KissMeData/000180/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183000	89577206	1972	1972	1972	1972	1003
3	20230922	182900	89577206	1972	1972	1972	1972	0
4	20230922	182800	89577206	1972	1972	1972	1972	0
5	20230922	182700	89577206	1972	1972	1972	1972	0
6	20230922	182600	89577206	1972	1972	1972	1972	0
7	20230922	182500	89577206	1972	1972	1972	1972	0
8	20230922	182400	89577206	1972	1972	1972	1972	0
9	20230922	182300	89577206	1972	1972	1972	1972	0
10	20230922	182200	89577206	1972	1972	1972	1972	0
11	20230922	182100	89577206	1972	1972	1972	1972	0
12	20230922	182000	89577206	1972	1972	1972	1972	0
13	20230922	181900	89577206	1972	1972	1972	1972	0
14	20230922	181800	89577206	1972	1972	1972	1972	0
15	20230922	181700	89577206	1972	1972	1972	1972	0
16	20230922	181600	89577206	1972	1972	1972	1972	0
17	20230922	181500	89577206	1972	1972	1972	1972	0
18	20230922	181400	89577206	1972	1972	1972	1972	0
19	20230922	181300	89577206	1972	1972	1972	1972	0
20	20230922	181200	89577206	1972	1972	1972	1972	0
21	20230922	181100	89577206	1972	1972	1972	1972	0
22	20230922	181000	89577206	1972	1972	1972	1972	0
23	20230922	180900	89577206	1972	1972	1972	1972	0
24	20230922	180800	89577206	1972	1972	1972	1972	0
25	20230922	180700	89577206	1972	1972	1972	1972	0
26	20230922	180600	89577206	1972	1972	1972	1972	0
27	20230922	180500	89577206	1972	1972	1972	1972	0
28	20230922	180400	89577206	1972	1972	1972	1972	0
29	20230922	180300	89577206	1972	1972	1972	1972	0
30	20230922	180200	89577206	1972	1972	1972	1972	0
31	20230922	180100	89577206	1972	1972	1972	1972	0
32	20230922	180000	89577206	1972	1972	1972	1972	1003
33	20230922	175900	89577206	1972	1972	1972	1972	0
34	20230922	175800	89577206	1972	1972	1972	1972	0
35	20230922	175700	89577206	1972	1972	1972	1972	0
36	20230922	175600	89577206	1972	1972	1972	1972	0
37	20230922	175500	89577206	1972	1972	1972	1972	0
38	20230922	175400	89577206	1972	1972	1972	1972	0
39	20230922	175300	89577206	1972	1972	1972	1972	0
40	20230922	175200	89577206	1972	1972	1972	1972	0
41	20230922	175100	89577206	1972	1972	1972	1972	0
42	20230922	175000	89577206	1972	1972	1972	1972	0
43	20230922	174900	89577206	1972	1972	1972	1972	0
44	20230922	174800	89577206	1972	1972	1972	1972	0
45	20230922	174700	89577206	1972	1972	1972	1972	0
46	20230922	174600	89577206	1972	1972	1972	1972	0
47	20230922	174500	89577206	1972	1972	1972	1972	0
48	20230922	174400	89577206	1972	1972	1972	1972	0
49	20230922	174300	89577206	1972	1972	1972	1972	0
50	20230922	174200	89577206	1972	1972	1972	1972	0
51	20230922	174100	89577206	1972	1972	1972	1972	0
52	20230922	174000	89577206	1972	1972	1972	1972	0
53	20230922	173900	89577206	1972	1972	1972	1972	0
54	20230922	173800	89577206	1972	1972	1972	1972	0
55	20230922	173700	89577206	1972	1972	1972	1972	0
56	20230922	173600	89577206	1972	1972	1972	1972	0
57	20230922	173500	89577206	1972	1972	1972	1972	0
58	20230922	173400	89577206	1972	1972	1972	1972	0
59	20230922	173300	89577206	1972	1972	1972	1972	0
60	20230922	173200	89577206	1972	1972	1972	1972	0
61	20230922	173100	89577206	1972	1972	1972	1972	0
62	20230922	173000	89577206	1972	1972	1972	1972	1003
63	20230922	172900	89577206	1972	1972	1972	1972	0
64	20230922	172800	89577206	1972	1972	1972	1972	0
65	20230922	172700	89577206	1972	1972	1972	1972	0
66	20230922	172600	89577206	1972	1972	1972	1972	0
67	20230922	172500	89577206	1972	1972	1972	1972	0
68	20230922	172400	89577206	1972	1972	1972	1972	0
69	20230922	172300	89577206	1972	1972	1972	1972	0
70	20230922	172200	89577206	1972	1972	1972	1972	0
71	20230922	172100	89577206	1972	1972	1972	1972	0
72	20230922	172000	89577206	1972	1972	1972	1972	0
73	20230922	171900	89577206	1972	1972	1972	1972	0
