62	20231222	173300	254682289	1966	1966	1966	1966	818
63	20231222	173200	254682289	1966	1966	1966	1966	0
64	20231222	173100	254682289	1966	1966	1966	1966	0
65	20231222	173000	254682289	1966	1966	1966	1966	0
66	20231222	172900	254682289	1966	1966	1966	1966	0
67	20231222	172800	254682289	1966	1966	1966	1966	0
68	20231222	172700	254682289	1966	1966	1966	1966	0
69	20231222	172600	254682289	1966	1966	1966	1966	0
70	20231222	172500	254682289	1966	1966	1966	1966	0
71	20231222	172400	254682289	1966	1966	1966	1966	0
72	20231222	172300	254682289	1966	1966	1966	1966	0
73	20231222	172200	254682289	1966	1966	1966	1966	0
74	20231222	172100	254682289	1966	1966	1966	1966	0
75	20231222	172000	254682289	1966	1966	1966	1966	0
76	20231222	171900	254682289	1966	1966	1966	1966	0
77	20231222	171800	254682289	1966	1966	1966	1966	0
78	20231222	171700	254682289	1966	1966	1966	1966	0
79	20231222	171600	254682289	1966	1966	1966	1966	0
80	20231222	171500	254682289	1966	1966	1966	1966	0
81	20231222	171400	254682289	1966	1966	1966	1966	0
82	20231222	171300	254682289	1966	1966	1966	1966	0
83	20231222	171200	254682289	1966	1966	1966	1966	0
84	20231222	171100	254682289	1966	1966	1966	1966	0
85	20231222	171000	254682289	1966	1966	1966	1966	0
86	20231222	170900	254682289	1966	1966	1966	1966	0
87	20231222	170800	254682289	1966	1966	1966	1966	0
88	20231222	170700	254682289	1966	1966	1966	1966	0
89	20231222	170600	254682289	1966	1966	1966	1966	0
90	20231222	170500	254682289	1966	1966	1966	1966	0
91	20231222	170400	254682289	1966	1966	1966	1966	0
92	20231222	170300	254682289	1966	1966	1966	1966	818
93	20231222	170200	254682289	1966	1966	1966	1966	0
94	20231222	170100	254682289	1966	1966	1966	1966	0
95	20231222	170000	254682289	1966	1966	1966	1966	0
96	20231222	165900	254682289	1966	1966	1966	1966	0
97	20231222	165800	254682289	1966	1966	1966	1966	0
98	20231222	165700	254682289	1966	1966	1966	1966	0
99	20231222	165600	254682289	1966	1966	1966	1966	0
100	20231222	165500	254682289	1966	1966	1966	1966	0
101	20231222	165400	254682289	1966	1966	1966	1966	0
102	20231222	165300	254682289	1966	1966	1966	1966	0
103	20231222	165200	254682289	1966	1966	1966	1966	0
104	20231222	165100	254682289	1966	1966	1966	1966	0
105	20231222	165000	254682289	1966	1966	1966	1966	0
106	20231222	164900	254682289	1966	1966	1966	1966	0
107	20231222	164800	254682289	1966	1966	1966	1966	0
108	20231222	164700	254682289	1966	1966	1966	1966	0
109	20231222	164600	254682289	1966	1966	1966	1966	0
110	20231222	164500	254682289	1966	1966	1966	1966	0
111	20231222	164400	254682289	1966	1966	1966	1966	0
112	20231222	164300	254682289	1966	1966	1966	1966	0
113	20231222	164200	254682289	1966	1966	1966	1966	0
114	20231222	164100	254682289	1966	1966	1966	1966	0
115	20231222	164000	254682289	1966	1966	1966	1966	0
116	20231222	163900	254682289	1966	1966	1966	1966	0
117	20231222	163800	254682289	1966	1966	1966	1966	0
118	20231222	163700	254682289	1966	1966	1966	1966	0
119	20231222	163600	254682289	1966	1966	1966	1966	0
120	20231222	163500	254682289	1966	1966	1966	1966	0
121	20231222	163400	254682289	1966	1966	1966	1966	0
122	20231222	163300	254682289	1966	1966	1966	1966	818
123	20231222	163200	254682289	1966	1966	1966	1966	0
124	20231222	163100	254682289	1966	1966	1966	1966	0
125	20231222	163000	254682289	1966	1966	1966	1966	0
126	20231222	162900	254682289	1966	1966	1966	1966	0
