KissMeData/000180/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183000	223336449	1979	1979	1979	1979	4628
3	20231220	182900	223336449	1979	1979	1979	1979	0
4	20231220	182800	223336449	1979	1979	1979	1979	0
5	20231220	182700	223336449	1979	1979	1979	1979	0
6	20231220	182600	223336449	1979	1979	1979	1979	0
7	20231220	182500	223336449	1979	1979	1979	1979	0
8	20231220	182400	223336449	1979	1979	1979	1979	0
9	20231220	182300	223336449	1979	1979	1979	1979	0
10	20231220	182200	223336449	1979	1979	1979	1979	0
11	20231220	182100	223336449	1979	1979	1979	1979	0
12	20231220	182000	223336449	1979	1979	1979	1979	0
13	20231220	181900	223336449	1979	1979	1979	1979	0
14	20231220	181800	223336449	1979	1979	1979	1979	0
15	20231220	181700	223336449	1979	1979	1979	1979	0
16	20231220	181600	223336449	1979	1979	1979	1979	0
17	20231220	181500	223336449	1979	1979	1979	1979	0
18	20231220	181400	223336449	1979	1979	1979	1979	0
19	20231220	181300	223336449	1979	1979	1979	1979	0
20	20231220	181200	223336449	1979	1979	1979	1979	0
21	20231220	181100	223336449	1979	1979	1979	1979	0
22	20231220	181000	223336449	1979	1979	1979	1979	0
23	20231220	180900	223336449	1979	1979	1979	1979	0
24	20231220	180800	223336449	1979	1979	1979	1979	0
25	20231220	180700	223336449	1979	1979	1979	1979	0
26	20231220	180600	223336449	1979	1979	1979	1979	0
27	20231220	180500	223336449	1979	1979	1979	1979	0
28	20231220	180400	223336449	1979	1979	1979	1979	0
29	20231220	180300	223336449	1979	1979	1979	1979	0
30	20231220	180200	223336449	1979	1979	1979	1979	0
31	20231220	180100	223336449	1979	1979	1979	1979	0
32	20231220	180000	223336449	1979	1979	1979	1979	4628
33	20231220	175900	223336449	1979	1979	1979	1979	0
34	20231220	175800	223336449	1979	1979	1979	1979	0
35	20231220	175700	223336449	1979	1979	1979	1979	0
36	20231220	175600	223336449	1979	1979	1979	1979	0
37	20231220	175500	223336449	1979	1979	1979	1979	0
38	20231220	175400	223336449	1979	1979	1979	1979	0
39	20231220	175300	223336449	1979	1979	1979	1979	0
40	20231220	175200	223336449	1979	1979	1979	1979	0
41	20231220	175100	223336449	1979	1979	1979	1979	0
42	20231220	175000	223336449	1979	1979	1979	1979	0
43	20231220	174900	223336449	1979	1979	1979	1979	0
44	20231220	174800	223336449	1979	1979	1979	1979	0
45	20231220	174700	223336449	1979	1979	1979	1979	0
46	20231220	174600	223336449	1979	1979	1979	1979	0
47	20231220	174500	223336449	1979	1979	1979	1979	0
48	20231220	174400	223336449	1979	1979	1979	1979	0
49	20231220	174300	223336449	1979	1979	1979	1979	0
50	20231220	174200	223336449	1979	1979	1979	1979	0
51	20231220	174100	223336449	1979	1979	1979	1979	0
52	20231220	174000	223336449	1979	1979	1979	1979	0
53	20231220	173900	223336449	1979	1979	1979	1979	0
54	20231220	173800	223336449	1979	1979	1979	1979	0
55	20231220	173700	223336449	1979	1979	1979	1979	0
56	20231220	173600	223336449	1979	1979	1979	1979	0
57	20231220	173500	223336449	1979	1979	1979	1979	0
58	20231220	173400	223336449	1979	1979	1979	1979	0
59	20231220	173300	223336449	1979	1979	1979	1979	0
60	20231220	173200	223336449	1979	1979	1979	1979	0
61	20231220	173100	223336449	1979	1979	1979	1979	0
62	20231220	173000	223336449	1979	1979	1979	1979	4628
63	20231220	172900	223336449	1979	1979	1979	1979	0
64	20231220	172800	223336449	1979	1979	1979	1979	0
65	20231220	172700	223336449	1979	1979	1979	1979	0
66	20231220	172600	223336449	1979	1979	1979	1979	0
67	20231220	172500	223336449	1979	1979	1979	1979	0
68	20231220	172400	223336449	1979	1979	1979	1979	0
69	20231220	172300	223336449	1979	1979	1979	1979	0
70	20231220	172200	223336449	1979	1979	1979	1979	0
71	20231220	172100	223336449	1979	1979	1979	1979	0
72	20231220	172000	223336449	1979	1979	1979	1979	0
73	20231220	171900	223336449	1979	1979	1979	1979	0