74	20230922	171800	89577206	1972	1972	1972	1972	0
75	20230922	171700	89577206	1972	1972	1972	1972	0
76	20230922	171600	89577206	1972	1972	1972	1972	0
77	20230922	171500	89577206	1972	1972	1972	1972	0
78	20230922	171400	89577206	1972	1972	1972	1972	0
79	20230922	171300	89577206	1972	1972	1972	1972	0
80	20230922	171200	89577206	1972	1972	1972	1972	0
81	20230922	171100	89577206	1972	1972	1972	1972	0
82	20230922	171000	89577206	1972	1972	1972	1972	0
83	20230922	170900	89577206	1972	1972	1972	1972	0
84	20230922	170800	89577206	1972	1972	1972	1972	0
85	20230922	170700	89577206	1972	1972	1972	1972	0
86	20230922	170600	89577206	1972	1972	1972	1972	0
87	20230922	170500	89577206	1972	1972	1972	1972	0
88	20230922	170400	89577206	1972	1972	1972	1972	0
89	20230922	170300	89577206	1972	1972	1972	1972	0
90	20230922	170200	89577206	1972	1972	1972	1972	0
91	20230922	170100	89577206	1972	1972	1972	1972	0
92	20230922	170000	89577206	1972	1972	1972	1972	1003
93	20230922	165900	89577206	1972	1972	1972	1972	0
94	20230922	165800	89577206	1972	1972	1972	1972	0
95	20230922	165700	89577206	1972	1972	1972	1972	0
96	20230922	165600	89577206	1972	1972	1972	1972	0
97	20230922	165500	89577206	1972	1972	1972	1972	0
98	20230922	165400	89577206	1972	1972	1972	1972	0
99	20230922	165300	89577206	1972	1972	1972	1972	0
100	20230922	165200	89577206	1972	1972	1972	1972	0
101	20230922	165100	89577206	1972	1972	1972	1972	0
102	20230922	165000	89577206	1972	1972	1972	1972	0
103	20230922	164900	89577206	1972	1972	1972	1972	0
104	20230922	164800	89577206	1972	1972	1972	1972	0
105	20230922	164700	89577206	1972	1972	1972	1972	0
106	20230922	164600	89577206	1972	1972	1972	1972	0
107	20230922	164500	89577206	1972	1972	1972	1972	0
108	20230922	164400	89577206	1972	1972	1972	1972	0
109	20230922	164300	89577206	1972	1972	1972	1972	0
110	20230922	164200	89577206	1972	1972	1972	1972	0
111	20230922	164100	89577206	1972	1972	1972	1972	0
112	20230922	164000	89577206	1972	1972	1972	1972	0
113	20230922	163900	89577206	1972	1972	1972	1972	0
114	20230922	163800	89577206	1972	1972	1972	1972	0
115	20230922	163700	89577206	1972	1972	1972	1972	0
116	20230922	163600	89577206	1972	1972	1972	1972	0
117	20230922	163500	89577206	1972	1972	1972	1972	0
118	20230922	163400	89577206	1972	1972	1972	1972	0
119	20230922	163300	89577206	1972	1972	1972	1972	0
120	20230922	163200	89577206	1972	1972	1972	1972	0
121	20230922	163100	89577206	1972	1972	1972	1972	0
122	20230922	163000	89577206	1972	1972	1972	1972	1003
123	20230922	162900	89577206	1972	1972	1972	1972	0
124	20230922	162800	89577206	1972	1972	1972	1972	0
125	20230922	162700	89577206	1972	1972	1972	1972	0
126	20230922	162600	89577206	1972	1972	1972	1972	0
127	20230922	162500	89577206	1972	1972	1972	1972	0
128	20230922	162400	89577206	1972	1972	1972	1972	0
129	20230922	162300	89577206	1972	1972	1972	1972	0
130	20230922	162200	89577206	1972	1972	1972	1972	0
131	20230922	162100	89577206	1972	1972	1972	1972	0
132	20230922	162000	89577206	1972	1972	1972	1972	0
133	20230922	161900	89577206	1972	1972	1972	1972	0
134	20230922	161800	89577206	1972	1972	1972	1972	0
135	20230922	161700	89577206	1972	1972	1972	1972	0
136	20230922	161600	89577206	1972	1972	1972	1972	0
137	20230922	161500	89577206	1972	1972	1972	1972	0
138	20230922	161400	89577206	1972	1972	1972	1972	0
139	20230922	161300	89577206	1972	1972	1972	1972	0
140	20230922	161200	89577206	1972	1972	1972	1972	0
141	20230922	161100	89577206	1972	1972	1972	1972	0
142	20230922	161000	89577206	1972	1972	1972	1972	0
143	20230922	160900	89577206	1972	1972	1972	1972	0
144	20230922	160800	89577206	1972	1972	1972	1972	0
145	20230922	160700	89577206	1972	1972	1972	1972	0
