KissMeData/000180/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183000	121713984	1990	1990	1990	1990	2538
3	20231219	182900	121713984	1990	1990	1990	1990	0
4	20231219	182800	121713984	1990	1990	1990	1990	0
5	20231219	182700	121713984	1990	1990	1990	1990	0
6	20231219	182600	121713984	1990	1990	1990	1990	0
7	20231219	182500	121713984	1990	1990	1990	1990	0
8	20231219	182400	121713984	1990	1990	1990	1990	0
9	20231219	182300	121713984	1990	1990	1990	1990	0
10	20231219	182200	121713984	1990	1990	1990	1990	0
11	20231219	182100	121713984	1990	1990	1990	1990	0
12	20231219	182000	121713984	1990	1990	1990	1990	0
13	20231219	181900	121713984	1990	1990	1990	1990	0
14	20231219	181800	121713984	1990	1990	1990	1990	0
15	20231219	181700	121713984	1990	1990	1990	1990	0
16	20231219	181600	121713984	1990	1990	1990	1990	0
17	20231219	181500	121713984	1990	1990	1990	1990	0
18	20231219	181400	121713984	1990	1990	1990	1990	0
19	20231219	181300	121713984	1990	1990	1990	1990	0
20	20231219	181200	121713984	1990	1990	1990	1990	0
21	20231219	181100	121713984	1990	1990	1990	1990	0
22	20231219	181000	121713984	1990	1990	1990	1990	0
23	20231219	180900	121713984	1990	1990	1990	1990	0
24	20231219	180800	121713984	1990	1990	1990	1990	0
25	20231219	180700	121713984	1990	1990	1990	1990	0
26	20231219	180600	121713984	1990	1990	1990	1990	0
27	20231219	180500	121713984	1990	1990	1990	1990	0
28	20231219	180400	121713984	1990	1990	1990	1990	0
29	20231219	180300	121713984	1990	1990	1990	1990	0
30	20231219	180200	121713984	1990	1990	1990	1990	0
31	20231219	180100	121713984	1990	1990	1990	1990	0
32	20231219	180000	121713984	1990	1990	1990	1990	2538
33	20231219	175900	121713984	1990	1990	1990	1990	0
34	20231219	175800	121713984	1990	1990	1990	1990	0
35	20231219	175700	121713984	1990	1990	1990	1990	0
36	20231219	175600	121713984	1990	1990	1990	1990	0
37	20231219	175500	121713984	1990	1990	1990	1990	0
38	20231219	175400	121713984	1990	1990	1990	1990	0
39	20231219	175300	121713984	1990	1990	1990	1990	0
40	20231219	175200	121713984	1990	1990	1990	1990	0
41	20231219	175100	121713984	1990	1990	1990	1990	0
42	20231219	175000	121713984	1990	1990	1990	1990	0
43	20231219	174900	121713984	1990	1990	1990	1990	0
44	20231219	174800	121713984	1990	1990	1990	1990	0
45	20231219	174700	121713984	1990	1990	1990	1990	0
46	20231219	174600	121713984	1990	1990	1990	1990	0
47	20231219	174500	121713984	1990	1990	1990	1990	0
48	20231219	174400	121713984	1990	1990	1990	1990	0
49	20231219	174300	121713984	1990	1990	1990	1990	0
50	20231219	174200	121713984	1990	1990	1990	1990	0
51	20231219	174100	121713984	1990	1990	1990	1990	0
52	20231219	174000	121713984	1990	1990	1990	1990	0
53	20231219	173900	121713984	1990	1990	1990	1990	0
54	20231219	173800	121713984	1990	1990	1990	1990	0
55	20231219	173700	121713984	1990	1990	1990	1990	0
56	20231219	173600	121713984	1990	1990	1990	1990	0
57	20231219	173500	121713984	1990	1990	1990	1990	0
58	20231219	173400	121713984	1990	1990	1990	1990	0
59	20231219	173300	121713984	1990	1990	1990	1990	0
60	20231219	173200	121713984	1990	1990	1990	1990	0
61	20231219	173100	121713984	1990	1990	1990	1990	0
62	20231219	173000	121713984	1990	1990	1990	1990	2538
63	20231219	172900	121713984	1990	1990	1990	1990	0
64	20231219	172800	121713984	1990	1990	1990	1990	0
65	20231219	172700	121713984	1990	1990	1990	1990	0
66	20231219	172600	121713984	1990	1990	1990	1990	0
67	20231219	172500	121713984	1990	1990	1990	1990	0
68	20231219	172400	121713984	1990	1990	1990	1990	0
69	20231219	172300	121713984	1990	1990	1990	1990	0
70	20231219	172200	121713984	1990	1990	1990	1990	0
71	20231219	172100	121713984	1990	1990	1990	1990	0
72	20231219	172000	121713984	1990	1990	1990	1990	0