74	20231220	171800	223336449	1979	1979	1979	1979	0
75	20231220	171700	223336449	1979	1979	1979	1979	0
76	20231220	171600	223336449	1979	1979	1979	1979	0
77	20231220	171500	223336449	1979	1979	1979	1979	0
78	20231220	171400	223336449	1979	1979	1979	1979	0
79	20231220	171300	223336449	1979	1979	1979	1979	0
80	20231220	171200	223336449	1979	1979	1979	1979	0
81	20231220	171100	223336449	1979	1979	1979	1979	0
82	20231220	171000	223336449	1979	1979	1979	1979	0
83	20231220	170900	223336449	1979	1979	1979	1979	0
84	20231220	170800	223336449	1979	1979	1979	1979	0
85	20231220	170700	223336449	1979	1979	1979	1979	0
86	20231220	170600	223336449	1979	1979	1979	1979	0
87	20231220	170500	223336449	1979	1979	1979	1979	0
88	20231220	170400	223336449	1979	1979	1979	1979	0
89	20231220	170300	223336449	1979	1979	1979	1979	0
90	20231220	170200	223336449	1979	1979	1979	1979	0
91	20231220	170100	223336449	1979	1979	1979	1979	0
92	20231220	170000	223336449	1979	1979	1979	1979	4628
93	20231220	165900	223336449	1979	1979	1979	1979	0
94	20231220	165800	223336449	1979	1979	1979	1979	0
95	20231220	165700	223336449	1979	1979	1979	1979	0
96	20231220	165600	223336449	1979	1979	1979	1979	0
97	20231220	165500	223336449	1979	1979	1979	1979	0
98	20231220	165400	223336449	1979	1979	1979	1979	0
99	20231220	165300	223336449	1979	1979	1979	1979	0
100	20231220	165200	223336449	1979	1979	1979	1979	0
101	20231220	165100	223336449	1979	1979	1979	1979	0
102	20231220	165000	223336449	1979	1979	1979	1979	0
103	20231220	164900	223336449	1979	1979	1979	1979	0
104	20231220	164800	223336449	1979	1979	1979	1979	0
105	20231220	164700	223336449	1979	1979	1979	1979	0
106	20231220	164600	223336449	1979	1979	1979	1979	0
107	20231220	164500	223336449	1979	1979	1979	1979	0
108	20231220	164400	223336449	1979	1979	1979	1979	0
109	20231220	164300	223336449	1979	1979	1979	1979	0
110	20231220	164200	223336449	1979	1979	1979	1979	0
111	20231220	164100	223336449	1979	1979	1979	1979	0
112	20231220	164000	223336449	1979	1979	1979	1979	0
113	20231220	163900	223336449	1979	1979	1979	1979	0
114	20231220	163800	223336449	1979	1979	1979	1979	0
115	20231220	163700	223336449	1979	1979	1979	1979	0
116	20231220	163600	223336449	1979	1979	1979	1979	0
117	20231220	163500	223336449	1979	1979	1979	1979	0
118	20231220	163400	223336449	1979	1979	1979	1979	0
119	20231220	163300	223336449	1979	1979	1979	1979	0
120	20231220	163200	223336449	1979	1979	1979	1979	0
121	20231220	163100	223336449	1979	1979	1979	1979	0
122	20231220	163000	223336449	1979	1979	1979	1979	4628
123	20231220	162900	223336449	1979	1979	1979	1979	0
124	20231220	162800	223336449	1979	1979	1979	1979	0
125	20231220	162700	223336449	1979	1979	1979	1979	0
126	20231220	162600	223336449	1979	1979	1979	1979	0
127	20231220	162500	223336449	1979	1979	1979	1979	0
128	20231220	162400	223336449	1979	1979	1979	1979	0
129	20231220	162300	223336449	1979	1979	1979	1979	0
130	20231220	162200	223336449	1979	1979	1979	1979	0
131	20231220	162100	223336449	1979	1979	1979	1979	0
132	20231220	162000	223336449	1979	1979	1979	1979	0
133	20231220	161900	223336449	1979	1979	1979	1979	0
134	20231220	161800	223336449	1979	1979	1979	1979	0
135	20231220	161700	223336449	1979	1979	1979	1979	0
136	20231220	161600	223336449	1979	1979	1979	1979	0
137	20231220	161500	223336449	1979	1979	1979	1979	0
138	20231220	161400	223336449	1979	1979	1979	1979	0
139	20231220	161300	223336449	1979	1979	1979	1979	0
140	20231220	161200	223336449	1979	1979	1979	1979	0
141	20231220	161100	223336449	1979	1979	1979	1979	0
142	20231220	161000	223336449	1979	1979	1979	1979	0
143	20231220	160900	223336449	1979	1979	1979	1979	0
144	20231220	160800	223336449	1979	1979	1979	1979	0
145	20231220	160700	223336449	1979	1979	1979	1979	0