146	20230922	160600	89577206	1972	1972	1972	1972	0
147	20230922	160500	89577206	1972	1972	1972	1972	0
148	20230922	160400	89577206	1972	1972	1972	1972	0
149	20230922	160300	89577206	1972	1972	1972	1972	0
150	20230922	160200	89577206	1972	1972	1972	1972	0
151	20230922	160100	89577206	1972	1972	1972	1972	0
152	20230922	160000	89577206	1972	1972	1972	1972	1003
153	20230922	155900	89577206	1972	1972	1972	1972	0
154	20230922	155800	89577206	1972	1972	1972	1972	0
155	20230922	155700	89577206	1972	1972	1972	1972	0
156	20230922	155600	89577206	1972	1972	1972	1972	0
157	20230922	155500	89577206	1972	1972	1972	1972	0
158	20230922	155400	89577206	1972	1972	1972	1972	0
159	20230922	155300	89577206	1972	1972	1972	1972	0
160	20230922	155200	89577206	1972	1972	1972	1972	0
161	20230922	155100	89577206	1972	1972	1972	1972	0
162	20230922	155000	89577206	1972	1972	1972	1972	0
163	20230922	154900	89577206	1972	1972	1972	1972	0
164	20230922	154800	89577206	1972	1972	1972	1972	0
165	20230922	154700	89577206	1972	1972	1972	1972	0
166	20230922	154600	89577206	1972	1972	1972	1972	0
167	20230922	154500	89577206	1972	1972	1972	1972	0
168	20230922	154400	89577206	1972	1972	1972	1972	0
169	20230922	154300	89577206	1972	1972	1972	1972	0
170	20230922	154200	89577206	1972	1972	1972	1972	0
171	20230922	154100	89577206	1972	1972	1972	1972	0
172	20230922	154000	89577206	1972	1972	1972	1972	0
173	20230922	153900	89577206	1972	1972	1972	1972	0
174	20230922	153800	89577206	1972	1972	1972	1972	0
175	20230922	153700	89577206	1972	1972	1972	1972	0
176	20230922	153600	89577206	1972	1972	1972	1972	0
177	20230922	153500	89577206	1972	1972	1972	1972	0
178	20230922	153400	89577206	1972	1972	1972	1972	0
179	20230922	153300	89577206	1972	1972	1972	1972	0
180	20230922	153200	89577206	1972	1972	1972	1972	0
181	20230922	153100	89577206	1972	1972	1972	1972	0
182	20230922	153000	89577206	1972	1972	1972	1972	2006
183	20230922	152900	87599290	1976	1976	1976	1976	0
184	20230922	152800	87599290	1976	1976	1976	1976	0
185	20230922	152700	87599290	1976	1976	1976	1976	0
186	20230922	152600	87599290	1976	1976	1976	1976	0
187	20230922	152500	87599290	1976	1976	1976	1976	0
188	20230922	152400	87599290	1976	1976	1976	1976	0
189	20230922	152300	87599290	1976	1976	1976	1976	0
190	20230922	152200	87599290	1976	1976	1976	1976	0
191	20230922	152100	87599290	1976	1976	1976	1976	0
192	20230922	152000	87599290	1976	1976	1976	1976	0
193	20230922	151900	87599290	1976	1976	1985	1976	997
194	20230922	151800	85623338	1974	1976	1976	1974	104
195	20230922	151700	85417844	1976	1976	1976	1976	0
196	20230922	151600	85417844	1976	1976	1976	1976	0
197	20230922	151500	85417844	1976	1976	1976	1976	3
198	20230922	151400	85411916	1976	1976	1976	1976	1
199	20230922	151300	85409940	1976	1976	1976	1976	0
200	20230922	151200	85409940	1976	1976	1976	1976	0
201	20230922	151100	85409940	1976	1976	1976	1976	0
202	20230922	151000	85409940	1976	1976	1976	1976	0
203	20230922	150900	85409940	1976	1976	1976	1976	0
204	20230922	150800	85409940	1976	1976	1976	1976	0
205	20230922	150700	85409940	1976	1976	1976	1976	0
206	20230922	150600	85409940	1976	1976	1976	1976	0
207	20230922	150500	85409940	1976	1976	1976	1976	1
208	20230922	150400	85407964	1973	1973	1973	1973	0
209	20230922	150300	85407964	1973	1976	1976	1973	2
210	20230922	150200	85404015	1976	1976	1976	1976	0
211	20230922	150100	85404015	1976	1976	1976	1976	0
212	20230922	150000	85404015	1976	1976	1976	1976	0
213	20230922	145900	85404015	1976	1976	1976	1976	5
214	20230922	145800	85394135	1975	1975	1975	1975	0
215	20230922	145700	85394135	1975	1975	1975	1975	0
216	20230922	145600	85394135	1975	1975	1975	1975	0