127	20231222	162800	254682289	1966	1966	1966	1966	0
128	20231222	162700	254682289	1966	1966	1966	1966	0
129	20231222	162600	254682289	1966	1966	1966	1966	0
130	20231222	162500	254682289	1966	1966	1966	1966	0
131	20231222	162400	254682289	1966	1966	1966	1966	0
132	20231222	162300	254682289	1966	1966	1966	1966	0
133	20231222	162200	254682289	1966	1966	1966	1966	0
134	20231222	162100	254682289	1966	1966	1966	1966	0
135	20231222	162000	254682289	1966	1966	1966	1966	0
136	20231222	161900	254682289	1966	1966	1966	1966	0
137	20231222	161800	254682289	1966	1966	1966	1966	0
138	20231222	161700	254682289	1966	1966	1966	1966	0
139	20231222	161600	254682289	1966	1966	1966	1966	0
140	20231222	161500	254682289	1966	1966	1966	1966	0
141	20231222	161400	254682289	1966	1966	1966	1966	0
142	20231222	161300	254682289	1966	1966	1966	1966	0
143	20231222	161200	254682289	1966	1966	1966	1966	0
144	20231222	161100	254682289	1966	1966	1966	1966	0
145	20231222	161000	254682289	1966	1966	1966	1966	0
146	20231222	160900	254682289	1966	1966	1966	1966	0
147	20231222	160800	254682289	1966	1966	1966	1966	0
148	20231222	160700	254682289	1966	1966	1966	1966	0
149	20231222	160600	254682289	1966	1966	1966	1966	0
150	20231222	160500	254682289	1966	1966	1966	1966	0
151	20231222	160400	254682289	1966	1966	1966	1966	0
152	20231222	160300	254682289	1966	1966	1966	1966	818
153	20231222	160200	254682289	1966	1966	1966	1966	0
154	20231222	160100	254682289	1966	1966	1966	1966	0
155	20231222	160000	254682289	1966	1966	1966	1966	0
156	20231222	155900	254682289	1966	1966	1966	1966	0
157	20231222	155800	254682289	1966	1966	1966	1966	0
158	20231222	155700	254682289	1966	1966	1966	1966	0
159	20231222	155600	254682289	1966	1966	1966	1966	0
160	20231222	155500	254682289	1966	1966	1966	1966	0
161	20231222	155400	254682289	1966	1966	1966	1966	0
162	20231222	155300	254682289	1966	1966	1966	1966	0
163	20231222	155200	254682289	1966	1966	1966	1966	0
164	20231222	155100	254682289	1966	1966	1966	1966	0
165	20231222	155000	254682289	1966	1966	1966	1966	0
166	20231222	154900	254682289	1966	1966	1966	1966	0
167	20231222	154800	254682289	1966	1966	1966	1966	0
168	20231222	154700	254682289	1966	1966	1966	1966	0
169	20231222	154600	254682289	1966	1966	1966	1966	0
170	20231222	154500	254682289	1966	1966	1966	1966	0
171	20231222	154400	254682289	1966	1966	1966	1966	0
172	20231222	154300	254682289	1966	1966	1966	1966	0
173	20231222	154200	254682289	1966	1966	1966	1966	0
174	20231222	154100	254682289	1966	1966	1966	1966	0
175	20231222	154000	254682289	1966	1966	1966	1966	0
176	20231222	153900	254682289	1966	1966	1966	1966	0
177	20231222	153800	254682289	1966	1966	1966	1966	0
178	20231222	153700	254682289	1966	1966	1966	1966	0
179	20231222	153600	254682289	1966	1966	1966	1966	0
180	20231222	153500	254682289	1966	1966	1966	1966	0
181	20231222	153400	254682289	1966	1966	1966	1966	0
182	20231222	153300	254682289	1966	1966	1966	1966	818
183	20231222	153200	254682289	1966	1966	1966	1966	0
184	20231222	153100	254682289	1966	1966	1966	1966	0
185	20231222	153000	254682289	1966	1966	1966	1966	818
186	20231222	152900	253074101	1964	1964	1964	1964	0
187	20231222	152800	253074101	1964	1964	1964	1964	0
188	20231222	152700	253074101	1964	1964	1964	1964	0
189	20231222	152600	253074101	1964	1964	1964	1964	0
190	20231222	152500	253074101	1964	1964	1964	1964	0
191	20231222	152400	253074101	1964	1964	1964	1964	0
