KissMeData/000180/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183000	439908235	1992	1992	1992	1992	1630
3	20231201	182900	439908235	1992	1992	1992	1992	0
4	20231201	182800	439908235	1992	1992	1992	1992	0
5	20231201	182700	439908235	1992	1992	1992	1992	0
6	20231201	182600	439908235	1992	1992	1992	1992	0
7	20231201	182500	439908235	1992	1992	1992	1992	0
8	20231201	182400	439908235	1992	1992	1992	1992	0
9	20231201	182300	439908235	1992	1992	1992	1992	0
10	20231201	182200	439908235	1992	1992	1992	1992	0
11	20231201	182100	439908235	1992	1992	1992	1992	0
12	20231201	182000	439908235	1992	1992	1992	1992	0
13	20231201	181900	439908235	1992	1992	1992	1992	0
14	20231201	181800	439908235	1992	1992	1992	1992	0
15	20231201	181700	439908235	1992	1992	1992	1992	0
16	20231201	181600	439908235	1992	1992	1992	1992	0
17	20231201	181500	439908235	1992	1992	1992	1992	0
18	20231201	181400	439908235	1992	1992	1992	1992	0
19	20231201	181300	439908235	1992	1992	1992	1992	0
20	20231201	181200	439908235	1992	1992	1992	1992	0
21	20231201	181100	439908235	1992	1992	1992	1992	0
22	20231201	181000	439908235	1992	1992	1992	1992	0
23	20231201	180900	439908235	1992	1992	1992	1992	0
24	20231201	180800	439908235	1992	1992	1992	1992	0
25	20231201	180700	439908235	1992	1992	1992	1992	0
26	20231201	180600	439908235	1992	1992	1992	1992	0
27	20231201	180500	439908235	1992	1992	1992	1992	0
28	20231201	180400	439908235	1992	1992	1992	1992	0
29	20231201	180300	439908235	1992	1992	1992	1992	0
30	20231201	180200	439908235	1992	1992	1992	1992	0
31	20231201	180100	439908235	1992	1992	1992	1992	0
32	20231201	180000	439908235	1992	1992	1992	1992	1630
33	20231201	175900	439908235	1992	1992	1992	1992	0
34	20231201	175800	439908235	1992	1992	1992	1992	0
35	20231201	175700	439908235	1992	1992	1992	1992	0
36	20231201	175600	439908235	1992	1992	1992	1992	0
37	20231201	175500	439908235	1992	1992	1992	1992	0
38	20231201	175400	439908235	1992	1992	1992	1992	0
39	20231201	175300	439908235	1992	1992	1992	1992	0
40	20231201	175200	439908235	1992	1992	1992	1992	0
41	20231201	175100	439908235	1992	1992	1992	1992	0
42	20231201	175000	439908235	1992	1992	1992	1992	0
43	20231201	174900	439908235	1992	1992	1992	1992	0
44	20231201	174800	439908235	1992	1992	1992	1992	0
45	20231201	174700	439908235	1992	1992	1992	1992	0
46	20231201	174600	439908235	1992	1992	1992	1992	0
47	20231201	174500	439908235	1992	1992	1992	1992	0
48	20231201	174400	439908235	1992	1992	1992	1992	0
49	20231201	174300	439908235	1992	1992	1992	1992	0
50	20231201	174200	439908235	1992	1992	1992	1992	0
51	20231201	174100	439908235	1992	1992	1992	1992	0
52	20231201	174000	439908235	1992	1992	1992	1992	0
53	20231201	173900	439908235	1992	1992	1992	1992	0
54	20231201	173800	439908235	1992	1992	1992	1992	0
55	20231201	173700	439908235	1992	1992	1992	1992	0
56	20231201	173600	439908235	1992	1992	1992	1992	0
57	20231201	173500	439908235	1992	1992	1992	1992	0
58	20231201	173400	439908235	1992	1992	1992	1992	0
59	20231201	173300	439908235	1992	1992	1992	1992	0
60	20231201	173200	439908235	1992	1992	1992	1992	0
61	20231201	173100	439908235	1992	1992	1992	1992	0
62	20231201	173000	439908235	1992	1992	1992	1992	1630
63	20231201	172900	439908235	1992	1992	1992	1992	0
64	20231201	172800	439908235	1992	1992	1992	1992	0
65	20231201	172700	439908235	1992	1992	1992	1992	0
66	20231201	172600	439908235	1992	1992	1992	1992	0
67	20231201	172500	439908235	1992	1992	1992	1992	0