217	20230922	145500	85394135	1975	1975	1975	1975	2
218	20230922	145400	85390185	1981	1981	1981	1981	0
219	20230922	145300	85390185	1981	1981	1981	1981	0
220	20230922	145200	85390185	1981	1981	1981	1981	0
221	20230922	145100	85390185	1981	1974	1981	1974	2
222	20230922	145000	85386230	1980	1971	1980	1971	478
223	20230922	144900	84441662	1974	1974	1974	1974	0
224	20230922	144800	84441662	1974	1980	1980	1974	203
225	20230922	144700	84040922	1979	1979	1979	1979	122
226	20230922	144600	83799484	1979	1979	1979	1979	0
227	20230922	144500	83799484	1979	1979	1979	1979	0
228	20230922	144400	83799484	1979	1979	1979	1979	0
229	20230922	144300	83799484	1979	1979	1979	1979	1
230	20230922	144200	83797505	1975	1975	1975	1975	1
231	20230922	144100	83795530	1979	1979	1979	1975	8
232	20230922	144000	83779722	1975	1976	1979	1975	207
233	20230922	143900	83370788	1979	1979	1979	1979	1
234	20230922	143800	83368809	1979	1979	1979	1979	0
235	20230922	143700	83368809	1979	1979	1979	1979	1
236	20230922	143600	83366830	1976	1976	1976	1976	0
237	20230922	143500	83366830	1976	1976	1976	1976	10
238	20230922	143400	83347070	1980	1976	1980	1976	11
239	20230922	143300	83325330	1976	1979	1979	1976	265
240	20230922	143200	82800910	1979	1979	1979	1979	0
241	20230922	143100	82800910	1979	1979	1979	1979	0
242	20230922	143000	82800910	1979	1979	1979	1979	0
243	20230922	142900	82800910	1979	1979	1979	1979	0
244	20230922	142800	82800910	1979	1979	1979	1979	0
245	20230922	142700	82800910	1979	1979	1979	1979	0
246	20230922	142600	82800910	1979	1979	1979	1979	0
247	20230922	142500	82800910	1979	1979	1979	1979	0
248	20230922	142400	82800910	1979	1979	1979	1979	0
249	20230922	142300	82800910	1979	1979	1979	1979	1
250	20230922	142200	82798931	1975	1975	1975	1975	1
251	20230922	142100	82796956	1979	1975	1979	1975	16
252	20230922	142000	82765352	1979	1975	1979	1975	16
253	20230922	141900	82733748	1975	1975	1975	1975	414
254	20230922	141800	81916098	1980	1980	1980	1980	0
255	20230922	141700	81916098	1980	1980	1980	1980	0
256	20230922	141600	81916098	1980	1980	1980	1980	0
257	20230922	141500	81916098	1980	1980	1980	1980	0
258	20230922	141400	81916098	1980	1980	1980	1980	0
259	20230922	141300	81916098	1980	1980	1980	1980	0
260	20230922	141200	81916098	1980	1980	1980	1980	0
261	20230922	141100	81916098	1980	1980	1980	1980	0
262	20230922	141000	81916098	1980	1980	1980	1980	0
263	20230922	140900	81916098	1980	1980	1981	1980	101
264	20230922	140800	81716045	1981	1981	1981	1981	0
265	20230922	140700	81716045	1981	1981	1981	1981	0
266	20230922	140600	81716045	1981	1981	1981	1981	0
267	20230922	140500	81716045	1981	1981	1981	1981	0
268	20230922	140400	81716045	1981	1981	1981	1981	0
269	20230922	140300	81716045	1981	1981	1981	1981	0
270	20230922	140200	81716045	1981	1981	1981	1981	0
271	20230922	140100	81716045	1981	1981	1981	1981	0
272	20230922	140000	81716045	1981	1981	1981	1981	0
273	20230922	135900	81716045	1981	1981	1981	1981	0
274	20230922	135800	81716045	1981	1973	1981	1973	191
275	20230922	135700	81339194	1970	1970	1970	1970	0
276	20230922	135600	81339194	1970	1970	1970	1970	0
277	20230922	135500	81339194	1970	1970	1970	1970	10
278	20230922	135400	81319494	1973	1973	1973	1973	0
279	20230922	135300	81319494	1973	1973	1973	1973	100
280	20230922	135200	81122194	1973	1973	1982	1973	6
281	20230922	135100	81110344	1980	1980	1980	1980	0
282	20230922	135000	81110344	1980	1980	1980	1980	0
283	20230922	134900	81110344	1980	1980	1980	1980	0
284	20230922	134800	81110344	1980	1980	1980	1980	1236
285	20230922	134700	78663064	1970	1970	1970	1970	2
286	20230922	134600	78659124	1970	1973	1973	1970	78
287	20230922	134500	78505434	1973	1973	1973	1973	0