192	20231222	152300	253074101	1964	1964	1964	1964	0
193	20231222	152200	253074101	1964	1964	1964	1964	0
194	20231222	152100	253074101	1964	1964	1964	1964	0
195	20231222	152000	253074101	1964	1964	1964	1964	0
196	20231222	151900	253074101	1964	1962	1964	1962	72
197	20231222	151800	252932831	1962	1962	1962	1962	10
198	20231222	151700	252913211	1962	1962	1962	1962	1
199	20231222	151600	252911249	1960	1960	1960	1960	1
200	20231222	151500	252909289	1963	1963	1963	1963	0
201	20231222	151400	252909289	1963	1963	1963	1963	0
202	20231222	151300	252909289	1963	1963	1963	1963	0
203	20231222	151200	252909289	1963	1963	1963	1963	0
204	20231222	151100	252909289	1963	1955	1963	1955	3
205	20231222	151000	252903416	1964	1964	1964	1964	0
206	20231222	150900	252903416	1964	1964	1964	1964	1
207	20231222	150800	252901452	1954	1954	1954	1954	1
208	20231222	150700	252899498	1964	1964	1964	1964	10
209	20231222	150600	252879858	1965	1965	1965	1965	20
210	20231222	150500	252840558	1965	1964	1965	1964	2
211	20231222	150400	252836629	1965	1965	1965	1965	100
212	20231222	150300	252640129	1965	1965	1965	1964	34
213	20231222	150200	252573351	1964	1961	1964	1961	2448
214	20231222	150100	247766904	1955	1955	1955	1955	1
215	20231222	150000	247764949	1963	1963	1963	1963	0
216	20231222	145900	247764949	1963	1963	1963	1963	0
217	20231222	145800	247764949	1963	1963	1963	1963	0
218	20231222	145700	247764949	1963	1963	1963	1963	0
219	20231222	145600	247764949	1963	1963	1963	1963	501
220	20231222	145500	246781486	1953	1963	1963	1953	10
221	20231222	145400	246761906	1963	1963	1963	1963	43
222	20231222	145300	246677497	1963	1963	1963	1953	1039
223	20231222	145200	244645878	1959	1963	1963	1959	3093
224	20231222	145100	238586195	1960	1960	1960	1960	0
225	20231222	145000	238586195	1960	1960	1960	1960	100
226	20231222	144900	238390195	1963	1963	1963	1963	0
227	20231222	144800	238390195	1963	1959	1963	1959	1006
228	20231222	144700	236418421	1960	1960	1960	1960	0
229	20231222	144600	236418421	1960	1960	1960	1960	0
230	20231222	144500	236418421	1960	1960	1960	1960	434
231	20231222	144400	235567781	1959	1959	1959	1959	0
232	20231222	144300	235567781	1959	1959	1959	1959	100
233	20231222	144200	235371881	1959	1959	1959	1959	601
234	20231222	144100	234194522	1959	1959	1959	1959	20
235	20231222	144000	234155342	1960	1960	1960	1960	0
236	20231222	143900	234155342	1960	1960	1960	1960	0
237	20231222	143800	234155342	1960	1960	1960	1956	21
238	20231222	143700	234114186	1960	1960	1960	1960	36
239	20231222	143600	234043626	1960	1960	1960	1960	0
240	20231222	143500	234043626	1960	1960	1960	1960	0
241	20231222	143400	234043626	1960	1960	1960	1960	10
242	20231222	143300	234024026	1960	1960	1960	1960	0
243	20231222	143200	234024026	1960	1960	1960	1960	0
244	20231222	143100	234024026	1960	1960	1960	1960	0
245	20231222	143000	234024026	1960	1960	1960	1960	0
246	20231222	142900	234024026	1960	1960	1960	1960	16
247	20231222	142800	233992666	1960	1960	1960	1960	0
248	20231222	142700	233992666	1960	1960	1960	1960	0
249	20231222	142600	233992666	1960	1960	1960	1960	30
250	20231222	142500	233933866	1960	1960	1960	1960	60
251	20231222	142400	233816266	1960	1960	1960	1960	50
252	20231222	142300	233718266	1960	1960	1960	1960	0
253	20231222	142200	233718266	1960	1960	1960	1960	200
254	20231222	142100	233326266	1960	1960	1960	1960	575
255	20231222	142000	232199266	1963	1963	1963	1963	0