68	20231201	172400	439908235	1992	1992	1992	1992	0
69	20231201	172300	439908235	1992	1992	1992	1992	0
70	20231201	172200	439908235	1992	1992	1992	1992	0
71	20231201	172100	439908235	1992	1992	1992	1992	0
72	20231201	172000	439908235	1992	1992	1992	1992	0
73	20231201	171900	439908235	1992	1992	1992	1992	0
74	20231201	171800	439908235	1992	1992	1992	1992	0
75	20231201	171700	439908235	1992	1992	1992	1992	0
76	20231201	171600	439908235	1992	1992	1992	1992	0
77	20231201	171500	439908235	1992	1992	1992	1992	0
78	20231201	171400	439908235	1992	1992	1992	1992	0
79	20231201	171300	439908235	1992	1992	1992	1992	0
80	20231201	171200	439908235	1992	1992	1992	1992	0
81	20231201	171100	439908235	1992	1992	1992	1992	0
82	20231201	171000	439908235	1992	1992	1992	1992	0
83	20231201	170900	439908235	1992	1992	1992	1992	0
84	20231201	170800	439908235	1992	1992	1992	1992	0
85	20231201	170700	439908235	1992	1992	1992	1992	0
86	20231201	170600	439908235	1992	1992	1992	1992	0
87	20231201	170500	439908235	1992	1992	1992	1992	0
88	20231201	170400	439908235	1992	1992	1992	1992	0
89	20231201	170300	439908235	1992	1992	1992	1992	0
90	20231201	170200	439908235	1992	1992	1992	1992	0
91	20231201	170100	439908235	1992	1992	1992	1992	0
92	20231201	170000	439908235	1992	1992	1992	1992	1630
93	20231201	165900	439908235	1992	1992	1992	1992	0
94	20231201	165800	439908235	1992	1992	1992	1992	0
95	20231201	165700	439908235	1992	1992	1992	1992	0
96	20231201	165600	439908235	1992	1992	1992	1992	0
97	20231201	165500	439908235	1992	1992	1992	1992	0
98	20231201	165400	439908235	1992	1992	1992	1992	0
99	20231201	165300	439908235	1992	1992	1992	1992	0
100	20231201	165200	439908235	1992	1992	1992	1992	0
101	20231201	165100	439908235	1992	1992	1992	1992	0
102	20231201	165000	439908235	1992	1992	1992	1992	0
103	20231201	164900	439908235	1992	1992	1992	1992	0
104	20231201	164800	439908235	1992	1992	1992	1992	0
105	20231201	164700	439908235	1992	1992	1992	1992	0
106	20231201	164600	439908235	1992	1992	1992	1992	0
107	20231201	164500	439908235	1992	1992	1992	1992	0
108	20231201	164400	439908235	1992	1992	1992	1992	0
109	20231201	164300	439908235	1992	1992	1992	1992	0
110	20231201	164200	439908235	1992	1992	1992	1992	0
111	20231201	164100	439908235	1992	1992	1992	1992	0
112	20231201	164000	439908235	1992	1992	1992	1992	0
113	20231201	163900	439908235	1992	1992	1992	1992	0
114	20231201	163800	439908235	1992	1992	1992	1992	0
115	20231201	163700	439908235	1992	1992	1992	1992	0
116	20231201	163600	439908235	1992	1992	1992	1992	0
117	20231201	163500	439908235	1992	1992	1992	1992	0
118	20231201	163400	439908235	1992	1992	1992	1992	0
119	20231201	163300	439908235	1992	1992	1992	1992	0
120	20231201	163200	439908235	1992	1992	1992	1992	0
121	20231201	163100	439908235	1992	1992	1992	1992	0
122	20231201	163000	439908235	1992	1992	1992	1992	1630
123	20231201	162900	439908235	1992	1992	1992	1992	0
124	20231201	162800	439908235	1992	1992	1992	1992	0
125	20231201	162700	439908235	1992	1992	1992	1992	0
126	20231201	162600	439908235	1992	1992	1992	1992	0
127	20231201	162500	439908235	1992	1992	1992	1992	0
128	20231201	162400	439908235	1992	1992	1992	1992	0
129	20231201	162300	439908235	1992	1992	1992	1992	0
130	20231201	162200	439908235	1992	1992	1992	1992	0
131	20231201	162100	439908235	1992	1992	1992	1992	0
132	20231201	162000	439908235	1992	1992	1992	1992	0
133	20231201	161900	439908235	1992	1992	1992	1992	0