146	20231220	160600	223336449	1979	1979	1979	1979	0
147	20231220	160500	223336449	1979	1979	1979	1979	0
148	20231220	160400	223336449	1979	1979	1979	1979	0
149	20231220	160300	223336449	1979	1979	1979	1979	0
150	20231220	160200	223336449	1979	1979	1979	1979	0
151	20231220	160100	223336449	1979	1979	1979	1979	0
152	20231220	160000	223336449	1979	1979	1979	1979	4628
153	20231220	155900	223336449	1979	1979	1979	1979	0
154	20231220	155800	223336449	1979	1979	1979	1979	0
155	20231220	155700	223336449	1979	1979	1979	1979	0
156	20231220	155600	223336449	1979	1979	1979	1979	0
157	20231220	155500	223336449	1979	1979	1979	1979	0
158	20231220	155400	223336449	1979	1979	1979	1979	0
159	20231220	155300	223336449	1979	1979	1979	1979	0
160	20231220	155200	223336449	1979	1979	1979	1979	0
161	20231220	155100	223336449	1979	1979	1979	1979	0
162	20231220	155000	223336449	1979	1979	1979	1979	0
163	20231220	154900	223336449	1979	1979	1979	1979	0
164	20231220	154800	223336449	1979	1979	1979	1979	0
165	20231220	154700	223336449	1979	1979	1979	1979	0
166	20231220	154600	223336449	1979	1979	1979	1979	0
167	20231220	154500	223336449	1979	1979	1979	1979	0
168	20231220	154400	223336449	1979	1979	1979	1979	0
169	20231220	154300	223336449	1979	1979	1979	1979	0
170	20231220	154200	223336449	1979	1979	1979	1979	0
171	20231220	154100	223336449	1979	1979	1979	1979	0
172	20231220	154000	223336449	1979	1979	1979	1979	0
173	20231220	153900	223336449	1979	1979	1979	1979	0
174	20231220	153800	223336449	1979	1979	1979	1979	0
175	20231220	153700	223336449	1979	1979	1979	1979	0
176	20231220	153600	223336449	1979	1979	1979	1979	0
177	20231220	153500	223336449	1979	1979	1979	1979	0
178	20231220	153400	223336449	1979	1979	1979	1979	0
179	20231220	153300	223336449	1979	1979	1979	1979	0
180	20231220	153200	223336449	1979	1979	1979	1979	0
181	20231220	153100	223336449	1979	1979	1979	1979	0
182	20231220	153000	223336449	1979	1979	1979	1979	9256
183	20231220	152900	214177637	1979	1979	1979	1979	0
184	20231220	152800	214177637	1979	1979	1979	1979	0
185	20231220	152700	214177637	1979	1979	1979	1979	0
186	20231220	152600	214177637	1979	1979	1979	1979	0
187	20231220	152500	214177637	1979	1979	1979	1979	0
188	20231220	152400	214177637	1979	1979	1979	1979	0
189	20231220	152300	214177637	1979	1979	1979	1979	0
190	20231220	152200	214177637	1979	1979	1979	1979	0
191	20231220	152100	214177637	1979	1979	1979	1979	0
192	20231220	152000	214177637	1979	1979	1979	1979	0
193	20231220	151900	214177637	1979	1979	1979	1979	60
194	20231220	151800	214058897	1979	1979	1979	1979	51
195	20231220	151700	213957968	1979	1979	1979	1979	1
196	20231220	151600	213955989	1979	1979	1979	1979	1
197	20231220	151500	213954010	1979	1979	1979	1979	1
198	20231220	151400	213952031	1979	1979	1979	1979	1
199	20231220	151300	213950052	1979	1975	1979	1975	473
200	20231220	151200	213015865	1975	1975	1975	1975	0
201	20231220	151100	213015865	1975	1975	1975	1975	23
202	20231220	151000	212970440	1975	1975	1975	1975	1
203	20231220	150900	212968465	1975	1975	1975	1973	551
204	20231220	150800	211880319	1975	1974	1975	1974	1002
205	20231220	150700	209901370	1975	1975	1975	1975	2
206	20231220	150600	209897420	1975	1975	1975	1975	6
207	20231220	150500	209885570	1975	1975	1975	1975	3
208	20231220	150400	209879645	1974	1974	1974	1974	0
209	20231220	150300	209879645	1974	1974	1974	1974	0
210	20231220	150200	209879645	1974	1975	1975	1974	557
211	20231220	150100	208779989	1975	1975	1975	1975	1000
212	20231220	150000	206804989	1975	1975	1975	1975	1
213	20231220	145900	206803014	1975	1975	1975	1975	2
214	20231220	145800	206799064	1975	1975	1975	1974	831
215	20231220	145700	205158595	1975	1975	1975	1975	24
216	20231220	145600	205111195	1975	1975	1975	1975	18