73	20231219	171900	121713984	1990	1990	1990	1990	0
74	20231219	171800	121713984	1990	1990	1990	1990	0
75	20231219	171700	121713984	1990	1990	1990	1990	0
76	20231219	171600	121713984	1990	1990	1990	1990	0
77	20231219	171500	121713984	1990	1990	1990	1990	0
78	20231219	171400	121713984	1990	1990	1990	1990	0
79	20231219	171300	121713984	1990	1990	1990	1990	0
80	20231219	171200	121713984	1990	1990	1990	1990	0
81	20231219	171100	121713984	1990	1990	1990	1990	0
82	20231219	171000	121713984	1990	1990	1990	1990	0
83	20231219	170900	121713984	1990	1990	1990	1990	0
84	20231219	170800	121713984	1990	1990	1990	1990	0
85	20231219	170700	121713984	1990	1990	1990	1990	0
86	20231219	170600	121713984	1990	1990	1990	1990	0
87	20231219	170500	121713984	1990	1990	1990	1990	0
88	20231219	170400	121713984	1990	1990	1990	1990	0
89	20231219	170300	121713984	1990	1990	1990	1990	0
90	20231219	170200	121713984	1990	1990	1990	1990	0
91	20231219	170100	121713984	1990	1990	1990	1990	0
92	20231219	170000	121713984	1990	1990	1990	1990	2538
93	20231219	165900	121713984	1990	1990	1990	1990	0
94	20231219	165800	121713984	1990	1990	1990	1990	0
95	20231219	165700	121713984	1990	1990	1990	1990	0
96	20231219	165600	121713984	1990	1990	1990	1990	0
97	20231219	165500	121713984	1990	1990	1990	1990	0
98	20231219	165400	121713984	1990	1990	1990	1990	0
99	20231219	165300	121713984	1990	1990	1990	1990	0
100	20231219	165200	121713984	1990	1990	1990	1990	0
101	20231219	165100	121713984	1990	1990	1990	1990	0
102	20231219	165000	121713984	1990	1990	1990	1990	0
103	20231219	164900	121713984	1990	1990	1990	1990	0
104	20231219	164800	121713984	1990	1990	1990	1990	0
105	20231219	164700	121713984	1990	1990	1990	1990	0
106	20231219	164600	121713984	1990	1990	1990	1990	0
107	20231219	164500	121713984	1990	1990	1990	1990	0
108	20231219	164400	121713984	1990	1990	1990	1990	0
109	20231219	164300	121713984	1990	1990	1990	1990	0
110	20231219	164200	121713984	1990	1990	1990	1990	0
111	20231219	164100	121713984	1990	1990	1990	1990	0
112	20231219	164000	121713984	1990	1990	1990	1990	0
113	20231219	163900	121713984	1990	1990	1990	1990	0
114	20231219	163800	121713984	1990	1990	1990	1990	0
115	20231219	163700	121713984	1990	1990	1990	1990	0
116	20231219	163600	121713984	1990	1990	1990	1990	0
117	20231219	163500	121713984	1990	1990	1990	1990	0
118	20231219	163400	121713984	1990	1990	1990	1990	0
119	20231219	163300	121713984	1990	1990	1990	1990	0
120	20231219	163200	121713984	1990	1990	1990	1990	0
121	20231219	163100	121713984	1990	1990	1990	1990	0
122	20231219	163000	121713984	1990	1990	1990	1990	2538
123	20231219	162900	121713984	1990	1990	1990	1990	0
124	20231219	162800	121713984	1990	1990	1990	1990	0
125	20231219	162700	121713984	1990	1990	1990	1990	0
126	20231219	162600	121713984	1990	1990	1990	1990	0
127	20231219	162500	121713984	1990	1990	1990	1990	0
128	20231219	162400	121713984	1990	1990	1990	1990	0
129	20231219	162300	121713984	1990	1990	1990	1990	0
130	20231219	162200	121713984	1990	1990	1990	1990	0
131	20231219	162100	121713984	1990	1990	1990	1990	0
132	20231219	162000	121713984	1990	1990	1990	1990	0
133	20231219	161900	121713984	1990	1990	1990	1990	0
134	20231219	161800	121713984	1990	1990	1990	1990	0
135	20231219	161700	121713984	1990	1990	1990	1990	0
136	20231219	161600	121713984	1990	1990	1990	1990	0
137	20231219	161500	121713984	1990	1990	1990	1990	0
138	20231219	161400	121713984	1990	1990	1990	1990	0
139	20231219	161300	121713984	1990	1990	1990	1990	0
140	20231219	161200	121713984	1990	1990	1990	1990	0
141	20231219	161100	121713984	1990	1990	1990	1990	0
142	20231219	161000	121713984	1990	1990	1990	1990	0
143	20231219	160900	121713984	1990	1990	1990	1990	0
144	20231219	160800	121713984	1990	1990	1990	1990	0
