KissMeData/000180/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183000	183310086	1972	1972	1972	1972	2000
3	20231218	182900	183310086	1972	1972	1972	1972	0
4	20231218	182800	183310086	1972	1972	1972	1972	0
5	20231218	182700	183310086	1972	1972	1972	1972	0
6	20231218	182600	183310086	1972	1972	1972	1972	0
7	20231218	182500	183310086	1972	1972	1972	1972	0
8	20231218	182400	183310086	1972	1972	1972	1972	0
9	20231218	182300	183310086	1972	1972	1972	1972	0
10	20231218	182200	183310086	1972	1972	1972	1972	0
11	20231218	182100	183310086	1972	1972	1972	1972	0
12	20231218	182000	183310086	1972	1972	1972	1972	0
13	20231218	181900	183310086	1972	1972	1972	1972	0
14	20231218	181800	183310086	1972	1972	1972	1972	0
15	20231218	181700	183310086	1972	1972	1972	1972	0
16	20231218	181600	183310086	1972	1972	1972	1972	0
17	20231218	181500	183310086	1972	1972	1972	1972	0
18	20231218	181400	183310086	1972	1972	1972	1972	0
19	20231218	181300	183310086	1972	1972	1972	1972	0
20	20231218	181200	183310086	1972	1972	1972	1972	0
21	20231218	181100	183310086	1972	1972	1972	1972	0
22	20231218	181000	183310086	1972	1972	1972	1972	0
23	20231218	180900	183310086	1972	1972	1972	1972	0
24	20231218	180800	183310086	1972	1972	1972	1972	0
25	20231218	180700	183310086	1972	1972	1972	1972	0
26	20231218	180600	183310086	1972	1972	1972	1972	0
27	20231218	180500	183310086	1972	1972	1972	1972	0
28	20231218	180400	183310086	1972	1972	1972	1972	0
29	20231218	180300	183310086	1972	1972	1972	1972	0
30	20231218	180200	183310086	1972	1972	1972	1972	0
31	20231218	180100	183310086	1972	1972	1972	1972	0
32	20231218	180000	183310086	1972	1972	1972	1972	2000
33	20231218	175900	183310086	1972	1972	1972	1972	0
34	20231218	175800	183310086	1972	1972	1972	1972	0
35	20231218	175700	183310086	1972	1972	1972	1972	0
36	20231218	175600	183310086	1972	1972	1972	1972	0
37	20231218	175500	183310086	1972	1972	1972	1972	0
38	20231218	175400	183310086	1972	1972	1972	1972	0
39	20231218	175300	183310086	1972	1972	1972	1972	0
40	20231218	175200	183310086	1972	1972	1972	1972	0
41	20231218	175100	183310086	1972	1972	1972	1972	0
42	20231218	175000	183310086	1972	1972	1972	1972	0
43	20231218	174900	183310086	1972	1972	1972	1972	0
44	20231218	174800	183310086	1972	1972	1972	1972	0
45	20231218	174700	183310086	1972	1972	1972	1972	0
46	20231218	174600	183310086	1972	1972	1972	1972	0
47	20231218	174500	183310086	1972	1972	1972	1972	0
48	20231218	174400	183310086	1972	1972	1972	1972	0
49	20231218	174300	183310086	1972	1972	1972	1972	0
50	20231218	174200	183310086	1972	1972	1972	1972	0
51	20231218	174100	183310086	1972	1972	1972	1972	0
52	20231218	174000	183310086	1972	1972	1972	1972	0
53	20231218	173900	183310086	1972	1972	1972	1972	0
54	20231218	173800	183310086	1972	1972	1972	1972	0
55	20231218	173700	183310086	1972	1972	1972	1972	0
56	20231218	173600	183310086	1972	1972	1972	1972	0
57	20231218	173500	183310086	1972	1972	1972	1972	0
58	20231218	173400	183310086	1972	1972	1972	1972	0
59	20231218	173300	183310086	1972	1972	1972	1972	0
60	20231218	173200	183310086	1972	1972	1972	1972	0
61	20231218	173100	183310086	1972	1972	1972	1972	0
62	20231218	173000	183310086	1972	1972	1972	1972	2000
63	20231218	172900	183310086	1972	1972	1972	1972	0
64	20231218	172800	183310086	1972	1972	1972	1972	0
65	20231218	172700	183310086	1972	1972	1972	1972	0
66	20231218	172600	183310086	1972	1972	1972	1972	0
67	20231218	172500	183310086	1972	1972	1972	1972	0
68	20231218	172400	183310086	1972	1972	1972	1972	0
69	20231218	172300	183310086	1972	1972	1972	1972	0
70	20231218	172200	183310086	1972	1972	1972	1972	0
71	20231218	172100	183310086	1972	1972	1972	1972	0
72	20231218	172000	183310086	1972	1972	1972	1972	0
73	20231218	171900	183310086	1972	1972	1972	1972	0