134	20231201	161800	439908235	1992	1992	1992	1992	0
135	20231201	161700	439908235	1992	1992	1992	1992	0
136	20231201	161600	439908235	1992	1992	1992	1992	0
137	20231201	161500	439908235	1992	1992	1992	1992	0
138	20231201	161400	439908235	1992	1992	1992	1992	0
139	20231201	161300	439908235	1992	1992	1992	1992	0
140	20231201	161200	439908235	1992	1992	1992	1992	0
141	20231201	161100	439908235	1992	1992	1992	1992	0
142	20231201	161000	439908235	1992	1992	1992	1992	0
143	20231201	160900	439908235	1992	1992	1992	1992	0
144	20231201	160800	439908235	1992	1992	1992	1992	0
145	20231201	160700	439908235	1992	1992	1992	1992	0
146	20231201	160600	439908235	1992	1992	1992	1992	0
147	20231201	160500	439908235	1992	1992	1992	1992	0
148	20231201	160400	439908235	1992	1992	1992	1992	0
149	20231201	160300	439908235	1992	1992	1992	1992	0
150	20231201	160200	439908235	1992	1992	1992	1992	0
151	20231201	160100	439908235	1992	1992	1992	1992	0
152	20231201	160000	439908235	1992	1992	1992	1992	1630
153	20231201	155900	439908235	1992	1992	1992	1992	0
154	20231201	155800	439908235	1992	1992	1992	1992	0
155	20231201	155700	439908235	1992	1992	1992	1992	0
156	20231201	155600	439908235	1992	1992	1992	1992	0
157	20231201	155500	439908235	1992	1992	1992	1992	0
158	20231201	155400	439908235	1992	1992	1992	1992	0
159	20231201	155300	439908235	1992	1992	1992	1992	0
160	20231201	155200	439908235	1992	1992	1992	1992	0
161	20231201	155100	439908235	1992	1992	1992	1992	0
162	20231201	155000	439908235	1992	1992	1992	1992	0
163	20231201	154900	439908235	1992	1992	1992	1992	0
164	20231201	154800	439908235	1992	1992	1992	1992	0
165	20231201	154700	439908235	1992	1992	1992	1992	0
166	20231201	154600	439908235	1992	1992	1992	1992	0
167	20231201	154500	439908235	1992	1992	1992	1992	0
168	20231201	154400	439908235	1992	1992	1992	1992	0
169	20231201	154300	439908235	1992	1992	1992	1992	0
170	20231201	154200	439908235	1992	1992	1992	1992	0
171	20231201	154100	439908235	1992	1992	1992	1992	0
172	20231201	154000	439908235	1992	1992	1992	1992	0
173	20231201	153900	439908235	1992	1992	1992	1992	0
174	20231201	153800	439908235	1992	1992	1992	1992	0
175	20231201	153700	439908235	1992	1992	1992	1992	0
176	20231201	153600	439908235	1992	1992	1992	1992	0
177	20231201	153500	439908235	1992	1992	1992	1992	0
178	20231201	153400	439908235	1992	1992	1992	1992	0
179	20231201	153300	439908235	1992	1992	1992	1992	0
180	20231201	153200	439908235	1992	1992	1992	1992	0
181	20231201	153100	439908235	1992	1992	1992	1992	0
182	20231201	153000	439908235	1992	1992	1992	1992	3260
183	20231201	152900	436661275	1993	1993	1993	1993	0
184	20231201	152800	436661275	1993	1993	1993	1993	0
185	20231201	152700	436661275	1993	1993	1993	1993	0
186	20231201	152600	436661275	1993	1993	1993	1993	0
187	20231201	152500	436661275	1993	1993	1993	1993	0
188	20231201	152400	436661275	1993	1993	1993	1993	0
189	20231201	152300	436661275	1993	1993	1993	1993	0
190	20231201	152200	436661275	1993	1993	1993	1993	0
191	20231201	152100	436661275	1993	1993	1993	1993	0
192	20231201	152000	436661275	1993	1993	1993	1993	0
193	20231201	151900	436661275	1993	1995	1995	1993	60
194	20231201	151800	436541577	1995	1995	1995	1995	60
195	20231201	151700	436421877	1994	1994	1994	1994	142
196	20231201	151600	436138729	1993	1993	1993	1993	277
197	20231201	151500	435586668	1994	1993	1994	1991	607
198	20231201	151400	434377546	1995	1994	1995	1994	558
199	20231201	151300	433264378	1994	1994	1994	1994	1562