145	20231219	160700	121713984	1990	1990	1990	1990	0
146	20231219	160600	121713984	1990	1990	1990	1990	0
147	20231219	160500	121713984	1990	1990	1990	1990	0
148	20231219	160400	121713984	1990	1990	1990	1990	0
149	20231219	160300	121713984	1990	1990	1990	1990	0
150	20231219	160200	121713984	1990	1990	1990	1990	0
151	20231219	160100	121713984	1990	1990	1990	1990	0
152	20231219	160000	121713984	1990	1990	1990	1990	2538
153	20231219	155900	121713984	1990	1990	1990	1990	0
154	20231219	155800	121713984	1990	1990	1990	1990	0
155	20231219	155700	121713984	1990	1990	1990	1990	0
156	20231219	155600	121713984	1990	1990	1990	1990	0
157	20231219	155500	121713984	1990	1990	1990	1990	0
158	20231219	155400	121713984	1990	1990	1990	1990	0
159	20231219	155300	121713984	1990	1990	1990	1990	0
160	20231219	155200	121713984	1990	1990	1990	1990	0
161	20231219	155100	121713984	1990	1990	1990	1990	0
162	20231219	155000	121713984	1990	1990	1990	1990	0
163	20231219	154900	121713984	1990	1990	1990	1990	0
164	20231219	154800	121713984	1990	1990	1990	1990	0
165	20231219	154700	121713984	1990	1990	1990	1990	0
166	20231219	154600	121713984	1990	1990	1990	1990	0
167	20231219	154500	121713984	1990	1990	1990	1990	0
168	20231219	154400	121713984	1990	1990	1990	1990	0
169	20231219	154300	121713984	1990	1990	1990	1990	0
170	20231219	154200	121713984	1990	1990	1990	1990	0
171	20231219	154100	121713984	1990	1990	1990	1990	0
172	20231219	154000	121713984	1990	1990	1990	1990	0
173	20231219	153900	121713984	1990	1990	1990	1990	0
174	20231219	153800	121713984	1990	1990	1990	1990	0
175	20231219	153700	121713984	1990	1990	1990	1990	0
176	20231219	153600	121713984	1990	1990	1990	1990	0
177	20231219	153500	121713984	1990	1990	1990	1990	0
178	20231219	153400	121713984	1990	1990	1990	1990	0
179	20231219	153300	121713984	1990	1990	1990	1990	0
180	20231219	153200	121713984	1990	1990	1990	1990	0
181	20231219	153100	121713984	1990	1990	1990	1990	0
182	20231219	153000	121713984	1990	1990	1990	1990	5076
183	20231219	152900	116663364	1992	1992	1992	1992	0
184	20231219	152800	116663364	1992	1992	1992	1992	0
185	20231219	152700	116663364	1992	1992	1992	1992	0
186	20231219	152600	116663364	1992	1992	1992	1992	0
187	20231219	152500	116663364	1992	1992	1992	1992	0
188	20231219	152400	116663364	1992	1992	1992	1992	0
189	20231219	152300	116663364	1992	1992	1992	1992	0
190	20231219	152200	116663364	1992	1992	1992	1992	0
191	20231219	152100	116663364	1992	1992	1992	1992	0
192	20231219	152000	116663364	1992	1992	1992	1992	0
193	20231219	151900	116663364	1992	1985	1992	1985	100
194	20231219	151800	116464470	1985	1985	1985	1985	2
195	20231219	151700	116460500	1982	1979	1992	1979	7
196	20231219	151600	116446612	1992	1982	1992	1982	2
197	20231219	151500	116442638	1991	1981	1992	1979	3007
198	20231219	151400	110491720	1992	1982	1992	1981	13
199	20231219	151300	110465873	1983	1983	1983	1983	307
200	20231219	151200	109857092	1985	1984	1985	1984	5
201	20231219	151100	109847168	1983	1983	1983	1983	302
202	20231219	151000	109248302	1990	1984	1990	1984	202
203	20231219	150900	108847522	1990	1989	1990	1989	7
204	20231219	150800	108833593	1983	1979	1983	1979	892
205	20231219	150700	107064806	1979	1979	1979	1979	1502
206	20231219	150600	104092348	1979	1979	1979	1979	1
207	20231219	150500	104090369	1979	1979	1980	1979	55
208	20231219	150400	103981471	1979	1979	1979	1979	1
209	20231219	150300	103979492	1979	1979	1980	1979	4
210	20231219	150200	103971574	1979	1979	1979	1979	1
211	20231219	150100	103969595	1979	1978	1979	1978	3
212	20231219	150000	103963659	1979	1979	1979	1979	0
213	20231219	145900	103963659	1979	1979	1980	1979	52
214	20231219	145800	103860701	1979	1979	1979	1979	2