288	20230922	134400	78505434	1973	1973	1973	1973	0
289	20230922	134300	78505434	1973	1973	1973	1973	0
290	20230922	134200	78505434	1973	1973	1980	1973	3
291	20230922	134100	78499508	1972	1972	1972	1972	0
292	20230922	134000	78499508	1972	1972	1972	1972	31
293	20230922	133900	78438376	1970	1976	1976	1970	867
294	20230922	133800	76730044	1976	1976	1976	1976	20
295	20230922	133700	76690524	1976	1976	1976	1976	0
296	20230922	133600	76690524	1976	1976	1976	1976	0
297	20230922	133500	76690524	1976	1976	1976	1976	0
298	20230922	133400	76690524	1976	1976	1976	1976	0
299	20230922	133300	76690524	1976	1976	1976	1976	0
300	20230922	133200	76690524	1976	1976	1976	1976	0
301	20230922	133100	76690524	1976	1976	1976	1976	0
302	20230922	133000	76690524	1976	1976	1976	1976	0
303	20230922	132900	76690524	1976	1976	1976	1976	3
304	20230922	132800	76684596	1976	1976	1976	1976	1
305	20230922	132700	76682620	1976	1976	1976	1976	0
306	20230922	132600	76682620	1976	1976	1976	1976	5
307	20230922	132500	76672740	1976	1973	1976	1973	8
308	20230922	132400	76656947	1972	1972	1972	1972	1
309	20230922	132300	76654975	1970	1978	1978	1970	200
310	20230922	132200	76260253	1985	1985	1985	1985	0
311	20230922	132100	76260253	1985	1985	1985	1985	0
312	20230922	132000	76260253	1985	1985	1985	1985	0
313	20230922	131900	76260253	1985	1985	1985	1985	0
314	20230922	131800	76260253	1985	1986	1986	1985	102
315	20230922	131700	76057683	1978	1978	1978	1978	0
316	20230922	131600	76057683	1978	1978	1978	1978	0
317	20230922	131500	76057683	1978	1978	1978	1978	2
318	20230922	131400	76053727	1985	1978	1990	1978	18
319	20230922	131300	76017976	1989	1989	1989	1989	0
320	20230922	131200	76017976	1989	1984	1989	1984	947
321	20230922	131100	74135756	1975	1975	1975	1975	0
322	20230922	131000	74135756	1975	1974	1985	1974	51
323	20230922	130900	74034552	1970	1978	1978	1970	920
324	20230922	130800	72219948	1978	1978	1978	1978	7
325	20230922	130700	72206102	1978	1978	1978	1978	1
326	20230922	130600	72204124	1989	1978	1989	1978	20
327	20230922	130500	72164391	1989	1989	1989	1989	0
328	20230922	130400	72164391	1989	1989	1989	1989	0
329	20230922	130300	72164391	1989	1989	1989	1989	0
330	20230922	130200	72164391	1989	1983	1989	1983	100
331	20230922	130100	71965650	1986	1986	1986	1986	0
332	20230922	130000	71965650	1986	1986	1986	1986	0
333	20230922	125900	71965650	1986	1983	1986	1983	50
334	20230922	125800	71866414	1986	1982	1986	1982	183
335	20230922	125700	71503030	1988	1988	1988	1988	0
336	20230922	125600	71503030	1988	1988	1988	1988	0
337	20230922	125500	71503030	1988	1988	1988	1988	0
338	20230922	125400	71503030	1988	1988	1988	1988	0
339	20230922	125300	71503030	1988	1988	1988	1988	0
340	20230922	125200	71503030	1988	1988	1988	1988	0
341	20230922	125100	71503030	1988	1987	1988	1987	250
342	20230922	125000	71006105	1989	1989	1989	1989	0
343	20230922	124900	71006105	1989	1989	1989	1989	0
344	20230922	124800	71006105	1989	1974	1989	1974	528
345	20230922	124700	69956016	1970	1970	1970	1970	0
346	20230922	124600	69956016	1970	1971	1971	1970	1500
347	20230922	124500	67000144	1989	1989	1989	1989	0
348	20230922	124400	67000144	1989	1989	1989	1989	0
349	20230922	124300	67000144	1989	1989	1989	1989	0
350	20230922	124200	67000144	1989	1974	1989	1974	2
351	20230922	124100	66996181	1989	1974	1989	1974	2
352	20230922	124000	66992218	1989	1989	1989	1989	0
353	20230922	123900	66992218	1989	1974	1989	1974	1241
354	20230922	123800	64525967	1970	1970	1970	1970	0
355	20230922	123700	64525967	1970	1971	1971	1970	800
356	20230922	123600	62949931	1970	1970	1970	1970	0
357	20230922	123500	62949931	1970	1975	1975	1970	1000
358	20230922	123400	60979860	1985	1985	1985	1985	0