74	20231218	171800	183310086	1972	1972	1972	1972	0
75	20231218	171700	183310086	1972	1972	1972	1972	0
76	20231218	171600	183310086	1972	1972	1972	1972	0
77	20231218	171500	183310086	1972	1972	1972	1972	0
78	20231218	171400	183310086	1972	1972	1972	1972	0
79	20231218	171300	183310086	1972	1972	1972	1972	0
80	20231218	171200	183310086	1972	1972	1972	1972	0
81	20231218	171100	183310086	1972	1972	1972	1972	0
82	20231218	171000	183310086	1972	1972	1972	1972	0
83	20231218	170900	183310086	1972	1972	1972	1972	0
84	20231218	170800	183310086	1972	1972	1972	1972	0
85	20231218	170700	183310086	1972	1972	1972	1972	0
86	20231218	170600	183310086	1972	1972	1972	1972	0
87	20231218	170500	183310086	1972	1972	1972	1972	0
88	20231218	170400	183310086	1972	1972	1972	1972	0
89	20231218	170300	183310086	1972	1972	1972	1972	0
90	20231218	170200	183310086	1972	1972	1972	1972	0
91	20231218	170100	183310086	1972	1972	1972	1972	0
92	20231218	170000	183310086	1972	1972	1972	1972	2000
93	20231218	165900	183310086	1972	1972	1972	1972	0
94	20231218	165800	183310086	1972	1972	1972	1972	0
95	20231218	165700	183310086	1972	1972	1972	1972	0
96	20231218	165600	183310086	1972	1972	1972	1972	0
97	20231218	165500	183310086	1972	1972	1972	1972	0
98	20231218	165400	183310086	1972	1972	1972	1972	0
99	20231218	165300	183310086	1972	1972	1972	1972	0
100	20231218	165200	183310086	1972	1972	1972	1972	0
101	20231218	165100	183310086	1972	1972	1972	1972	0
102	20231218	165000	183310086	1972	1972	1972	1972	0
103	20231218	164900	183310086	1972	1972	1972	1972	0
104	20231218	164800	183310086	1972	1972	1972	1972	0
105	20231218	164700	183310086	1972	1972	1972	1972	0
106	20231218	164600	183310086	1972	1972	1972	1972	0
107	20231218	164500	183310086	1972	1972	1972	1972	0
108	20231218	164400	183310086	1972	1972	1972	1972	0
109	20231218	164300	183310086	1972	1972	1972	1972	0
110	20231218	164200	183310086	1972	1972	1972	1972	0
111	20231218	164100	183310086	1972	1972	1972	1972	0
112	20231218	164000	183310086	1972	1972	1972	1972	0
113	20231218	163900	183310086	1972	1972	1972	1972	0
114	20231218	163800	183310086	1972	1972	1972	1972	0
115	20231218	163700	183310086	1972	1972	1972	1972	0
116	20231218	163600	183310086	1972	1972	1972	1972	0
117	20231218	163500	183310086	1972	1972	1972	1972	0
118	20231218	163400	183310086	1972	1972	1972	1972	0
119	20231218	163300	183310086	1972	1972	1972	1972	0
120	20231218	163200	183310086	1972	1972	1972	1972	0
121	20231218	163100	183310086	1972	1972	1972	1972	0
122	20231218	163000	183310086	1972	1972	1972	1972	2000
123	20231218	162900	183310086	1972	1972	1972	1972	0
124	20231218	162800	183310086	1972	1972	1972	1972	0
125	20231218	162700	183310086	1972	1972	1972	1972	0
126	20231218	162600	183310086	1972	1972	1972	1972	0
127	20231218	162500	183310086	1972	1972	1972	1972	0
128	20231218	162400	183310086	1972	1972	1972	1972	0
129	20231218	162300	183310086	1972	1972	1972	1972	0
130	20231218	162200	183310086	1972	1972	1972	1972	0
131	20231218	162100	183310086	1972	1972	1972	1972	0
132	20231218	162000	183310086	1972	1972	1972	1972	0
133	20231218	161900	183310086	1972	1972	1972	1972	0
134	20231218	161800	183310086	1972	1972	1972	1972	0
135	20231218	161700	183310086	1972	1972	1972	1972	0
136	20231218	161600	183310086	1972	1972	1972	1972	0
137	20231218	161500	183310086	1972	1972	1972	1972	0
138	20231218	161400	183310086	1972	1972	1972	1972	0
139	20231218	161300	183310086	1972	1972	1972	1972	0
140	20231218	161200	183310086	1972	1972	1972	1972	0
141	20231218	161100	183310086	1972	1972	1972	1972	0
142	20231218	161000	183310086	1972	1972	1972	1972	0
143	20231218	160900	183310086	1972	1972	1972	1972	0
144	20231218	160800	183310086	1972	1972	1972	1972	0
145	20231218	160700	183310086	1972	1972	1972	1972	0