215	20231219	145700	103856743	1979	1978	1979	1978	3
216	20231219	145600	103850807	1978	1978	1978	1978	1
217	20231219	145500	103848829	1978	1979	1980	1978	399
218	20231219	145400	103059363	1979	1979	1979	1979	1
219	20231219	145300	103057384	1979	1980	1980	1979	6
220	20231219	145200	103045507	1980	1980	1980	1980	162
221	20231219	145100	102724747	1981	1981	1981	1981	1
222	20231219	145000	102722766	1980	1980	1980	1980	2
223	20231219	144900	102718806	1980	1980	1980	1980	2
224	20231219	144800	102714846	1980	1980	1980	1980	0
225	20231219	144700	102714846	1980	1980	1980	1980	3
226	20231219	144600	102708906	1980	1980	1980	1980	1
227	20231219	144500	102706926	1979	1979	1979	1979	2
228	20231219	144400	102702968	1979	1979	1979	1979	2
229	20231219	144300	102699010	1979	1979	1979	1979	1
230	20231219	144200	102697031	1982	1982	1982	1982	1
231	20231219	144100	102695049	1981	1979	1981	1979	3
232	20231219	144000	102689110	1979	1979	1979	1979	2
233	20231219	143900	102685152	1979	1979	1979	1979	1
234	20231219	143800	102683173	1982	1980	1982	1980	2
235	20231219	143700	102679211	1979	1979	1979	1979	3
236	20231219	143600	102673274	1982	1982	1982	1982	0
237	20231219	143500	102673274	1982	1979	1982	1979	3
238	20231219	143400	102667333	1979	1979	1979	1979	1
239	20231219	143300	102665354	1979	1980	1980	1979	467
240	20231219	143200	101740736	1980	1981	1981	1980	117
241	20231219	143100	101509029	1981	1981	1981	1981	3
242	20231219	143000	101503086	1981	1981	1981	1981	28
243	20231219	142900	101447618	1981	1981	1981	1981	2
244	20231219	142800	101443656	1981	1981	1981	1981	1
245	20231219	142700	101441675	1981	1981	1981	1981	2
246	20231219	142600	101437713	1981	1981	1981	1981	1
247	20231219	142500	101435732	1981	1981	1981	1981	2
248	20231219	142400	101431770	1981	1981	1981	1981	1
249	20231219	142300	101429789	1981	1982	1982	1981	3
250	20231219	142200	101423845	1981	1981	1981	1981	1
251	20231219	142100	101421864	1981	1981	1981	1981	3
252	20231219	142000	101415921	1981	1981	1981	1981	18
253	20231219	141900	101380263	1980	1980	1980	1980	0
254	20231219	141800	101380263	1980	1980	1980	1980	4
255	20231219	141700	101372343	1980	1980	1980	1980	1
256	20231219	141600	101370363	1981	1981	1981	1981	0
257	20231219	141500	101370363	1981	1980	1981	1980	2
258	20231219	141400	101366402	1980	1980	1980	1980	2
259	20231219	141300	101362442	1981	1982	1982	1981	103
260	20231219	141200	101158393	1982	1982	1982	1982	2
261	20231219	141100	101154429	1982	1982	1982	1982	1
262	20231219	141000	101152447	1982	1982	1982	1982	2
263	20231219	140900	101148483	1982	1982	1982	1982	1
264	20231219	140800	101146501	1982	1982	1982	1982	2
265	20231219	140700	101142537	1982	1983	1983	1982	501
266	20231219	140600	100149055	1982	1982	1982	1982	2
267	20231219	140500	100145091	1982	1982	1982	1982	1
268	20231219	140400	100143109	1982	1982	1983	1982	49
269	20231219	140300	100045944	1983	1982	1983	1982	2
270	20231219	140200	100041979	1981	1981	1981	1981	0
271	20231219	140100	100041979	1981	1981	1981	1981	20
272	20231219	140000	100002359	1983	1983	1983	1983	0
273	20231219	135900	100002359	1983	1983	1983	1983	0
274	20231219	135800	100002359	1983	1983	1983	1983	0
275	20231219	135700	100002359	1983	1982	1983	1982	4
276	20231219	135600	99994430	1983	1983	1983	1983	0
277	20231219	135500	99994430	1983	1983	1983	1983	0
278	20231219	135400	99994430	1983	1982	1983	1982	228
279	20231219	135300	99542434	1981	1983	1983	1981	228
280	20231219	135200	99090466	1984	1987	1987	1981	59
281	20231219	135100	98973372	1993	1993	1993	1993	0
282	20231219	135000	98973372	1993	1993	1993	1993	0
283	20231219	134900	98973372	1993	1993	1993	1993	0
284	20231219	134800	98973372	1993	1993	1993	1993	30
285	20231219	134700	98913582	1993	1993	1993	1993	0