359	20230922	123300	60979860	1985	1985	1985	1985	0
360	20230922	123200	60979860	1985	1985	1985	1985	0
361	20230922	123100	60979860	1985	1985	1985	1985	1
362	20230922	123000	60977875	1975	1975	1975	1975	1
363	20230922	122900	60975900	1985	1983	1985	1983	1000
364	20230922	122800	58991000	1983	1983	1983	1983	0
365	20230922	122700	58991000	1983	1983	1983	1983	0
366	20230922	122600	58991000	1983	1983	1983	1983	0
367	20230922	122500	58991000	1983	1983	1983	1983	0
368	20230922	122400	58991000	1983	1983	1983	1983	0
369	20230922	122300	58991000	1983	1983	1983	1983	0
370	20230922	122200	58991000	1983	1983	1983	1983	0
371	20230922	122100	58991000	1983	1983	1983	1983	0
372	20230922	122000	58991000	1983	1983	1983	1983	0
373	20230922	121900	58991000	1983	1983	1983	1983	0
374	20230922	121800	58991000	1983	1983	1983	1983	0
375	20230922	121700	58991000	1983	1983	1983	1983	0
376	20230922	121600	58991000	1983	1983	1983	1983	0
377	20230922	121500	58991000	1983	1983	1983	1983	1
378	20230922	121400	58989017	1973	1976	1976	1973	1380
379	20230922	121300	56265431	1979	1979	1979	1979	2
380	20230922	121200	56261473	1979	1979	1979	1979	1
381	20230922	121100	56259494	1983	1981	1983	1981	2
382	20230922	121000	56255530	1980	1980	1980	1980	1
383	20230922	120900	56253550	1979	1979	1979	1979	3
384	20230922	120800	56247613	1978	1978	1978	1978	4
385	20230922	120700	56239701	1984	1984	1984	1984	0
386	20230922	120600	56239701	1984	1978	1984	1978	2
387	20230922	120500	56235739	1984	1984	1984	1984	0
388	20230922	120400	56235739	1984	1984	1984	1984	0
389	20230922	120300	56235739	1984	1984	1984	1984	0
390	20230922	120200	56235739	1984	1984	1984	1984	0
391	20230922	120100	56235739	1984	1984	1984	1984	0
392	20230922	120000	56235739	1984	1984	1984	1984	0
393	20230922	115900	56235739	1984	1979	1984	1975	203
394	20230922	115800	55833978	1979	1979	1979	1979	0
395	20230922	115700	55833978	1979	1979	1979	1979	1
396	20230922	115600	55831999	1982	1982	1982	1982	0
397	20230922	115500	55831999	1982	1982	1982	1982	0
398	20230922	115400	55831999	1982	1982	1982	1982	0
399	20230922	115300	55831999	1982	1982	1982	1982	1
400	20230922	115200	55830017	1976	1976	1976	1976	0
401	20230922	115100	55830017	1976	1976	1976	1976	0
402	20230922	115000	55830017	1976	1976	1976	1976	0
403	20230922	114900	55830017	1976	1976	1976	1976	0
404	20230922	114800	55830017	1976	1976	1976	1976	0
405	20230922	114700	55830017	1976	1976	1976	1976	0
406	20230922	114600	55830017	1976	1976	1976	1976	0
407	20230922	114500	55830017	1976	1976	1976	1976	0
408	20230922	114400	55830017	1976	1976	1976	1976	0
409	20230922	114300	55830017	1976	1976	1976	1976	0
410	20230922	114200	55830017	1976	1977	1977	1976	200
411	20230922	114100	55434714	1983	1983	1983	1983	0
412	20230922	114000	55434714	1983	1983	1983	1983	0
413	20230922	113900	55434714	1983	1983	1983	1983	0
414	20230922	113800	55434714	1983	1983	1983	1983	5
415	20230922	113700	55424799	1983	1983	1983	1983	9
416	20230922	113600	55406952	1983	1983	1983	1983	0
417	20230922	113500	55406952	1983	1983	1983	1983	0
418	20230922	113400	55406952	1983	1983	1983	1983	0
419	20230922	113300	55406952	1983	1983	1983	1983	0
420	20230922	113200	55406952	1983	1983	1983	1983	0
421	20230922	113100	55406952	1983	1984	1984	1983	121
422	20230922	113000	55167008	1983	1983	1983	1983	281
423	20230922	112900	54609785	1983	1983	1983	1983	0
424	20230922	112800	54609785	1983	1983	1983	1983	0
425	20230922	112700	54609785	1983	1983	1983	1983	3
426	20230922	112600	54603836	1974	1974	1974	1974	0
427	20230922	112500	54603836	1974	1974	1974	1974	0
428	20230922	112400	54603836	1974	1974	1974	1974	0
429	20230922	112300	54603836	1974	1973	1978	1973	493