146	20231218	160600	183310086	1972	1972	1972	1972	0
147	20231218	160500	183310086	1972	1972	1972	1972	0
148	20231218	160400	183310086	1972	1972	1972	1972	0
149	20231218	160300	183310086	1972	1972	1972	1972	0
150	20231218	160200	183310086	1972	1972	1972	1972	0
151	20231218	160100	183310086	1972	1972	1972	1972	0
152	20231218	160000	183310086	1972	1972	1972	1972	2000
153	20231218	155900	183310086	1972	1972	1972	1972	0
154	20231218	155800	183310086	1972	1972	1972	1972	0
155	20231218	155700	183310086	1972	1972	1972	1972	0
156	20231218	155600	183310086	1972	1972	1972	1972	0
157	20231218	155500	183310086	1972	1972	1972	1972	0
158	20231218	155400	183310086	1972	1972	1972	1972	0
159	20231218	155300	183310086	1972	1972	1972	1972	0
160	20231218	155200	183310086	1972	1972	1972	1972	0
161	20231218	155100	183310086	1972	1972	1972	1972	0
162	20231218	155000	183310086	1972	1972	1972	1972	0
163	20231218	154900	183310086	1972	1972	1972	1972	0
164	20231218	154800	183310086	1972	1972	1972	1972	0
165	20231218	154700	183310086	1972	1972	1972	1972	0
166	20231218	154600	183310086	1972	1972	1972	1972	0
167	20231218	154500	183310086	1972	1972	1972	1972	0
168	20231218	154400	183310086	1972	1972	1972	1972	0
169	20231218	154300	183310086	1972	1972	1972	1972	0
170	20231218	154200	183310086	1972	1972	1972	1972	0
171	20231218	154100	183310086	1972	1972	1972	1972	0
172	20231218	154000	183310086	1972	1972	1972	1972	0
173	20231218	153900	183310086	1972	1972	1972	1972	0
174	20231218	153800	183310086	1972	1972	1972	1972	0
175	20231218	153700	183310086	1972	1972	1972	1972	0
176	20231218	153600	183310086	1972	1972	1972	1972	0
177	20231218	153500	183310086	1972	1972	1972	1972	0
178	20231218	153400	183310086	1972	1972	1972	1972	0
179	20231218	153300	183310086	1972	1972	1972	1972	0
180	20231218	153200	183310086	1972	1972	1972	1972	0
181	20231218	153100	183310086	1972	1972	1972	1972	0
182	20231218	153000	183310086	1972	1972	1972	1972	4000
183	20231218	152900	179366086	1979	1979	1979	1979	0
184	20231218	152800	179366086	1979	1979	1979	1979	0
185	20231218	152700	179366086	1979	1979	1979	1979	0
186	20231218	152600	179366086	1979	1979	1979	1979	0
187	20231218	152500	179366086	1979	1979	1979	1979	0
188	20231218	152400	179366086	1979	1979	1979	1979	0
189	20231218	152300	179366086	1979	1979	1979	1979	0
190	20231218	152200	179366086	1979	1979	1979	1979	0
191	20231218	152100	179366086	1979	1979	1979	1979	0
192	20231218	152000	179366086	1979	1979	1979	1979	0
193	20231218	151900	179366086	1979	1977	1979	1977	335
194	20231218	151800	178703267	1974	1974	1974	1974	1
195	20231218	151700	178701293	1979	1979	1979	1979	0
196	20231218	151600	178701293	1979	1979	1979	1979	0
197	20231218	151500	178701293	1979	1979	1979	1979	238
198	20231218	151400	178230291	1983	1983	1983	1983	0
199	20231218	151300	178230291	1983	1983	1983	1983	0
200	20231218	151200	178230291	1983	1983	1983	1983	0
201	20231218	151100	178230291	1983	1983	1983	1983	0
202	20231218	151000	178230291	1983	1983	1983	1983	0
203	20231218	150900	178230291	1983	1983	1983	1983	0
204	20231218	150800	178230291	1983	1983	1983	1983	0
205	20231218	150700	178230291	1983	1983	1983	1983	0
206	20231218	150600	178230291	1983	1983	1983	1983	0
207	20231218	150500	178230291	1983	1983	1983	1983	0
208	20231218	150400	178230291	1983	1983	1983	1983	0
209	20231218	150300	178230291	1983	1983	1983	1983	0
210	20231218	150200	178230291	1983	1983	1983	1983	0
211	20231218	150100	178230291	1983	1983	1983	1983	0
212	20231218	150000	178230291	1983	1983	1983	1983	50
213	20231218	145900	178131141	1983	1983	1983	1983	0
214	20231218	145800	178131141	1983	1983	1983	1983	0
215	20231218	145700	178131141	1983	1983	1983	1983	2
216	20231218	145600	178127175	1979	1979	1979	1979	0
217	20231218	145500	178127175	1979	1979	1979	1979	0