286	20231219	134600	98913582	1993	1993	1993	1993	0
287	20231219	134500	98913582	1993	1993	1993	1993	0
288	20231219	134400	98913582	1993	1993	1993	1993	0
289	20231219	134300	98913582	1993	1993	1993	1993	0
290	20231219	134200	98913582	1993	1993	1993	1993	0
291	20231219	134100	98913582	1993	1993	1993	1993	0
292	20231219	134000	98913582	1993	1993	1993	1993	0
293	20231219	133900	98913582	1993	1993	1993	1993	0
294	20231219	133800	98913582	1993	1993	1993	1993	0
295	20231219	133700	98913582	1993	1993	1993	1993	0
296	20231219	133600	98913582	1993	1993	1993	1993	59
297	20231219	133500	98795995	1993	1990	1994	1990	250
298	20231219	133400	98297995	1993	1993	1993	1993	0
299	20231219	133300	98297995	1993	1993	1993	1993	80
300	20231219	133200	98138555	1993	1993	1993	1993	120
301	20231219	133100	97899395	1993	1992	1993	1992	188
302	20231219	133000	97524799	1992	1983	1992	1983	11
303	20231219	132900	97502959	1983	1983	1983	1983	1
304	20231219	132800	97500976	1987	1987	1987	1987	0
305	20231219	132700	97500976	1987	1987	1987	1987	0
306	20231219	132600	97500976	1987	1987	1987	1987	0
307	20231219	132500	97500976	1987	1987	1987	1987	0
308	20231219	132400	97500976	1987	1987	1987	1987	0
309	20231219	132300	97500976	1987	1987	1987	1987	0
310	20231219	132200	97500976	1987	1987	1987	1987	0
311	20231219	132100	97500976	1987	1987	1987	1987	0
312	20231219	132000	97500976	1987	1987	1987	1987	0
313	20231219	131900	97500976	1987	1987	1987	1987	0
314	20231219	131800	97500976	1987	1987	1987	1987	0
315	20231219	131700	97500976	1987	1987	1987	1987	0
316	20231219	131600	97500976	1987	1985	1987	1985	39
317	20231219	131500	97423559	1993	1993	1993	1993	0
318	20231219	131400	97423559	1993	1993	1993	1993	0
319	20231219	131300	97423559	1993	1993	1993	1993	0
320	20231219	131200	97423559	1993	1993	1993	1993	0
321	20231219	131100	97423559	1993	1993	1993	1993	0
322	20231219	131000	97423559	1993	1993	1993	1993	2
323	20231219	130900	97419573	1979	1979	1979	1979	20
324	20231219	130800	97379993	1994	1994	1994	1994	0
325	20231219	130700	97379993	1994	1977	1994	1975	155
326	20231219	130600	97073228	1978	1981	1981	1977	5222
327	20231219	130500	86741912	1983	1983	1983	1983	15
328	20231219	130400	86712167	1984	1984	1984	1984	20
329	20231219	130300	86672487	1987	1987	1987	1987	0
330	20231219	130200	86672487	1987	1987	1987	1987	0
331	20231219	130100	86672487	1987	1987	1987	1987	0
332	20231219	130000	86672487	1987	1987	1987	1987	0
333	20231219	125900	86672487	1987	1987	1987	1987	0
334	20231219	125800	86672487	1987	1987	1987	1987	0
335	20231219	125700	86672487	1987	1987	1987	1987	0
336	20231219	125600	86672487	1987	1987	1987	1987	0
337	20231219	125500	86672487	1987	1987	1987	1987	0
338	20231219	125400	86672487	1987	1987	1987	1987	0
339	20231219	125300	86672487	1987	1987	1987	1987	0
340	20231219	125200	86672487	1987	1987	1987	1987	0
341	20231219	125100	86672487	1987	1987	1987	1987	0
342	20231219	125000	86672487	1987	1987	1987	1987	0
343	20231219	124900	86672487	1987	1987	1987	1987	0
344	20231219	124800	86672487	1987	1987	1987	1987	50
345	20231219	124700	86573137	1987	1987	1987	1987	0
346	20231219	124600	86573137	1987	1987	1987	1987	0
347	20231219	124500	86573137	1987	1987	1987	1987	0
348	20231219	124400	86573137	1987	1987	1987	1987	0
349	20231219	124300	86573137	1987	1987	1987	1987	0
350	20231219	124200	86573137	1987	1987	1987	1987	0
351	20231219	124100	86573137	1987	1987	1987	1987	0
352	20231219	124000	86573137	1987	1987	1987	1987	113
353	20231219	123900	86348606	1993	1993	1993	1993	4
354	20231219	123800	86340634	1985	1985	1985	1985	0
355	20231219	123700	86340634	1985	1985	1985	1985	0
356	20231219	123600	86340634	1985	1986	1986	1985	2025
357	20231219	123500	82319975	1985	1985	1985	1985	0