256	20231222	141900	232199266	1963	1963	1963	1963	0
257	20231222	141800	232199266	1963	1963	1963	1963	0
258	20231222	141700	232199266	1963	1963	1963	1963	11
259	20231222	141600	232177673	1963	1963	1963	1963	182
260	20231222	141500	231820407	1964	1964	1964	1964	10
261	20231222	141400	231800767	1965	1965	1965	1965	0
262	20231222	141300	231800767	1965	1965	1965	1965	0
263	20231222	141200	231800767	1965	1965	1965	1965	0
264	20231222	141100	231800767	1965	1965	1965	1965	0
265	20231222	141000	231800767	1965	1965	1965	1965	50
266	20231222	140900	231702517	1965	1965	1965	1965	0
267	20231222	140800	231702517	1965	1960	1965	1960	278
268	20231222	140700	231156522	1960	1960	1960	1960	1005
269	20231222	140600	229186722	1965	1965	1965	1965	0
270	20231222	140500	229186722	1965	1960	1965	1960	105
271	20231222	140400	228980897	1960	1960	1960	1960	0
272	20231222	140300	228980897	1960	1960	1960	1960	0
273	20231222	140200	228980897	1960	1960	1960	1960	5
274	20231222	140100	228971097	1960	1966	1966	1960	7
275	20231222	140000	228957347	1966	1961	1966	1961	1100
276	20231222	135900	226799247	1961	1961	1961	1961	28
277	20231222	135800	226744339	1961	1961	1961	1961	0
278	20231222	135700	226744339	1961	1961	1961	1961	500
279	20231222	135600	225763839	1966	1966	1966	1966	100
280	20231222	135500	225567239	1961	1961	1961	1961	0
281	20231222	135400	225567239	1961	1961	1961	1961	0
282	20231222	135300	225567239	1961	1961	1961	1961	0
283	20231222	135200	225567239	1961	1961	1961	1961	0
284	20231222	135100	225567239	1961	1961	1961	1961	0
285	20231222	135000	225567239	1961	1961	1961	1961	1
286	20231222	134900	225565278	1966	1966	1966	1966	0
287	20231222	134800	225565278	1966	1966	1966	1966	0
288	20231222	134700	225565278	1966	1966	1966	1966	0
289	20231222	134600	225565278	1966	1966	1966	1966	51
290	20231222	134500	225465012	1953	1953	1953	1953	0
291	20231222	134400	225465012	1953	1953	1953	1953	0
292	20231222	134300	225465012	1953	1966	1966	1953	19
293	20231222	134200	225427842	1960	1960	1960	1959	2019
294	20231222	134100	221470621	1966	1966	1966	1966	100
295	20231222	134000	221274021	1966	1966	1966	1966	0
296	20231222	133900	221274021	1966	1966	1966	1966	130
297	20231222	133800	221018441	1966	1966	1966	1966	0
298	20231222	133700	221018441	1966	1966	1966	1966	0
299	20231222	133600	221018441	1966	1966	1966	1966	2
300	20231222	133500	221014509	1966	1966	1966	1966	10
301	20231222	133400	220994849	1966	1966	1966	1966	0
302	20231222	133300	220994849	1966	1966	1966	1966	0
303	20231222	133200	220994849	1966	1966	1966	1966	0
304	20231222	133100	220994849	1966	1966	1966	1966	15
305	20231222	133000	220965359	1960	1960	1960	1960	0
306	20231222	132900	220965359	1960	1960	1960	1960	1
307	20231222	132800	220963399	1960	1960	1960	1960	1003
308	20231222	132700	218997519	1960	1960	1960	1960	300
309	20231222	132600	218409519	1960	1960	1960	1960	0
310	20231222	132500	218409519	1960	1960	1960	1960	1
311	20231222	132400	218407559	1966	1966	1966	1966	0
312	20231222	132300	218407559	1966	1966	1966	1966	500
313	20231222	132200	217424559	1966	1966	1966	1966	40
314	20231222	132100	217345919	1966	1966	1966	1965	32
315	20231222	132000	217283021	1966	1965	1966	1965	399
316	20231222	131900	216498984	1966	1966	1966	1966	0
317	20231222	131800	216498984	1966	1966	1966	1966	0
318	20231222	131700	216498984	1966	1966	1966	1966	0
319	20231222	131600	216498984	1966	1966	1966	1966	1