218	20231218	145400	178127175	1979	1979	1979	1979	162
219	20231218	145300	177806577	1979	1979	1979	1979	1
220	20231218	145200	177804598	1979	1979	1979	1979	0
221	20231218	145100	177804598	1979	1979	1979	1979	0
222	20231218	145000	177804598	1979	1979	1979	1979	0
223	20231218	144900	177804598	1979	1979	1979	1979	0
224	20231218	144800	177804598	1979	1979	1979	1979	0
225	20231218	144700	177804598	1979	1979	1979	1979	0
226	20231218	144600	177804598	1979	1979	1979	1979	0
227	20231218	144500	177804598	1979	1979	1979	1979	5
228	20231218	144400	177794703	1979	1973	1979	1973	799
229	20231218	144300	176218270	1972	1970	1972	1970	249
230	20231218	144200	175727442	1972	1972	1972	1972	0
231	20231218	144100	175727442	1972	1972	1972	1972	1
232	20231218	144000	175725470	1971	1970	1971	1970	200
233	20231218	143900	175331425	1970	1970	1970	1970	0
234	20231218	143800	175331425	1970	1970	1970	1970	0
235	20231218	143700	175331425	1970	1971	1971	1970	111
236	20231218	143600	175112662	1972	1972	1972	1972	0
237	20231218	143500	175112662	1972	1972	1972	1972	3
238	20231218	143400	175106746	1972	1972	1972	1972	0
239	20231218	143300	175106746	1972	1972	1972	1972	0
240	20231218	143200	175106746	1972	1972	1972	1972	50
241	20231218	143100	175008146	1973	1979	1979	1973	203
242	20231218	143000	174607621	1972	1972	1972	1972	0
243	20231218	142900	174607621	1972	1971	1972	1971	981
244	20231218	142800	172674045	1971	1971	1972	1971	5724
245	20231218	142700	161392026	1972	1972	1972	1972	0
246	20231218	142600	161392026	1972	1972	1972	1972	0
247	20231218	142500	161392026	1972	1971	1972	1970	113
248	20231218	142400	161169404	1972	1972	1972	1972	0
249	20231218	142300	161169404	1972	1972	1972	1972	0
250	20231218	142200	161169404	1972	1972	1972	1972	0
251	20231218	142100	161169404	1972	1972	1972	1972	13
252	20231218	142000	161143768	1972	1972	1972	1972	11
253	20231218	141900	161122076	1970	1970	1970	1970	0
254	20231218	141800	161122076	1970	1970	1970	1970	500
255	20231218	141700	160137076	1970	1970	1970	1970	0
256	20231218	141600	160137076	1970	1970	1970	1970	0
257	20231218	141500	160137076	1970	1970	1970	1970	0
258	20231218	141400	160137076	1970	1972	1972	1970	610
259	20231218	141300	158935316	1973	1973	1973	1973	0
260	20231218	141200	158935316	1973	1973	1973	1973	0
261	20231218	141100	158935316	1973	1973	1973	1973	0
262	20231218	141000	158935316	1973	1973	1973	1973	0
263	20231218	140900	158935316	1973	1973	1973	1973	0
264	20231218	140800	158935316	1973	1973	1973	1973	0
265	20231218	140700	158935316	1973	1973	1973	1973	1
266	20231218	140600	158933343	1970	1970	1970	1970	0
267	20231218	140500	158933343	1970	1970	1970	1970	0
268	20231218	140400	158933343	1970	1971	1971	1970	2000
269	20231218	140300	154992443	1971	1971	1971	1971	0
270	20231218	140200	154992443	1971	1971	1971	1971	521
271	20231218	140100	153965552	1972	1975	1975	1972	2000
272	20231218	140000	150020925	1975	1975	1975	1975	0
273	20231218	135900	150020925	1975	1975	1975	1975	0
274	20231218	135800	150020925	1975	1975	1975	1975	0
275	20231218	135700	150020925	1975	1975	1975	1975	0
276	20231218	135600	150020925	1975	1975	1975	1975	0
277	20231218	135500	150020925	1975	1975	1975	1975	0
278	20231218	135400	150020925	1975	1975	1975	1975	0
279	20231218	135300	150020925	1975	1975	1975	1975	1
280	20231218	135200	150018950	1972	1972	1972	1972	0
281	20231218	135100	150018950	1972	1972	1972	1972	0
282	20231218	135000	150018950	1972	1972	1972	1972	0
283	20231218	134900	150018950	1972	1972	1972	1972	0
284	20231218	134800	150018950	1972	1972	1972	1972	0
285	20231218	134700	150018950	1972	1972	1972	1972	0
286	20231218	134600	150018950	1972	1972	1972	1972	0
287	20231218	134500	150018950	1972	1976	1976	1972	680
288	20231218	134400	148677862	1975	1975	1975	1975	0