217	20231220	145500	205075645	1975	1976	1976	1975	43
218	20231220	145400	204990717	1976	1976	1976	1976	3
219	20231220	145300	204984789	1976	1975	1976	1975	20
220	20231220	145200	204945288	1975	1975	1975	1975	0
221	20231220	145100	204945288	1975	1975	1975	1975	0
222	20231220	145000	204945288	1975	1975	1975	1975	0
223	20231220	144900	204945288	1975	1975	1975	1975	1097
224	20231220	144800	202778713	1976	1976	1976	1976	2
225	20231220	144700	202774761	1976	1976	1976	1976	1
226	20231220	144600	202772785	1976	1976	1976	1976	1
227	20231220	144500	202770809	1976	1976	1976	1976	2
228	20231220	144400	202766857	1976	1976	1976	1976	2
229	20231220	144300	202762905	1976	1976	1976	1976	2
230	20231220	144200	202758953	1976	1976	1976	1976	51
231	20231220	144100	202658177	1975	1975	1975	1975	0
232	20231220	144000	202658177	1975	1975	1975	1975	0
233	20231220	143900	202658177	1975	1975	1975	1975	0
234	20231220	143800	202658177	1975	1976	1976	1975	3
235	20231220	143700	202652250	1976	1976	1976	1976	12
236	20231220	143600	202628538	1974	1977	1977	1974	2594
237	20231220	143500	197505484	1979	1979	1979	1979	63
238	20231220	143400	197380807	1979	1979	1979	1979	2
239	20231220	143300	197376849	1979	1979	1979	1979	2
240	20231220	143200	197372891	1979	1979	1979	1979	1
241	20231220	143100	197370912	1977	1977	1977	1977	19
242	20231220	143000	197333349	1977	1977	1977	1977	20
243	20231220	142900	197293809	1977	1977	1977	1977	0
244	20231220	142800	197293809	1977	1977	1977	1977	444
245	20231220	142700	196416021	1979	1979	1979	1979	2
246	20231220	142600	196412063	1979	1979	1979	1979	3
247	20231220	142500	196406126	1979	1979	1979	1979	2
248	20231220	142400	196402168	1979	1979	1979	1979	1
249	20231220	142300	196400189	1978	1978	1978	1978	0
250	20231220	142200	196400189	1978	1978	1978	1978	0
251	20231220	142100	196400189	1978	1979	1979	1978	24415
252	20231220	142000	148083204	1981	1981	1981	1981	1
253	20231220	141900	148081223	1981	1981	1981	1981	1
254	20231220	141800	148079242	1981	1981	1981	1981	1
255	20231220	141700	148077261	1981	1981	1981	1981	0
256	20231220	141600	148077261	1981	1981	1981	1981	1
257	20231220	141500	148075280	1981	1981	1981	1981	2
258	20231220	141400	148071318	1981	1981	1981	1981	1
259	20231220	141300	148069337	1981	1981	1981	1981	2
260	20231220	141200	148065375	1981	1981	1981	1981	2
261	20231220	141100	148061413	1981	1981	1981	1981	502
262	20231220	141000	147066951	1981	1981	1981	1981	268
263	20231220	140900	146536043	1980	1980	1980	1980	9
264	20231220	140800	146518223	1980	1980	1980	1980	0
265	20231220	140700	146518223	1980	1980	1980	1980	0
266	20231220	140600	146518223	1980	1980	1980	1980	224
267	20231220	140500	146074703	1980	1980	1980	1980	376
268	20231220	140400	145330223	1980	1980	1980	1980	800
269	20231220	140300	143746223	1981	1981	1981	1981	1
270	20231220	140200	143744242	1981	1981	1981	1981	110
271	20231220	140100	143526332	1983	1983	1983	1983	1
272	20231220	140000	143524349	1983	1983	1983	1983	1
273	20231220	135900	143522366	1983	1983	1983	1983	1
274	20231220	135800	143520383	1983	1983	1983	1983	1
275	20231220	135700	143518400	1983	1983	1983	1983	1
276	20231220	135600	143516417	1983	1983	1983	1983	1
277	20231220	135500	143514434	1983	1983	1983	1983	0
278	20231220	135400	143514434	1983	1983	1983	1983	2
279	20231220	135300	143510468	1983	1983	1983	1983	2
280	20231220	135200	143506502	1983	1983	1983	1983	206
281	20231220	135100	143098004	1982	1982	1982	1982	99
282	20231220	135000	142901786	1982	1982	1982	1982	1
283	20231220	134900	142899804	1983	1983	1983	1983	1
284	20231220	134800	142897821	1983	1983	1983	1983	1
285	20231220	134700	142895838	1983	1983	1983	1983	1
286	20231220	134600	142893855	1983	1983	1983	1983	1