320	20231222	131500	216497018	1970	1970	1970	1970	0
321	20231222	131400	216497018	1970	1970	1970	1970	0
322	20231222	131300	216497018	1970	1970	1970	1970	473
323	20231222	131200	215565208	1970	1970	1970	1970	150
324	20231222	131100	215269708	1970	1970	1970	1970	22
325	20231222	131000	215226368	1972	1972	1972	1972	302
326	20231222	130900	214630824	1972	1970	1972	1970	54
327	20231222	130800	214524439	1970	1970	1970	1970	5
328	20231222	130700	214514589	1970	1972	1972	1970	199
329	20231222	130600	214122359	1972	1972	1972	1972	5403
330	20231222	130500	203467643	1970	1974	1974	1970	13
331	20231222	130400	203442013	1970	1970	1970	1970	52
332	20231222	130300	203339573	1970	1963	1970	1963	7751
333	20231222	130200	188105708	1958	1958	1958	1958	53
334	20231222	130100	188001934	1958	1958	1958	1958	470
335	20231222	130000	187081674	1958	1958	1958	1958	0
336	20231222	125900	187081674	1958	1963	1963	1958	127
337	20231222	125800	186832858	1963	1963	1963	1963	20
338	20231222	125700	186793598	1963	1963	1963	1963	200
339	20231222	125600	186400998	1963	1963	1963	1963	0
340	20231222	125500	186400998	1963	1958	1963	1958	289
341	20231222	125400	185834636	1963	1963	1963	1963	61
342	20231222	125300	185714893	1962	1962	1963	1962	59
343	20231222	125200	185599108	1962	1962	1962	1962	10
344	20231222	125100	185579488	1963	1963	1963	1963	0
345	20231222	125000	185579488	1963	1963	1963	1963	14
346	20231222	124900	185552006	1963	1963	1963	1963	0
347	20231222	124800	185552006	1963	1963	1963	1963	2
348	20231222	124700	185548080	1962	1962	1962	1962	0
349	20231222	124600	185548080	1962	1964	1964	1962	6
350	20231222	124500	185536298	1962	1962	1962	1962	2
351	20231222	124400	185532374	1962	1962	1962	1962	0
352	20231222	124300	185532374	1962	1962	1962	1962	792
353	20231222	124200	183978470	1964	1964	1964	1964	0
354	20231222	124100	183978470	1964	1963	1964	1963	3
355	20231222	124000	183972579	1963	1963	1963	1963	4
356	20231222	123900	183964727	1963	1965	1965	1963	2
357	20231222	123800	183960799	1965	1965	1965	1965	3
358	20231222	123700	183954904	1965	1962	1965	1962	4565
359	20231222	123600	174997120	1962	1962	1962	1962	248
360	20231222	123500	174510544	1962	1962	1962	1962	0
361	20231222	123400	174510544	1962	1959	1962	1959	2305
362	20231222	123300	169992599	1959	1959	1959	1959	100
363	20231222	123200	169796699	1959	1959	1959	1959	78
364	20231222	123100	169643897	1956	1958	1958	1956	20
365	20231222	123000	169604772	1956	1955	1956	1955	21
366	20231222	122900	169563703	1956	1954	1956	1954	23
367	20231222	122800	169518750	1956	1956	1956	1956	1
368	20231222	122700	169516794	1956	1959	1959	1956	42
369	20231222	122600	169434519	1959	1959	1959	1959	20
370	20231222	122500	169395339	1959	1955	1959	1955	45
371	20231222	122400	169307324	1955	1955	1955	1955	0
372	20231222	122300	169307324	1955	1955	1955	1955	40
373	20231222	122200	169229124	1952	1952	1952	1952	0
374	20231222	122100	169229124	1952	1952	1952	1952	0
375	20231222	122000	169229124	1952	1952	1952	1952	0
376	20231222	121900	169229124	1952	1952	1952	1952	0
377	20231222	121800	169229124	1952	1952	1952	1952	0
378	20231222	121700	169229124	1952	1952	1952	1952	0
379	20231222	121600	169229124	1952	1952	1962	1952	5
380	20231222	121500	169219354	1952	1952	1952	1952	1
381	20231222	121400	169217402	1951	1951	1951	1951	0
382	20231222	121300	169217402	1951	1951	1951	1951	0
383	20231222	121200	169217402	1951	1951	1951	1951	1005