289	20231218	134300	148677862	1975	1975	1975	1975	20
290	20231218	134200	148638362	1973	1973	1973	1973	0
291	20231218	134100	148638362	1973	1973	1973	1973	0
292	20231218	134000	148638362	1973	1978	1978	1973	1870
293	20231218	133900	144942523	1979	1980	1980	1979	943
294	20231218	133800	143075911	1980	1980	1980	1980	0
295	20231218	133700	143075911	1980	1980	1980	1980	0
296	20231218	133600	143075911	1980	1980	1980	1980	6
297	20231218	133500	143064031	1980	1980	1980	1980	0
298	20231218	133400	143064031	1980	1980	1980	1980	50
299	20231218	133300	142965031	1980	1980	1980	1980	3
300	20231218	133200	142959091	1983	1983	1983	1983	0
301	20231218	133100	142959091	1983	1983	1983	1983	0
302	20231218	133000	142959091	1983	1983	1983	1983	1
303	20231218	132900	142957108	1981	1981	1981	1981	3
304	20231218	132800	142951165	1983	1983	1983	1983	34
305	20231218	132700	142883743	1983	1983	1983	1983	0
306	20231218	132600	142883743	1983	1983	1983	1983	10
307	20231218	132500	142863913	1983	1983	1983	1983	3
308	20231218	132400	142857964	1985	1984	1985	1984	3
309	20231218	132300	142852010	1983	1983	1983	1983	53
310	20231218	132200	142746911	1985	1985	1985	1985	0
311	20231218	132100	142746911	1985	1985	1985	1985	0
312	20231218	132000	142746911	1985	1985	1985	1985	0
313	20231218	131900	142746911	1985	1985	1985	1985	192
314	20231218	131800	142365791	1985	1985	1985	1985	0
315	20231218	131700	142365791	1985	1985	1985	1985	0
316	20231218	131600	142365791	1985	1985	1985	1985	0
317	20231218	131500	142365791	1985	1985	1985	1985	0
318	20231218	131400	142365791	1985	1985	1985	1985	50
319	20231218	131300	142266541	1985	1985	1985	1985	0
320	20231218	131200	142266541	1985	1985	1985	1985	0
321	20231218	131100	142266541	1985	1985	1985	1985	179
322	20231218	131000	141911226	1985	1985	1985	1985	0
323	20231218	130900	141911226	1985	1985	1985	1985	0
324	20231218	130800	141911226	1985	1985	1985	1985	1
325	20231218	130700	141909241	1981	1978	1981	1978	6
326	20231218	130600	141897370	1981	1981	1981	1981	0
327	20231218	130500	141897370	1981	1981	1981	1981	0
328	20231218	130400	141897370	1981	1981	1981	1981	0
329	20231218	130300	141897370	1981	1983	1983	1981	3
330	20231218	130200	141891423	1985	1985	1985	1984	47
331	20231218	130100	141798129	1985	1985	1985	1985	0
332	20231218	130000	141798129	1985	1984	1985	1984	4
333	20231218	125900	141790192	1984	1984	1984	1984	0
334	20231218	125800	141790192	1984	1984	1984	1984	2
335	20231218	125700	141786224	1985	1985	1985	1985	0
336	20231218	125600	141786224	1985	1985	1985	1985	0
337	20231218	125500	141786224	1985	1985	1985	1985	0
338	20231218	125400	141786224	1985	1985	1985	1985	0
339	20231218	125300	141786224	1985	1985	1985	1985	0
340	20231218	125200	141786224	1985	1985	1985	1985	19
341	20231218	125100	141748509	1985	1981	1985	1981	11
342	20231218	125000	141726714	1985	1985	1985	1985	0
343	20231218	124900	141726714	1985	1981	1985	1981	31
344	20231218	124800	141665299	1985	1985	1985	1985	0
345	20231218	124700	141665299	1985	1981	1985	1981	50
346	20231218	124600	141566237	1981	1981	1981	1981	0
347	20231218	124500	141566237	1981	1981	1984	1981	6
348	20231218	124400	141554345	1981	1981	1981	1981	1
349	20231218	124300	141552364	1979	1981	1981	1979	1180
350	20231218	124200	139217055	1985	1985	1985	1985	0
351	20231218	124100	139217055	1985	1985	1985	1985	0
352	20231218	124000	139217055	1985	1985	1985	1985	1
353	20231218	123900	139215070	1981	1980	1981	1980	425
354	20231218	123800	138373177	1981	1981	1981	1981	350
355	20231218	123700	137679827	1982	1981	1982	1981	33
356	20231218	123600	137614453	1983	1983	1983	1983	200
357	20231218	123500	137217853	1985	1984	1985	1984	3
358	20231218	123400	137211900	1985	1985	1985	1985	0
359	20231218	123300	137211900	1985	1985	1985	1985	0