358	20231219	123400	82319975	1985	1985	1985	1985	0
359	20231219	123300	82319975	1985	1985	1985	1985	0
360	20231219	123200	82319975	1985	1985	1985	1985	200
361	20231219	123100	81922975	1987	1987	1987	1987	0
362	20231219	123000	81922975	1987	1987	1987	1987	0
363	20231219	122900	81922975	1987	1987	1987	1987	150
364	20231219	122800	81624925	1994	1994	1994	1994	0
365	20231219	122700	81624925	1994	1994	1994	1994	2
366	20231219	122600	81620937	1985	1985	1985	1985	0
367	20231219	122500	81620937	1985	1985	1985	1985	25
368	20231219	122400	81571312	1995	1995	1995	1995	0
369	20231219	122300	81571312	1995	1995	1995	1995	1
370	20231219	122200	81569317	1995	1995	1995	1995	0
371	20231219	122100	81569317	1995	1995	1995	1995	0
372	20231219	122000	81569317	1995	1995	1995	1995	0
373	20231219	121900	81569317	1995	1995	1995	1995	0
374	20231219	121800	81569317	1995	1995	1995	1995	0
375	20231219	121700	81569317	1995	1995	1995	1995	0
376	20231219	121600	81569317	1995	1995	1995	1995	0
377	20231219	121500	81569317	1995	1995	1995	1995	1
378	20231219	121400	81567322	1984	1984	1984	1984	0
379	20231219	121300	81567322	1984	1984	1984	1984	0
380	20231219	121200	81567322	1984	1984	1984	1984	0
381	20231219	121100	81567322	1984	1984	1984	1984	0
382	20231219	121000	81567322	1984	1984	1984	1984	0
383	20231219	120900	81567322	1984	1995	1995	1984	6
384	20231219	120800	81555385	1995	1995	1995	1995	0
385	20231219	120700	81555385	1995	1995	1995	1995	0
386	20231219	120600	81555385	1995	1995	1995	1995	0
387	20231219	120500	81555385	1995	1995	1995	1995	0
388	20231219	120400	81555385	1995	1995	1995	1995	0
389	20231219	120300	81555385	1995	1995	1995	1995	0
390	20231219	120200	81555385	1995	1995	1995	1995	0
391	20231219	120100	81555385	1995	1995	1995	1995	25
392	20231219	120000	81505510	1995	1995	1995	1995	0
393	20231219	115900	81505510	1995	1995	1995	1995	0
394	20231219	115800	81505510	1995	1995	1995	1995	0
395	20231219	115700	81505510	1995	1995	1995	1995	0
396	20231219	115600	81505510	1995	1995	1995	1995	50
397	20231219	115500	81405760	1995	1995	1995	1995	0
398	20231219	115400	81405760	1995	1995	1995	1995	113
399	20231219	115300	81180325	1995	1995	1995	1995	0
400	20231219	115200	81180325	1995	1995	1995	1995	1
401	20231219	115100	81178330	1995	1995	1995	1995	0
402	20231219	115000	81178330	1995	1995	1995	1995	0
403	20231219	114900	81178330	1995	1995	1995	1995	0
404	20231219	114800	81178330	1995	1995	1995	1995	1
405	20231219	114700	81176335	1985	1985	1985	1985	0
406	20231219	114600	81176335	1985	1985	1985	1985	0
407	20231219	114500	81176335	1985	1985	1985	1985	0
408	20231219	114400	81176335	1985	1985	1985	1985	5162
409	20231219	114300	70929765	1995	1995	1995	1995	0
410	20231219	114200	70929765	1995	1995	1995	1995	0
411	20231219	114100	70929765	1995	1995	1995	1995	0
412	20231219	114000	70929765	1995	1995	1995	1995	0
413	20231219	113900	70929765	1995	1990	1995	1990	500
414	20231219	113800	69933750	1990	1987	1990	1987	3001
415	20231219	113700	63964169	1981	1981	1981	1981	0
416	20231219	113600	63964169	1981	1981	1981	1981	0
417	20231219	113500	63964169	1981	1981	1981	1981	0
418	20231219	113400	63964169	1981	1981	1981	1981	0
419	20231219	113300	63964169	1981	1981	1981	1981	0
420	20231219	113200	63964169	1981	1981	1981	1981	0
421	20231219	113100	63964169	1981	1981	1981	1981	0
422	20231219	113000	63964169	1981	1981	1981	1981	0
423	20231219	112900	63964169	1981	1981	1981	1981	781
424	20231219	112800	62417008	1986	1986	1986	1986	0
425	20231219	112700	62417008	1986	1986	1986	1986	3
426	20231219	112600	62411050	1980	1980	1980	1980	4
427	20231219	112500	62403130	1988	1988	1988	1988	0
428	20231219	112400	62403130	1988	1988	1988	1988	0
429	20231219	112300	62403130	1988	1988	1988	1988	0