384	20231222	121100	167256647	1964	1964	1964	1964	0
385	20231222	121000	167256647	1964	1964	1964	1964	0
386	20231222	120900	167256647	1964	1964	1964	1964	0
387	20231222	120800	167256647	1964	1964	1964	1964	1
388	20231222	120700	167254683	1964	1964	1964	1964	52
389	20231222	120600	167152555	1955	1955	1955	1955	5
390	20231222	120500	167142780	1949	1949	1949	1949	0
391	20231222	120400	167142780	1949	1949	1949	1949	0
392	20231222	120300	167142780	1949	1960	1960	1949	149
393	20231222	120200	166850751	1960	1949	1960	1949	12805
394	20231222	120100	141867369	1949	1949	1949	1949	2
395	20231222	120000	141863471	1949	1949	1949	1949	0
396	20231222	115900	141863471	1949	1949	1949	1949	0
397	20231222	115800	141863471	1949	1949	1949	1949	0
398	20231222	115700	141863471	1949	1949	1949	1949	40
399	20231222	115600	141785511	1948	1948	1948	1948	0
400	20231222	115500	141785511	1948	1948	1948	1948	0
401	20231222	115400	141785511	1948	1948	1948	1948	0
402	20231222	115300	141785511	1948	1948	1948	1948	0
403	20231222	115200	141785511	1948	1948	1948	1948	52
404	20231222	115100	141684215	1948	1948	1948	1948	90
405	20231222	115000	141508895	1948	1948	1948	1948	70
406	20231222	114900	141372535	1948	1948	1948	1948	15
407	20231222	114800	141343315	1948	1948	1948	1948	0
408	20231222	114700	141343315	1948	1948	1948	1948	0
409	20231222	114600	141343315	1948	1945	1948	1945	1912
410	20231222	114500	137623052	1945	1945	1945	1945	10
411	20231222	114400	137603602	1945	1945	1945	1945	50
412	20231222	114300	137506352	1943	1943	1943	1943	0
413	20231222	114200	137506352	1943	1945	1945	1943	128
414	20231222	114100	137257448	1945	1945	1945	1945	0
415	20231222	114000	137257448	1945	1943	1945	1943	74
416	20231222	113900	137113651	1943	1943	1943	1943	0
417	20231222	113800	137113651	1943	1943	1943	1943	1
418	20231222	113700	137111708	1941	1941	1941	1941	0
419	20231222	113600	137111708	1941	1941	1941	1941	0
420	20231222	113500	137111708	1941	1941	1941	1941	38
421	20231222	113400	137037950	1941	1941	1941	1941	12
422	20231222	113300	137014658	1941	1940	1941	1940	51
423	20231222	113200	136915717	1940	1941	1941	1940	19
424	20231222	113100	136878855	1942	1942	1942	1942	20
425	20231222	113000	136840015	1942	1941	1942	1941	2
426	20231222	112900	136836132	1943	1943	1943	1943	65
427	20231222	112800	136709837	1943	1943	1943	1943	0
428	20231222	112700	136709837	1943	1943	1943	1943	37
429	20231222	112600	136637946	1944	1944	1944	1944	0
430	20231222	112500	136637946	1944	1944	1944	1944	0
431	20231222	112400	136637946	1944	1943	1944	1943	78
432	20231222	112300	136486315	1936	1936	1936	1936	0
433	20231222	112200	136486315	1936	1936	1936	1936	0
434	20231222	112100	136486315	1936	1936	1936	1936	0
435	20231222	112000	136486315	1936	1936	1936	1936	0
436	20231222	111900	136486315	1936	1936	1936	1936	0
437	20231222	111800	136486315	1936	1936	1936	1936	0
438	20231222	111700	136486315	1936	1936	1936	1936	0
439	20231222	111600	136486315	1936	1936	1936	1936	470
440	20231222	111500	135576395	1936	1936	1936	1936	0
441	20231222	111400	135576395	1936	1936	1936	1936	30
442	20231222	111300	135518315	1943	1943	1943	1943	0
443	20231222	111200	135518315	1943	1944	1944	1943	485
444	20231222	111100	134575950	1945	1945	1945	1945	0
445	20231222	111000	134575950	1945	1945	1945	1945	0
446	20231222	110900	134575950	1945	1944	1945	1944	114
447	20231222	110800	134354223	1943	1942	1943	1942	533