360	20231218	123200	137211900	1985	1985	1985	1985	1
361	20231218	123100	137209915	1984	1984	1984	1984	0
362	20231218	123000	137209915	1984	1984	1984	1984	0
363	20231218	122900	137209915	1984	1984	1984	1984	1
364	20231218	122800	137207931	1984	1984	1984	1984	2
365	20231218	122700	137203963	1985	1985	1985	1985	0
366	20231218	122600	137203963	1985	1985	1985	1985	0
367	20231218	122500	137203963	1985	1985	1985	1985	1
368	20231218	122400	137201978	1984	1984	1984	1984	1
369	20231218	122300	137199994	1985	1985	1985	1985	0
370	20231218	122200	137199994	1985	1985	1985	1985	0
371	20231218	122100	137199994	1985	1985	1985	1985	0
372	20231218	122000	137199994	1985	1985	1985	1985	0
373	20231218	121900	137199994	1985	1985	1985	1985	0
374	20231218	121800	137199994	1985	1985	1985	1985	0
375	20231218	121700	137199994	1985	1985	1985	1985	8
376	20231218	121600	137184114	1985	1985	1985	1985	0
377	20231218	121500	137184114	1985	1985	1985	1985	0
378	20231218	121400	137184114	1985	1985	1985	1985	0
379	20231218	121300	137184114	1985	1985	1985	1985	0
380	20231218	121200	137184114	1985	1985	1985	1985	0
381	20231218	121100	137184114	1985	1979	1985	1979	141
382	20231218	121000	136904461	1983	1979	1983	1979	3
383	20231218	120900	136898516	1983	1979	1983	1979	6
384	20231218	120800	136886628	1981	1984	1985	1981	76
385	20231218	120700	136735849	1984	1981	1984	1981	4
386	20231218	120600	136727922	1984	1980	1984	1980	5
387	20231218	120500	136718017	1977	1977	1977	1977	11
388	20231218	120400	136696270	1977	1977	1977	1977	0
389	20231218	120300	136696270	1977	1977	1977	1977	1
390	20231218	120200	136694293	1976	1976	1976	1976	3
391	20231218	120100	136688365	1976	1976	1976	1976	35
392	20231218	120000	136619205	1976	1976	1976	1976	99
393	20231218	115900	136423581	1976	1976	1976	1975	171
394	20231218	115800	136085723	1977	1977	1977	1977	0
395	20231218	115700	136085723	1977	1976	1977	1976	35
396	20231218	115600	136016562	1977	1977	1977	1977	1
397	20231218	115500	136014585	1976	1976	1976	1976	35
398	20231218	115400	135945425	1977	1977	1977	1977	0
399	20231218	115300	135945425	1977	1977	1977	1977	20
400	20231218	115200	135905885	1985	1976	1985	1976	2
401	20231218	115100	135901924	1973	1973	1973	1973	34
402	20231218	115000	135834842	1986	1972	1986	1972	56
403	20231218	114900	135724332	1974	1974	1974	1974	0
404	20231218	114800	135724332	1974	1972	1974	1972	39
405	20231218	114700	135647420	1974	1974	1974	1974	1
406	20231218	114600	135645446	1972	1972	1972	1972	35
407	20231218	114500	135576426	1972	1972	1972	1972	0
408	20231218	114400	135576426	1972	1974	1974	1972	35
409	20231218	114300	135507404	1972	1972	1972	1972	0
410	20231218	114200	135507404	1972	1974	1974	1972	36
411	20231218	114100	135436410	1972	1972	1972	1972	34
412	20231218	114000	135369362	1972	1972	1972	1972	0
413	20231218	113900	135369362	1972	1972	1972	1972	65
414	20231218	113800	135241182	1972	1972	1972	1972	0
415	20231218	113700	135241182	1972	1974	1974	1972	35
416	20231218	113600	135172160	1972	1972	1972	1972	0
417	20231218	113500	135172160	1972	1972	1972	1972	34
418	20231218	113400	135105112	1972	1972	1972	1972	0
419	20231218	113300	135105112	1972	1972	1972	1972	38
420	20231218	113200	135030176	1974	1972	1974	1972	35
421	20231218	113100	134961154	1972	1972	1972	1972	0
422	20231218	113000	134961154	1972	1974	1974	1972	20
423	20231218	112900	134921694	1986	1986	1986	1986	0
424	20231218	112800	134921694	1986	1972	1986	1972	220
425	20231218	112700	134486747	1971	1971	1971	1971	0
426	20231218	112600	134486747	1971	1971	1971	1971	35
427	20231218	112500	134417762	1972	1972	1972	1972	0
428	20231218	112400	134417762	1972	1972	1972	1972	25
429	20231218	112300	134368462	1972	1972	1972	1972	34
430	20231218	112200	134301414	1971	1971	1971	1971	0