430	20231219	112200	62403130	1988	1988	1988	1988	0
431	20231219	112100	62403130	1988	1988	1988	1988	0
432	20231219	112000	62403130	1988	1988	1988	1988	0
433	20231219	111900	62403130	1988	1988	1988	1988	0
434	20231219	111800	62403130	1988	1988	1988	1988	0
435	20231219	111700	62403130	1988	1988	1988	1988	0
436	20231219	111600	62403130	1988	1988	1988	1988	0
437	20231219	111500	62403130	1988	1988	1988	1988	0
438	20231219	111400	62403130	1988	1988	1988	1988	0
439	20231219	111300	62403130	1988	1988	1988	1988	0
440	20231219	111200	62403130	1988	1988	1988	1988	0
441	20231219	111100	62403130	1988	1988	1988	1988	5
442	20231219	111000	62393190	1988	1988	1988	1988	0
443	20231219	110900	62393190	1988	1988	1988	1988	0
444	20231219	110800	62393190	1988	1988	1988	1988	0
445	20231219	110700	62393190	1988	1988	1988	1988	0
446	20231219	110600	62393190	1988	1988	1988	1988	0
447	20231219	110500	62393190	1988	1988	1988	1988	4
448	20231219	110400	62385238	1973	1973	1973	1973	200
449	20231219	110300	61990638	1972	1972	1972	1972	0
450	20231219	110200	61990638	1972	1972	1972	1972	0
451	20231219	110100	61990638	1972	1972	1972	1972	0
452	20231219	110000	61990638	1972	1972	1972	1972	5
453	20231219	105900	61980778	1972	1982	1982	1966	3321
454	20231219	105800	55435820	1983	1982	1983	1982	54
455	20231219	105700	55328786	1982	1982	1982	1982	0
456	20231219	105600	55328786	1982	1982	1982	1982	0
457	20231219	105500	55328786	1982	1982	1982	1982	0
458	20231219	105400	55328786	1982	1982	1982	1982	0
459	20231219	105300	55328786	1982	1982	1982	1982	0
460	20231219	105200	55328786	1982	1982	1982	1982	0
461	20231219	105100	55328786	1982	1982	1982	1982	0
462	20231219	105000	55328786	1982	1982	1982	1982	0
463	20231219	104900	55328786	1982	1982	1982	1982	0
464	20231219	104800	55328786	1982	1982	1982	1982	0
465	20231219	104700	55328786	1982	1982	1982	1982	10
466	20231219	104600	55308966	1978	1978	1978	1978	0
467	20231219	104500	55308966	1978	1978	1978	1978	500
468	20231219	104400	54319966	1978	1978	1978	1978	405
469	20231219	104300	53518876	1978	1978	1978	1978	0
470	20231219	104200	53518876	1978	1978	1978	1978	0
471	20231219	104100	53518876	1978	1978	1978	1978	0
472	20231219	104000	53518876	1978	1977	1978	1977	365
473	20231219	103900	52796967	1978	1978	1978	1978	0
474	20231219	103800	52796967	1978	1978	1978	1978	0
475	20231219	103700	52796967	1978	1978	1978	1978	0
476	20231219	103600	52796967	1978	1976	1978	1974	45
477	20231219	103500	52708076	1976	1980	1980	1972	2005
478	20231219	103400	48750569	1981	1981	1981	1981	1
479	20231219	103300	48748588	1986	1986	1986	1986	0
480	20231219	103200	48748588	1986	1986	1986	1986	1
481	20231219	103100	48746602	1977	1977	1977	1977	0
482	20231219	103000	48746602	1977	1977	1977	1977	0
483	20231219	102900	48746602	1977	1977	1977	1977	0
484	20231219	102800	48746602	1977	1977	1977	1977	0
485	20231219	102700	48746602	1977	1977	1977	1977	0
486	20231219	102600	48746602	1977	1977	1977	1977	0
487	20231219	102500	48746602	1977	1977	1977	1977	0
488	20231219	102400	48746602	1977	1976	1977	1976	10
489	20231219	102300	48726834	1976	1976	1976	1976	1
490	20231219	102200	48724858	1973	1978	1990	1973	2973
491	20231219	102100	42853788	1978	1978	1978	1978	1
492	20231219	102000	42851810	1975	1975	1975	1975	0
493	20231219	101900	42851810	1975	1979	1979	1975	2520
494	20231219	101800	37871553	1979	1979	1979	1979	0
495	20231219	101700	37871553	1979	1979	1979	1979	0
496	20231219	101600	37871553	1979	1979	1979	1979	0
497	20231219	101500	37871553	1979	1980	1980	1979	586
498	20231219	101400	36711754	1980	1980	1980	1980	0
499	20231219	101300	36711754	1980	1981	1981	1980	40
500	20231219	101200	36632524	1982	1982	1982	1982	0
501	20231219	101100	36632524	1982	1982	1982	1982	0