448	20231222	110700	133319110	1942	1942	1942	1942	0
449	20231222	110600	133319110	1942	1942	1942	1942	1
450	20231222	110500	133317168	1942	1942	1942	1942	4
451	20231222	110400	133309400	1942	1942	1942	1942	0
452	20231222	110300	133309400	1942	1939	1942	1939	888
453	20231222	110200	131587385	1939	1938	1939	1938	634
454	20231222	110100	130358459	1935	1932	1935	1932	457
455	20231222	110000	129474167	1935	1935	1935	1935	33
456	20231222	105900	129410312	1935	1935	1935	1932	144
457	20231222	105800	129131678	1935	1938	1938	1935	839
458	20231222	105700	127507688	1932	1932	1932	1932	23
459	20231222	105600	127463252	1932	1932	1932	1932	0
460	20231222	105500	127463252	1932	1932	1932	1932	0
461	20231222	105400	127463252	1932	1932	1932	1932	0
462	20231222	105300	127463252	1932	1932	1932	1932	236
463	20231222	105200	127007300	1932	1938	1938	1932	24
464	20231222	105100	126960800	1938	1938	1938	1938	1
465	20231222	105000	126958862	1931	1931	1931	1931	0
466	20231222	104900	126958862	1931	1931	1931	1931	2
467	20231222	104800	126955000	1931	1931	1931	1931	0
468	20231222	104700	126955000	1931	1931	1931	1931	0
469	20231222	104600	126955000	1931	1931	1931	1931	0
470	20231222	104500	126955000	1931	1931	1931	1931	1
471	20231222	104400	126953069	1931	1931	1931	1931	0
472	20231222	104300	126953069	1931	1931	1931	1931	7
473	20231222	104200	126939552	1932	1933	1933	1932	3
474	20231222	104100	126933755	1935	1935	1935	1935	0
475	20231222	104000	126933755	1935	1935	1935	1935	0
476	20231222	103900	126933755	1935	1935	1935	1935	0
477	20231222	103800	126933755	1935	1935	1935	1935	0
478	20231222	103700	126933755	1935	1935	1935	1935	604
479	20231222	103600	125765015	1930	1932	1932	1930	255
480	20231222	103500	125272432	1932	1932	1932	1932	0
481	20231222	103400	125272432	1932	1932	1932	1932	670
482	20231222	103300	123977992	1933	1933	1933	1933	19
483	20231222	103200	123941265	1933	1932	1933	1932	331
484	20231222	103100	123301772	1932	1932	1932	1932	17
485	20231222	103000	123268928	1934	1930	1934	1929	211
486	20231222	102900	122861700	1930	1930	1930	1930	1
487	20231222	102800	122859770	1934	1930	1934	1930	10
488	20231222	102700	122840450	1930	1933	1933	1930	11
489	20231222	102600	122819217	1934	1934	1934	1934	256
490	20231222	102500	122324113	1934	1934	1934	1934	27
491	20231222	102400	122271895	1934	1937	1939	1934	161
492	20231222	102300	121960395	1937	1937	1937	1937	0
493	20231222	102200	121960395	1937	1937	1937	1937	104
494	20231222	102100	121758947	1938	1938	1938	1938	1
495	20231222	102000	121757009	1938	1938	1938	1938	5
496	20231222	101900	121747319	1938	1938	1938	1938	25
497	20231222	101800	121698869	1938	1939	1939	1938	1002
498	20231222	101700	119755992	1940	1940	1940	1940	2
499	20231222	101600	119752112	1935	1935	1935	1935	5
500	20231222	101500	119742437	1935	1935	1935	1935	0
501	20231222	101400	119742437	1935	1935	1935	1935	1835
502	20231222	101300	116191712	1935	1935	1935	1935	170
503	20231222	101200	115862762	1935	1935	1935	1935	80
504	20231222	101100	115707962	1934	1934	1934	1934	182
505	20231222	101000	115355974	1934	1934	1934	1934	156
506	20231222	100900	115054270	1934	1934	1934	1934	0
507	20231222	100800	115054270	1934	1934	1934	1934	39
508	20231222	100700	114978844	1934	1936	1936	1934	1862
509	20231222	100600	111375209	1936	1936	1936	1936	60
510	20231222	100500	111259049	1942	1940	1942	1940	80
511	20231222	100400	111103709	1944	1944	1944	1944	1