431	20231218	112100	134301414	1971	1971	1971	1971	35
432	20231218	112000	134232429	1971	1972	1972	1971	100
433	20231218	111900	134035319	1971	1970	1971	1970	58
434	20231218	111800	133921035	1970	1970	1970	1970	0
435	20231218	111700	133921035	1970	1970	1970	1970	35
436	20231218	111600	133852085	1971	1971	1971	1971	0
437	20231218	111500	133852085	1971	1971	1971	1971	35
438	20231218	111400	133783100	1971	1971	1971	1971	10
439	20231218	111300	133763390	1970	1970	1970	1970	14
440	20231218	111200	133735810	1970	1970	1970	1970	20
441	20231218	111100	133696410	1970	1970	1970	1970	100
442	20231218	111000	133499410	1977	1968	1977	1968	111
443	20231218	110900	133280606	1969	1969	1969	1969	24
444	20231218	110800	133233350	1968	1968	1968	1968	34
445	20231218	110700	133166438	1969	1969	1969	1969	9
446	20231218	110600	133148717	1969	1969	1969	1969	1
447	20231218	110500	133146748	1969	1969	1969	1969	5
448	20231218	110400	133136903	1969	1969	1969	1969	35
449	20231218	110300	133067988	1969	1969	1969	1969	34
450	20231218	110200	133001042	1969	1969	1969	1969	248
451	20231218	110100	132512730	1969	1970	1970	1969	991
452	20231218	110000	130560495	1970	1970	1970	1970	0
453	20231218	105900	130560495	1970	1970	1970	1970	34
454	20231218	105800	130493515	1970	1970	1970	1970	127
455	20231218	105700	130243325	1970	1973	1975	1970	85
456	20231218	105600	130075652	1970	1971	1971	1970	3000
457	20231218	105500	124165198	1971	1971	1971	1971	34
458	20231218	105400	124098184	1975	1975	1975	1975	4
459	20231218	105300	124090284	1979	1979	1979	1979	0
460	20231218	105200	124090284	1979	1971	1979	1971	36
461	20231218	105100	124019317	1970	1970	1970	1970	0
462	20231218	105000	124019317	1970	1971	1971	1970	1034
463	20231218	104900	121982334	1974	1974	1974	1974	1
464	20231218	104800	121980360	1970	1975	1975	1970	2633
465	20231218	104700	116790302	1975	1981	1981	1975	4
466	20231218	104600	116782396	1975	1973	1975	1973	1034
467	20231218	104500	114742246	1987	1973	1987	1973	36
468	20231218	104400	114671204	1987	1987	1987	1987	0
469	20231218	104300	114671204	1987	1973	1987	1972	536
470	20231218	104200	113613781	1987	1987	1987	1987	1
471	20231218	104100	113611794	1973	1973	1973	1973	35
472	20231218	104000	113542739	1987	1987	1987	1987	1
473	20231218	103900	113540752	1976	1976	1976	1976	1815
474	20231218	103800	109954312	1987	1987	1987	1987	1
475	20231218	103700	109952325	1977	1987	1987	1977	214
476	20231218	103600	109527447	1987	1974	1987	1974	36
477	20231218	103500	109456370	1987	1987	1987	1987	0
478	20231218	103400	109456370	1987	1974	1987	1974	35
479	20231218	103300	109387267	1987	1987	1987	1987	1
480	20231218	103200	109385280	1980	1971	1980	1971	611
481	20231218	103100	108180315	1987	1987	1987	1987	0
482	20231218	103000	108180315	1987	1978	1987	1969	5005
483	20231218	102900	98315414	1983	1983	1983	1983	31
484	20231218	102800	98253941	1983	1989	1989	1983	36
485	20231218	102700	98182547	1983	1983	1983	1983	34
486	20231218	102600	98115125	1987	1981	1987	1981	379
487	20231218	102500	97364205	1981	1975	1981	1975	36
488	20231218	102400	97293099	1981	1981	1981	1981	0
489	20231218	102300	97293099	1981	1979	1981	1975	37
490	20231218	102200	97220008	1978	1977	1978	1977	4
491	20231218	102100	97212098	1979	1973	1979	1973	1829
492	20231218	102000	93603435	1973	1973	1973	1973	1
493	20231218	101900	93601462	1970	1970	1970	1970	35
494	20231218	101800	93532512	1973	1973	1973	1973	1
495	20231218	101700	93530539	1970	1980	1980	1970	35
496	20231218	101600	93461579	1970	1970	1970	1970	35
497	20231218	101500	93392629	1981	1970	1981	1970	7
498	20231218	101400	93378828	1968	1971	1971	1968	35
499	20231218	101300	93309945	1968	1968	1968	1968	0
500	20231218	101200	93309945	1968	1970	1981	1968	55
501	20231218	101100	93201529	1968	1968	1968	1968	331