430	20230922	112200	53628691	1978	1978	1978	1978	0
431	20230922	112100	53628691	1978	1978	1978	1978	0
432	20230922	112000	53628691	1978	1978	1978	1978	0
433	20230922	111900	53628691	1978	1978	1978	1978	0
434	20230922	111800	53628691	1978	1978	1978	1978	0
435	20230922	111700	53628691	1978	1978	1978	1978	0
436	20230922	111600	53628691	1978	1978	1978	1978	30
437	20230922	111500	53569351	1978	1978	1978	1978	0
438	20230922	111400	53569351	1978	1978	1978	1978	0
439	20230922	111300	53569351	1978	1978	1978	1978	2
440	20230922	111200	53565395	1970	1972	1972	1970	200
441	20230922	111100	53171096	1971	1970	1978	1970	43
442	20230922	111000	53086064	1968	1968	1968	1968	1400
443	20230922	110900	50330864	1967	1967	1967	1967	0
444	20230922	110800	50330864	1967	1967	1967	1967	0
445	20230922	110700	50330864	1967	1967	1967	1967	0
446	20230922	110600	50330864	1967	1967	1967	1967	0
447	20230922	110500	50330864	1967	1967	1967	1967	0
448	20230922	110400	50330864	1967	1967	1967	1967	0
449	20230922	110300	50330864	1967	1967	1967	1967	0
450	20230922	110200	50330864	1967	1967	1967	1967	0
451	20230922	110100	50330864	1967	1979	1979	1965	10590
452	20230922	110000	29482780	1980	1980	1980	1980	18
453	20230922	105900	29447140	1979	1976	1979	1976	545
454	20230922	105800	28368862	1977	1977	1977	1977	0
455	20230922	105700	28368862	1977	1975	1977	1975	400
456	20230922	105600	27578100	1972	1972	1972	1972	312
457	20230922	105500	26962836	1972	1972	1972	1972	0
458	20230922	105400	26962836	1972	1972	1972	1972	0
459	20230922	105300	26962836	1972	1972	1972	1972	0
460	20230922	105200	26962836	1972	1972	1972	1972	0
461	20230922	105100	26962836	1972	1972	1972	1972	0
462	20230922	105000	26962836	1972	1972	1972	1972	0
463	20230922	104900	26962836	1972	1972	1972	1972	0
464	20230922	104800	26962836	1972	1972	1972	1972	0
465	20230922	104700	26962836	1972	1972	1972	1972	0
466	20230922	104600	26962836	1972	1972	1972	1972	0
467	20230922	104500	26962836	1972	1972	1972	1972	0
468	20230922	104400	26962836	1972	1972	1972	1972	0
469	20230922	104300	26962836	1972	1972	1972	1972	0
470	20230922	104200	26962836	1972	1972	1972	1972	0
471	20230922	104100	26962836	1972	1972	1972	1972	0
472	20230922	104000	26962836	1972	1972	1972	1972	0
473	20230922	103900	26962836	1972	1972	1972	1972	0
474	20230922	103800	26962836	1972	1972	1972	1972	1
475	20230922	103700	26960864	1972	1972	1978	1972	4
476	20230922	103600	26952965	1972	1969	1972	1969	20
477	20230922	103500	26913579	1969	1969	1969	1969	0
478	20230922	103400	26913579	1969	1969	1969	1969	0
479	20230922	103300	26913579	1969	1969	1969	1969	0
480	20230922	103200	26913579	1969	1969	1969	1969	0
481	20230922	103100	26913579	1969	1969	1969	1969	0
482	20230922	103000	26913579	1969	1969	1969	1969	1
483	20230922	102900	26911610	1969	1969	1969	1969	0
484	20230922	102800	26911610	1969	1969	1969	1969	0
485	20230922	102700	26911610	1969	1969	1969	1969	0
486	20230922	102600	26911610	1969	1969	1969	1969	0
487	20230922	102500	26911610	1969	1969	1969	1969	1
488	20230922	102400	26909641	1967	1967	1967	1967	0
489	20230922	102300	26909641	1967	1966	1967	1966	600
490	20230922	102200	25729741	1967	1967	1967	1967	0
491	20230922	102100	25729741	1967	1967	1967	1967	60
492	20230922	102000	25611721	1966	1966	1966	1966	0
493	20230922	101900	25611721	1966	1967	1967	1966	10
494	20230922	101800	25592060	1966	1966	1966	1966	0
495	20230922	101700	25592060	1966	1966	1966	1966	0
496	20230922	101600	25592060	1966	1971	1971	1966	777
497	20230922	101500	24062767	1977	1977	1977	1977	0
498	20230922	101400	24062767	1977	1977	1977	1977	0
499	20230922	101300	24062767	1977	1977	1977	1977	0
500	20230922	101200	24062767	1977	1977	1977	1977	0
501	20230922	101100	24062767	1977	1977	1977	1977	0