512	20231222	100300	111101765	1936	1936	1936	1936	0
513	20231222	100200	111101765	1936	1936	1936	1936	17
514	20231222	100100	111068853	1941	1940	1941	1940	515
515	20231222	100000	110069738	1940	1940	1940	1940	20
516	20231222	095900	110030938	1941	1940	1941	1940	525
517	20231222	095800	109012428	1940	1940	1940	1940	0
518	20231222	095700	109012428	1940	1940	1940	1940	1
519	20231222	095600	109010488	1934	1934	1934	1934	64
520	20231222	095500	108886712	1934	1934	1934	1934	182
521	20231222	095400	108534724	1934	1934	1934	1934	1
522	20231222	095300	108532790	1925	1925	1925	1925	0
523	20231222	095200	108532790	1925	1925	1925	1925	0
524	20231222	095100	108532790	1925	1925	1925	1925	60
525	20231222	095000	108417290	1925	1925	1925	1925	5
526	20231222	094900	108407665	1925	1926	1926	1925	590
527	20231222	094800	107271911	1925	1930	1934	1925	79
528	20231222	094700	107119751	1925	1925	1930	1925	1342
529	20231222	094600	104530821	1910	1930	1930	1910	3745
530	20231222	094500	97341460	1930	1929	1930	1929	45
531	20231222	094400	97254650	1929	1933	1933	1929	1041
532	20231222	094300	95242852	1933	1938	1938	1933	1001
533	20231222	094200	93306472	1939	1941	1941	1939	749
534	20231222	094100	91853380	1940	1940	1940	1940	2000
535	20231222	094000	87973380	1940	1943	1943	1940	3100
536	20231222	093900	81957301	1943	1943	1943	1943	99
537	20231222	093800	81764944	1942	1955	1955	1940	6300
538	20231222	093700	69512151	1964	1955	1964	1955	641
539	20231222	093600	68257997	1955	1955	1955	1954	835
540	20231222	093500	66625663	1964	1964	1964	1964	133
541	20231222	093400	66364451	1956	1956	1956	1954	700
542	20231222	093300	64996247	1956	1958	1959	1956	600
543	20231222	093200	63822249	1958	1958	1964	1958	408
544	20231222	093100	63023379	1956	1959	1959	1956	697
545	20231222	093000	61659265	1960	1961	1961	1960	171
546	20231222	092900	61324000	1962	1962	1962	1962	0
547	20231222	092800	61324000	1962	1962	1962	1962	50
548	20231222	092700	61225900	1962	1961	1962	1961	181
549	20231222	092600	60870929	1960	1961	1961	1959	217
550	20231222	092500	60445610	1962	1969	1970	1962	139
551	20231222	092400	60172086	1970	1970	1970	1970	0
552	20231222	092300	60172086	1970	1970	1970	1957	5204
553	20231222	092200	49922637	1975	1975	1975	1975	16
554	20231222	092100	49891037	1976	1976	1976	1976	0
555	20231222	092000	49891037	1976	1976	1976	1976	19
556	20231222	091900	49853493	1976	1974	1976	1974	827
557	20231222	091800	48220941	1975	1975	1975	1975	2
558	20231222	091700	48216991	1977	1977	1977	1977	1
559	20231222	091600	48215014	1978	1977	1978	1974	132
560	20231222	091500	47954151	1985	1980	1986	1976	150
561	20231222	091400	47657343	1987	1988	1988	1987	557
562	20231222	091300	46550529	1988	1982	1989	1982	424
563	20231222	091200	45708949	1981	1974	1981	1974	4245
564	20231222	091100	37309591	1965	1965	1965	1965	66
565	20231222	091000	37179901	1974	1975	1975	1974	1117
566	20231222	090900	34974670	1979	1979	1980	1979	300
567	20231222	090800	34380821	1980	1980	1980	1980	96
568	20231222	090700	34190741	1980	1976	1980	1976	1542
569	20231222	090600	31137755	1975	1975	1975	1974	461
570	20231222	090500	30227436	1974	1967	1974	1967	2803
571	20231222	090400	24704626	1967	1966	1967	1966	3
572	20231222	090300	24698726	1968	1964	1968	1935	6968
573	20231222	090200	11157348	1964	1963	1964	1950	539
574	20231222	090100	10106257	1964	1964	1964	1964	600
575	20231222	090000	8927857	1964	1970	1970	1964	4493