287	20231220	134500	142891872	1983	1983	1983	1983	1
288	20231220	134400	142889889	1983	1983	1983	1983	0
289	20231220	134300	142889889	1983	1983	1983	1983	1
290	20231220	134200	142887906	1983	1983	1983	1983	2
291	20231220	134100	142883940	1983	1983	1983	1983	1
292	20231220	134000	142881957	1983	1982	1983	1979	1692
293	20231220	133900	139533101	1983	1983	1983	1983	2
294	20231220	133800	139529135	1983	1983	1983	1983	21
295	20231220	133700	139487492	1982	1982	1982	1982	0
296	20231220	133600	139487492	1982	1982	1982	1982	0
297	20231220	133500	139487492	1982	1982	1982	1982	0
298	20231220	133400	139487492	1982	1982	1982	1982	67
299	20231220	133300	139354698	1982	1982	1982	1982	0
300	20231220	133200	139354698	1982	1982	1982	1982	32
301	20231220	133100	139291274	1983	1983	1983	1983	1
302	20231220	133000	139289291	1983	1984	1984	1983	21
303	20231220	132900	139247647	1984	1984	1984	1984	11
304	20231220	132800	139225823	1984	1984	1984	1984	1
305	20231220	132700	139223839	1984	1984	1984	1984	1
306	20231220	132600	139221855	1984	1984	1984	1984	1
307	20231220	132500	139219871	1984	1983	1984	1983	1001
308	20231220	132400	137234292	1983	1982	1983	1982	4
309	20231220	132300	137226362	1982	1982	1982	1982	2
310	20231220	132200	137222398	1982	1982	1982	1982	0
311	20231220	132100	137222398	1982	1982	1982	1982	3
312	20231220	132000	137216452	1982	1982	1982	1982	2
313	20231220	131900	137212488	1982	1982	1982	1982	1
314	20231220	131800	137210506	1979	1979	1979	1979	0
315	20231220	131700	137210506	1979	1979	1979	1979	0
316	20231220	131600	137210506	1979	1979	1979	1979	0
317	20231220	131500	137210506	1979	1979	1979	1979	1
318	20231220	131400	137208527	1982	1982	1982	1982	1
319	20231220	131300	137206545	1982	1982	1982	1982	2
320	20231220	131200	137202581	1982	1982	1982	1982	3
321	20231220	131100	137196635	1982	1982	1982	1982	0
322	20231220	131000	137196635	1982	1982	1982	1982	2
323	20231220	130900	137192671	1982	1982	1982	1982	1
324	20231220	130800	137190689	1976	1976	1976	1976	0
325	20231220	130700	137190689	1976	1976	1976	1976	1
326	20231220	130600	137188713	1975	1979	1979	1975	303
327	20231220	130500	136589809	1982	1982	1982	1982	1
328	20231220	130400	136587827	1982	1981	1982	1981	58
329	20231220	130300	136472879	1979	1979	1979	1979	0
330	20231220	130200	136472879	1979	1981	1981	1979	6
331	20231220	130100	136461003	1981	1981	1981	1981	2
332	20231220	130000	136457041	1981	1981	1981	1981	0
333	20231220	125900	136457041	1981	1981	1981	1981	2
334	20231220	125800	136453079	1981	1981	1981	1981	1
335	20231220	125700	136451098	1982	1982	1982	1982	1
336	20231220	125600	136449116	1982	1982	1982	1982	2
337	20231220	125500	136445152	1982	1982	1982	1982	1
338	20231220	125400	136443170	1982	1982	1982	1982	1
339	20231220	125300	136441188	1982	1982	1982	1982	1
340	20231220	125200	136439206	1982	1982	1982	1982	1
341	20231220	125100	136437224	1982	1982	1982	1982	1
342	20231220	125000	136435242	1982	1982	1982	1982	2
343	20231220	124900	136431278	1982	1982	1982	1982	20
344	20231220	124800	136391638	1982	1982	1982	1982	5801
345	20231220	124700	124894056	1982	1982	1982	1982	36
346	20231220	124600	124822704	1982	1982	1982	1982	51
347	20231220	124500	124721622	1982	1982	1982	1982	1
348	20231220	124400	124719640	1982	1982	1982	1982	1
349	20231220	124300	124717658	1982	1982	1982	1982	1
350	20231220	124200	124715676	1982	1982	1982	1982	1
351	20231220	124100	124713694	1982	1982	1982	1982	1
352	20231220	124000	124711712	1982	1982	1982	1982	2
353	20231220	123900	124707748	1982	1982	1982	1982	1
354	20231220	123800	124705766	1982	1982	1982	1982	0
355	20231220	123700	124705766	1982	1982	1982	1982	1
356	20231220	123600	124703784	1982	1982	1983	1982	101
357	20231220	123500	124503531	1982	1983	1983	1982	301