502	20230922	101000	24062767	1977	1977	1977	1977	0
503	20230922	100900	24062767	1977	1977	1977	1977	0
504	20230922	100800	24062767	1977	1977	1977	1977	0
505	20230922	100700	24062767	1977	1979	1979	1977	3
506	20230922	100600	24056833	1969	1969	1969	1969	0
507	20230922	100500	24056833	1969	1970	1970	1969	177
508	20230922	100400	23708173	1970	1970	1970	1970	0
509	20230922	100300	23708173	1970	1970	1970	1970	0
510	20230922	100200	23708173	1970	1970	1970	1970	0
511	20230922	100100	23708173	1970	1974	1986	1970	1170
512	20230922	100000	21402194	1970	1970	1970	1970	0
513	20230922	095900	21402194	1970	1970	1970	1970	0
514	20230922	095800	21402194	1970	1970	1971	1970	587
515	20230922	095700	20245719	1970	1972	1972	1970	283
516	20230922	095600	19688083	1973	1973	1973	1973	0
517	20230922	095500	19688083	1973	1973	1973	1973	2
518	20230922	095400	19684137	1974	1974	1974	1974	1
519	20230922	095300	19682163	1987	1987	1987	1987	0
520	20230922	095200	19682163	1987	1987	1987	1987	0
521	20230922	095100	19682163	1987	1987	1987	1987	0
522	20230922	095000	19682163	1987	1973	1987	1973	400
523	20230922	094900	18888570	1972	1972	1972	1972	0
524	20230922	094800	18888570	1972	1972	1972	1972	0
525	20230922	094700	18888570	1972	1972	1972	1972	0
526	20230922	094600	18888570	1972	1976	1976	1972	144
527	20230922	094500	18604166	1985	1985	1985	1985	1
528	20230922	094400	18602181	1976	1976	1976	1976	0
529	20230922	094300	18602181	1976	1976	1976	1976	0
530	20230922	094200	18602181	1976	1976	1976	1976	0
531	20230922	094100	18602181	1976	1976	1979	1976	602
532	20230922	094000	17412023	1976	1976	1976	1976	0
533	20230922	093900	17412023	1976	1976	1976	1976	0
534	20230922	093800	17412023	1976	1976	1976	1976	600
535	20230922	093700	16226423	1976	1976	1976	1976	4
536	20230922	093600	16218519	1976	1976	1976	1976	0
537	20230922	093500	16218519	1976	1976	1976	1976	0
538	20230922	093400	16218519	1976	1976	1976	1976	20
539	20230922	093300	16178999	1970	1970	1970	1970	0
540	20230922	093200	16178999	1970	1970	1970	1970	2440
541	20230922	093100	11372199	1970	1970	1970	1970	6
542	20230922	093000	11360379	1969	1969	1969	1969	0
543	20230922	092900	11360379	1969	1969	1969	1969	0
544	20230922	092800	11360379	1969	1969	1969	1969	3
545	20230922	092700	11354472	1968	1968	1968	1968	0
546	20230922	092600	11354472	1968	1975	1975	1968	1060
547	20230922	092500	9263635	1974	1974	1974	1974	0
548	20230922	092400	9263635	1974	1974	1974	1974	0
549	20230922	092300	9263635	1974	1974	1974	1974	0
550	20230922	092200	9263635	1974	1974	1974	1974	0
551	20230922	092100	9263635	1974	1974	1974	1974	0
552	20230922	092000	9263635	1974	1974	1974	1974	0
553	20230922	091900	9263635	1974	1974	1974	1974	0
554	20230922	091800	9263635	1974	1974	1974	1974	0
555	20230922	091700	9263635	1974	1974	1974	1974	0
556	20230922	091600	9263635	1974	1975	1975	1974	131
557	20230922	091500	9004946	1975	1975	1975	1975	0
558	20230922	091400	9004946	1975	1975	1975	1975	0
559	20230922	091300	9004946	1975	1975	1975	1975	0
560	20230922	091200	9004946	1975	1975	1975	1975	0
561	20230922	091100	9004946	1975	1975	1975	1975	0
562	20230922	091000	9004946	1975	1975	1975	1974	1245
563	20230922	090900	6546585	1987	1987	1987	1987	0
564	20230922	090800	6546585	1987	1987	1987	1987	0
565	20230922	090700	6546585	1987	1987	1987	1987	0
566	20230922	090600	6546585	1987	1987	1987	1987	0
567	20230922	090500	6546585	1987	1987	1987	1987	1
568	20230922	090400	6544598	1976	1977	1977	1976	1272
569	20230922	090300	4031040	1976	1976	1976	1976	0
570	20230922	090200	4031040	1976	1976	1976	1976	0
571	20230922	090100	4031040	1976	1976	1976	1976	0
572	20230922	090000	4031040	1976	1976	1976	1976	2040