502	20231219	101000	36632524	1982	1982	1982	1982	0
503	20231219	100900	36632524	1982	1982	1982	1982	0
504	20231219	100800	36632524	1982	1982	1982	1982	0
505	20231219	100700	36632524	1982	1982	1982	1982	0
506	20231219	100600	36632524	1982	1982	1982	1982	0
507	20231219	100500	36632524	1982	1982	1982	1982	0
508	20231219	100400	36632524	1982	1982	1984	1982	701
509	20231219	100300	35242740	1982	1982	1982	1982	5
510	20231219	100200	35232830	1982	1982	1982	1982	12
511	20231219	100100	35209046	1990	1990	1990	1990	1
512	20231219	100000	35207056	1980	1980	1980	1980	1414
513	20231219	095900	32407336	1990	1990	1990	1990	0
514	20231219	095800	32407336	1990	1990	1990	1990	0
515	20231219	095700	32407336	1990	1990	1990	1990	3
516	20231219	095600	32401366	1979	1984	1984	1979	613
517	20231219	095500	31188104	1990	1990	1990	1990	0
518	20231219	095400	31188104	1990	1990	1990	1990	0
519	20231219	095300	31188104	1990	1988	1990	1988	30
520	20231219	095200	31128406	1990	1990	1990	1990	0
521	20231219	095100	31128406	1990	1990	1990	1990	0
522	20231219	095000	31128406	1990	1990	1990	1990	0
523	20231219	094900	31128406	1990	1990	1990	1990	0
524	20231219	094800	31128406	1990	1990	1990	1990	0
525	20231219	094700	31128406	1990	1990	1990	1990	0
526	20231219	094600	31128406	1990	1990	1990	1990	0
527	20231219	094500	31128406	1990	1990	1990	1990	0
528	20231219	094400	31128406	1990	1990	1990	1990	0
529	20231219	094300	31128406	1990	1990	1990	1990	0
530	20231219	094200	31128406	1990	1990	1990	1990	0
531	20231219	094100	31128406	1990	1990	1990	1990	0
532	20231219	094000	31128406	1990	1990	1990	1990	0
533	20231219	093900	31128406	1990	1990	1990	1990	0
534	20231219	093800	31128406	1990	1990	1990	1990	1000
535	20231219	093700	29138406	1990	1990	1990	1990	0
536	20231219	093600	29138406	1990	1990	1990	1990	0
537	20231219	093500	29138406	1990	1990	1990	1990	12
538	20231219	093400	29114526	1990	1990	1990	1990	1
539	20231219	093300	29112536	1972	1972	1972	1972	0
540	20231219	093200	29112536	1972	1986	1986	1972	1585
541	20231219	093100	25977702	1990	1990	1990	1990	1000
542	20231219	093000	23987702	1990	1990	1990	1990	0
543	20231219	092900	23987702	1990	1990	1990	1990	0
544	20231219	092800	23987702	1990	1990	1990	1990	1000
545	20231219	092700	21997702	1993	1993	1993	1993	0
546	20231219	092600	21997702	1993	1993	1993	1993	0
547	20231219	092500	21997702	1993	1992	1993	1992	1001
548	20231219	092400	20003709	1991	1991	1991	1991	1201
549	20231219	092300	17612518	1991	1991	1991	1991	300
550	20231219	092200	17015218	1991	1990	1991	1988	104
551	20231219	092100	16808382	1990	1989	1990	1989	161
552	20231219	092000	16488071	1989	1987	1989	1987	138
553	20231219	091900	16213783	1987	1987	1987	1987	23
554	20231219	091800	16168082	1986	1984	1986	1984	200
555	20231219	091700	15770994	1984	1984	1984	1984	66
556	20231219	091600	15640050	1983	1982	1983	1982	158
557	20231219	091500	15326812	1982	1982	1982	1982	53
558	20231219	091400	15221766	1982	1981	1982	1981	227
559	20231219	091300	14772078	1980	1980	1980	1980	80
560	20231219	091200	14613678	1980	1980	1980	1980	0
561	20231219	091100	14613678	1980	1980	1980	1979	3
562	20231219	091000	14607739	1979	1971	1979	1971	669
563	20231219	090900	13287065	1976	1976	1976	1976	1
564	20231219	090800	13285089	1970	1972	1976	1970	4744
565	20231219	090700	3925202	1972	1972	1972	1972	1
566	20231219	090600	3923230	1968	1968	1968	1968	510
567	20231219	090500	2919550	1969	1968	1972	1968	554
568	20231219	090400	1829212	1969	1969	1969	1969	0
569	20231219	090300	1829212	1969	1972	1972	1969	514
570	20231219	090200	816610	1973	1973	1973	1973	0
571	20231219	090100	816610	1973	1973	1973	1973	0
572	20231219	090000	816610	1973	1973	1973	1973	202