358	20231220	123400	123906649	1983	1983	1983	1983	1
359	20231220	123300	123904666	1983	1983	1983	1983	3
360	20231220	123200	123898717	1983	1983	1983	1983	2
361	20231220	123100	123894751	1983	1983	1983	1983	1
362	20231220	123000	123892768	1983	1983	1983	1983	1
363	20231220	122900	123890785	1980	1980	1980	1980	0
364	20231220	122800	123890785	1980	1980	1980	1980	1
365	20231220	122700	123888805	1980	1980	1980	1980	2
366	20231220	122600	123884845	1975	1975	1975	1975	0
367	20231220	122500	123884845	1975	1977	1977	1975	350
368	20231220	122400	123193588	1977	1977	1977	1977	0
369	20231220	122300	123193588	1977	1977	1977	1977	1
370	20231220	122200	123191611	1980	1977	1980	1977	1036
371	20231220	122100	121140340	1977	1977	1977	1977	1
372	20231220	122000	121138363	1977	1977	1977	1977	1
373	20231220	121900	121136386	1977	1977	1977	1977	2
374	20231220	121800	121132432	1977	1977	1977	1977	1
375	20231220	121700	121130455	1977	1977	1977	1977	31
376	20231220	121600	121069168	1977	1977	1977	1977	0
377	20231220	121500	121069168	1977	1977	1977	1977	1
378	20231220	121400	121067191	1977	1977	1977	1977	1
379	20231220	121300	121065214	1977	1977	1977	1977	1
380	20231220	121200	121063237	1977	1977	1977	1977	1
381	20231220	121100	121061260	1977	1977	1977	1977	1
382	20231220	121000	121059283	1977	1977	1977	1977	1
383	20231220	120900	121057306	1977	1977	1977	1977	2
384	20231220	120800	121053352	1977	1977	1977	1977	1
385	20231220	120700	121051375	1977	1977	1977	1977	1
386	20231220	120600	121049398	1977	1977	1977	1977	1
387	20231220	120500	121047421	1977	1977	1977	1977	0
388	20231220	120400	121047421	1977	1977	1977	1977	1
389	20231220	120300	121045444	1977	1977	1977	1977	1
390	20231220	120200	121043467	1977	1977	1977	1977	1
391	20231220	120100	121041490	1977	1977	1977	1977	1
392	20231220	120000	121039513	1977	1977	1977	1977	1
393	20231220	115900	121037536	1977	1977	1977	1977	2
394	20231220	115800	121033582	1977	1977	1977	1977	1
395	20231220	115700	121031605	1977	1977	1977	1977	4
396	20231220	115600	121023697	1977	1977	1977	1977	1
397	20231220	115500	121021720	1977	1977	1977	1977	1
398	20231220	115400	121019743	1977	1977	1977	1977	11
399	20231220	115300	120997996	1977	1977	1977	1977	1
400	20231220	115200	120996019	1977	1977	1977	1977	0
401	20231220	115100	120996019	1977	1977	1977	1977	1
402	20231220	115000	120994042	1977	1977	1977	1977	1
403	20231220	114900	120992065	1977	1977	1977	1977	2
404	20231220	114800	120988111	1977	1977	1977	1977	1
405	20231220	114700	120986134	1977	1977	1977	1977	1
406	20231220	114600	120984157	1977	1977	1977	1977	1
407	20231220	114500	120982180	1977	1977	1977	1977	1
408	20231220	114400	120980203	1977	1977	1977	1977	1
409	20231220	114300	120978226	1977	1975	1977	1975	9
410	20231220	114200	120960449	1975	1975	1975	1975	2
411	20231220	114100	120956499	1975	1975	1975	1975	0
412	20231220	114000	120956499	1975	1975	1975	1975	54
413	20231220	113900	120849849	1975	1975	1975	1975	0
414	20231220	113800	120849849	1975	1975	1975	1975	0
415	20231220	113700	120849849	1975	1975	1975	1975	0
416	20231220	113600	120849849	1975	1975	1975	1975	0
417	20231220	113500	120849849	1975	1975	1975	1975	0
418	20231220	113400	120849849	1975	1975	1975	1975	0
419	20231220	113300	120849849	1975	1975	1975	1975	68
420	20231220	113200	120715549	1975	1975	1975	1975	4400
421	20231220	113100	112025549	1976	1976	1976	1976	28
422	20231220	113000	111970221	1977	1977	1977	1977	0
423	20231220	112900	111970221	1977	1977	1977	1977	0
424	20231220	112800	111970221	1977	1977	1977	1977	0
425	20231220	112700	111970221	1977	1977	1977	1977	0
426	20231220	112600	111970221	1977	1977	1977	1977	0
427	20231220	112500	111970221	1977	1977	1977	1977	0
428	20231220	112400	111970221	1977	1977	1977	1977	0
429	20231220	112300	111970221	1977	1977	1977	1977	619