502	20231218	101000	92550121	1967	1970	1970	1967	64
503	20231218	100900	92424143	1970	1967	1970	1967	750
504	20231218	100800	90947509	1967	1968	1968	1967	43
505	20231218	100700	90862919	1968	1970	1970	1968	4628
506	20231218	100600	81750065	1973	1973	1973	1973	1
507	20231218	100500	81748092	1972	1970	1972	1970	119
508	20231218	100400	81513492	1972	1970	1972	1970	21
509	20231218	100300	81472090	1970	1970	1970	1970	335
510	20231218	100200	80812140	1973	1973	1973	1973	15
511	20231218	100100	80782545	1971	1972	1972	1971	46
512	20231218	100000	80691877	1972	1972	1972	1972	47
513	20231218	095900	80599193	1969	1971	1972	1969	237
514	20231218	095800	80132535	1969	1969	1981	1969	3055
515	20231218	095700	74117228	1981	1981	1981	1981	1
516	20231218	095600	74115247	1970	1970	1970	1969	59
517	20231218	095500	73999052	1969	1969	1969	1969	1
518	20231218	095400	73997083	1969	1971	1971	1969	1112
519	20231218	095300	71806935	1970	1970	1970	1970	3000
520	20231218	095200	65896935	1979	1979	1979	1970	36
521	20231218	095100	65825997	1970	1970	1970	1970	1000
522	20231218	095000	63855997	1971	1971	1971	1971	1498
523	20231218	094900	60903439	1981	1971	1981	1971	35
524	20231218	094800	60834444	1981	1981	1981	1981	0
525	20231218	094700	60834444	1981	1971	1981	1971	836
526	20231218	094600	59186678	1981	1971	1981	1971	452
527	20231218	094500	58295766	1981	1971	1981	1971	35
528	20231218	094400	58226771	1981	1974	1981	1974	2
529	20231218	094300	58222816	1972	1972	1972	1972	3106
530	20231218	094200	52097784	1975	1975	1975	1975	1
531	20231218	094100	52095809	1972	1975	1975	1972	234
532	20231218	094000	51633761	1975	1976	1976	1975	3590
533	20231218	093900	44542450	1976	1986	1986	1976	40
534	20231218	093800	44463360	1986	1977	1986	1975	2194
535	20231218	093700	40129484	1980	1980	1980	1980	1
536	20231218	093600	40127504	1977	1977	1977	1977	35
537	20231218	093500	40058309	1976	1976	1976	1976	0
538	20231218	093400	40058309	1976	1979	1979	1976	1507
539	20231218	093300	37079154	1982	1982	1982	1982	1
540	20231218	093200	37077172	1979	1979	1979	1979	34
541	20231218	093100	37009886	1982	1980	1982	1979	106
542	20231218	093000	36800041	1980	1982	1982	1980	3646
543	20231218	092900	29573739	1980	1980	1980	1980	34
544	20231218	092800	29506419	1988	1988	1988	1988	100
545	20231218	092700	29307619	1988	1980	1988	1980	36
546	20231218	092600	29236331	1988	1988	1988	1988	0
547	20231218	092500	29236331	1988	1980	1988	1980	35
548	20231218	092400	29167023	1980	1981	1981	1980	1228
549	20231218	092300	26735083	1980	1988	1988	1980	1500
550	20231218	092200	23763111	1982	1988	1988	1982	2
551	20231218	092100	23759141	1981	1981	1981	1981	40
552	20231218	092000	23679901	1988	1981	1988	1981	35
553	20231218	091900	23610559	1981	1981	1981	1981	25
554	20231218	091800	23561034	1980	1981	1981	1980	52
555	20231218	091700	23458064	1981	1982	1982	1981	1086
556	20231218	091600	21306667	1982	1988	1988	1982	35
557	20231218	091500	21237291	1988	1988	1988	1988	1
558	20231218	091400	21235303	1982	1982	1982	1982	35
559	20231218	091300	21165933	1982	1982	1982	1982	2786
560	20231218	091200	15644081	1982	1988	1988	1982	35
561	20231218	091100	15574705	1988	1982	1988	1982	36
562	20231218	091000	15503347	1982	1982	1982	1982	300
563	20231218	090900	14908747	1982	1982	1982	1982	39
564	20231218	090800	14831449	1982	1983	1983	1982	1000
565	20231218	090700	12848777	1982	1982	1982	1982	34
566	20231218	090600	12781389	1988	1988	1988	1988	1
567	20231218	090500	12779401	1981	1981	1981	1981	35
568	20231218	090400	12710066	1981	1981	1981	1981	0
569	20231218	090300	12710066	1981	1988	1988	1980	53
570	20231218	090200	12605012	1980	1970	1980	1970	385
571	20231218	090100	11843062	1970	1988	1988	1970	4490
572	20231218	090000	2934291	1988	1988	1988	1988	1475