430	20231220	112200	110746458	1977	1977	1977	1977	44
431	20231220	112100	110659470	1977	1977	1977	1977	0
432	20231220	112000	110659470	1977	1977	1977	1977	40
433	20231220	111900	110580390	1977	1977	1977	1977	51
434	20231220	111800	110479563	1977	1977	1977	1977	400
435	20231220	111700	109688763	1977	1977	1977	1977	18
436	20231220	111600	109653177	1977	1977	1977	1977	30
437	20231220	111500	109593867	1976	1976	1976	1976	785
438	20231220	111400	108042707	1976	1975	1976	1974	25
439	20231220	111300	107993325	1976	1976	1976	1976	0
440	20231220	111200	107993325	1976	1976	1976	1976	0
441	20231220	111100	107993325	1976	1976	1976	1976	0
442	20231220	111000	107993325	1976	1976	1976	1976	0
443	20231220	110900	107993325	1976	1976	1976	1976	1
444	20231220	110800	107991349	1977	1977	1977	1977	0
445	20231220	110700	107991349	1977	1977	1977	1977	0
446	20231220	110600	107991349	1977	1977	1977	1977	0
447	20231220	110500	107991349	1977	1977	1977	1977	0
448	20231220	110400	107991349	1977	1977	1977	1977	0
449	20231220	110300	107991349	1977	1977	1977	1977	0
450	20231220	110200	107991349	1977	1977	1977	1977	1
451	20231220	110100	107989372	1974	1974	1974	1974	44
452	20231220	110000	107902516	1971	1971	1971	1971	6
453	20231220	105900	107890690	1970	1970	1970	1970	0
454	20231220	105800	107890690	1970	1970	1970	1970	0
455	20231220	105700	107890690	1970	1970	1970	1970	1
456	20231220	105600	107888720	1967	1967	1967	1967	0
457	20231220	105500	107888720	1967	1968	1968	1967	500
458	20231220	105400	106905190	1968	1968	1968	1968	0
459	20231220	105300	106905190	1968	1968	1968	1968	0
460	20231220	105200	106905190	1968	1968	1968	1968	0
461	20231220	105100	106905190	1968	1973	1974	1968	1018
462	20231220	105000	104901069	1973	1973	1973	1973	538
463	20231220	104900	103839595	1973	1973	1973	1973	0
464	20231220	104800	103839595	1973	1973	1973	1973	0
465	20231220	104700	103839595	1973	1973	1973	1973	0
466	20231220	104600	103839595	1973	1973	1973	1973	12
467	20231220	104500	103815919	1973	1973	1973	1973	0
468	20231220	104400	103815919	1973	1973	1973	1973	10
469	20231220	104300	103796189	1973	1973	1973	1973	29
470	20231220	104200	103738972	1973	1973	1973	1973	0
471	20231220	104100	103738972	1973	1973	1973	1973	2
472	20231220	104000	103735026	1976	1973	1977	1973	118
473	20231220	103900	103501866	1976	1976	1976	1973	191
474	20231220	103800	103124456	1977	1972	1977	1972	246
475	20231220	103700	102638119	1977	1977	1977	1977	0
476	20231220	103600	102638119	1977	1972	1977	1972	4000
477	20231220	103500	94730636	1976	1976	1976	1976	0
478	20231220	103400	94730636	1976	1976	1976	1976	0
479	20231220	103300	94730636	1976	1976	1976	1976	0
480	20231220	103200	94730636	1976	1976	1976	1976	0
481	20231220	103100	94730636	1976	1969	1976	1969	3
482	20231220	103000	94724719	1976	1976	1976	1969	12
483	20231220	102900	94701035	1976	1976	1976	1976	1
484	20231220	102800	94699059	1976	1976	1976	1976	10
485	20231220	102700	94679299	1976	1976	1976	1976	0
486	20231220	102600	94679299	1976	1976	1976	1976	0
487	20231220	102500	94679299	1976	1966	1976	1966	2
488	20231220	102400	94675357	1976	1968	1976	1962	3342
489	20231220	102300	88107454	1968	1970	1970	1965	11383
490	20231220	102200	65725084	1969	1969	1969	1969	0
491	20231220	102100	65725084	1969	1971	1971	1969	2718
492	20231220	102000	60372752	1970	1970	1970	1970	0
493	20231220	101900	60372752	1970	1977	1977	1970	10080
494	20231220	101800	40509812	1978	1978	1978	1978	0
495	20231220	101700	40509812	1978	1979	1979	1978	357
496	20231220	101600	39803616	1979	1980	1980	1979	52
497	20231220	101500	39700706	1980	1980	1980	1980	4
498	20231220	101400	39692786	1980	1980	1980	1980	2
499	20231220	101300	39688826	1980	1980	1980	1980	30
500	20231220	101200	39629426	1980	1980	1980	1980	0
501	20231220	101100	39629426	1980	1980	1980	1980	0
502	20231220	101000	39629426	1980	1980	1980	1980	0
503	20231220	100900	39629426	1980	1980	1980	1980	0
504	20231220	100800	39629426	1980	1980	1980	1980	0
505	20231220	100700	39629426	1980	1980	1980	1980	0
506	20231220	100600	39629426	1980	1980	1980	1980	0
507	20231220	100500	39629426	1980	1980	1980	1980	75
508	20231220	100400	39480926	1980	1980	1980	1980	0
509	20231220	100300	39480926	1980	1980	1980	1980	2
510	20231220	100200	39476966	1978	1978	1978	1978	300
511	20231220	100100	38883566	1979	1979	1979	1979	0
512	20231220	100000	38883566	1979	1979	1979	1979	23
513	20231220	095900	38838049	1978	1978	1978	1978	0
514	20231220	095800	38838049	1978	1978	1978	1978	2551
515	20231220	095700	33792171	1978	1978	1978	1978	0
516	20231220	095600	33792171	1978	1978	1978	1978	0
517	20231220	095500	33792171	1978	1978	1978	1978	0
518	20231220	095400	33792171	1978	1978	1978	1978	1
519	20231220	095300	33790193	1970	1978	1978	1970	6151
520	20231220	095200	21658763	1978	1978	1978	1978	0
521	20231220	095100	21658763	1978	1978	1978	1978	1009
522	20231220	095000	19662961	1977	1977	1977	1977	0
523	20231220	094900	19662961	1977	1977	1977	1977	10
524	20231220	094800	19643191	1978	1978	1978	1978	149
525	20231220	094700	19348469	1979	1979	1979	1979	0
526	20231220	094600	19348469	1979	1979	1979	1979	0
527	20231220	094500	19348469	1979	1979	1979	1979	0
528	20231220	094400	19348469	1979	1978	1979	1978	151
529	20231220	094300	19049641	1979	1979	1979	1979	1
530	20231220	094200	19047662	1977	1980	1980	1977	501
531	20231220	094100	18057176	1977	1977	1977	1977	0
532	20231220	094000	18057176	1977	1977	1977	1977	1
533	20231220	093900	18055199	1977	1977	1977	1977	0
534	20231220	093800	18055199	1977	1977	1977	1977	0
535	20231220	093700	18055199	1977	1982	1983	1977	806
536	20231220	093600	16458537	1980	1980	1980	1980	1
537	20231220	093500	16456557	1983	1979	1983	1979	50
538	20231220	093400	16357411	1984	1984	1984	1984	0
539	20231220	093300	16357411	1984	1984	1984	1984	0
540	20231220	093200	16357411	1984	1984	1984	1984	0
541	20231220	093100	16357411	1984	1984	1984	1984	0
542	20231220	093000	16357411	1984	1984	1984	1984	0
543	20231220	092900	16357411	1984	1984	1984	1984	0
544	20231220	092800	16357411	1984	1984	1984	1984	2
545	20231220	092700	16353443	1988	1988	1988	1988	0
546	20231220	092600	16353443	1988	1988	1988	1988	0
547	20231220	092500	16353443	1988	1988	1988	1988	0
548	20231220	092400	16353443	1988	1988	1988	1988	0
549	20231220	092300	16353443	1988	1988	1988	1988	0
550	20231220	092200	16353443	1988	1988	1988	1988	45
551	20231220	092100	16263983	1988	1988	1988	1988	0
552	20231220	092000	16263983	1988	1988	1988	1988	0
553	20231220	091900	16263983	1988	1988	1988	1988	1
554	20231220	091800	16261995	1973	1974	1974	1973	35
555	20231220	091700	16192939	1981	1981	1981	1981	90
556	20231220	091600	16014649	1981	1981	1981	1981	0
557	20231220	091500	16014649	1981	1981	1981	1981	0
558	20231220	091400	16014649	1981	1981	1981	1981	0
559	20231220	091300	16014649	1981	1988	1988	1981	1001
560	20231220	091200	14031661	1981	1974	1981	1972	2060
561	20231220	091100	9967750	1973	1974	1974	1973	1001
562	20231220	091000	7992717	1973	1973	1974	1973	111
563	20231220	090900	7773712	1989	1989	1989	1989	0
564	20231220	090800	7773712	1989	1988	1989	1988	503
565	20231220	090700	6773747	1971	1985	1985	1970	2450
566	20231220	090600	1944984	1990	1990	1990	1970	351
567	20231220	090500	1249721	1990	1990	1990	1990	1
568	20231220	090400	1247731	1990	1990	1990	1990	500
569	20231220	090300	252731	1990	1990	1990	1990	0
570	20231220	090200	252731	1990	1990	1990	1990	1
571	20231220	090100	250741	1990	1990	1990	1990	125
572	20231220	090000	1991	1991	1991	1991	1991	1