200	20231201	151200	430149750	1994	1995	1995	1994	1769
201	20231201	151100	426621991	1995	1995	1995	1995	2712
202	20231201	151000	421211551	1994	1993	1994	1993	1601
203	20231201	150900	418020623	1993	1993	1993	1993	500
204	20231201	150800	417024123	1994	1994	1994	1994	1038
205	20231201	150700	414954351	1994	1993	1994	1993	3501
206	20231201	150600	407973358	1994	1994	1994	1994	1800
207	20231201	150500	404384158	1994	1994	1994	1994	20
208	20231201	150400	404344278	1994	1994	1994	1994	1
209	20231201	150300	404342284	1993	1993	1993	1993	1
210	20231201	150200	404340291	1994	1994	1994	1994	0
211	20231201	150100	404340291	1994	1994	1994	1994	0
212	20231201	150000	404340291	1994	1994	1994	1994	567
213	20231201	145900	403209693	1993	1993	1993	1993	0
214	20231201	145800	403209693	1993	1993	1993	1993	0
215	20231201	145700	403209693	1993	1993	1993	1993	1
216	20231201	145600	403207700	1995	1995	1995	1995	0
217	20231201	145500	403207700	1995	1995	1995	1995	3
218	20231201	145400	403201715	1992	1992	1992	1992	0
219	20231201	145300	403201715	1992	1995	1995	1992	3
220	20231201	145200	403195733	1995	1995	1995	1995	200
221	20231201	145100	402796733	1996	1996	1996	1996	547
222	20231201	145000	401704921	1996	1996	1996	1996	501
223	20231201	144900	400704925	1999	1996	1999	1996	702
224	20231201	144800	399303718	1996	1996	1996	1996	205
225	20231201	144700	398894538	1996	1997	1999	1996	1893
226	20231201	144600	395114218	2000	2000	2000	2000	0
227	20231201	144500	395114218	2000	2000	2000	2000	313
228	20231201	144400	394488218	1997	2000	2000	1997	61
229	20231201	144300	394366224	2010	1996	2010	1996	4081
230	20231201	144200	386187036	1996	1993	1996	1989	3793
231	20231201	144100	378620850	1993	1993	1993	1993	1501
232	20231201	144000	375629357	1993	1993	1993	1993	0
233	20231201	143900	375629357	1993	1992	1993	1992	4554
234	20231201	143800	366553376	1990	1990	1990	1990	0
235	20231201	143700	366553376	1990	1990	1990	1990	0
236	20231201	143600	366553376	1990	1990	1990	1990	0
237	20231201	143500	366553376	1990	1990	1990	1990	2603
238	20231201	143400	361373406	1989	1990	1990	1989	1467
239	20231201	143300	358454599	1992	1992	1992	1992	920
240	20231201	143200	356621959	1992	1992	1992	1992	420
241	20231201	143100	355785319	1993	1993	1993	1993	542
242	20231201	143000	354705113	1993	1993	1993	1993	31
243	20231201	142900	354643330	1993	1993	1995	1993	154
244	20231201	142800	354336148	1995	1993	1995	1993	4
245	20231201	142700	354328172	1989	1990	1990	1989	1175
246	20231201	142600	351990786	1990	1991	1991	1990	99
247	20231201	142500	351793766	1990	1990	1990	1990	21
248	20231201	142400	351751976	1989	1992	1992	1989	494
249	20231201	142300	350769350	1992	1992	1992	1992	0
250	20231201	142200	350769350	1992	1992	1992	1992	13
251	20231201	142100	350743454	1992	1992	1992	1992	9
252	20231201	142000	350725526	1992	1992	1992	1992	0
253	20231201	141900	350725526	1992	1992	1992	1992	1500
254	20231201	141800	347737526	1990	1990	1990	1990	0
255	20231201	141700	347737526	1990	1993	1993	1990	10000
256	20231201	141600	327830837	1996	1997	1997	1996	733
257	20231201	141500	326367569	1997	1997	1997	1997	451
258	20231201	141400	325466922	1997	1997	1997	1997	0
259	20231201	141300	325466922	1997	1997	1997	1997	0
260	20231201	141200	325466922	1997	1997	1997	1997	1
261	20231201	141100	325464925	1996	1996	1996	1996	1
262	20231201	141000	325462929	1997	1997	1997	1997	0
263	20231201	140900	325462929	1997	1997	1997	1997	0
264	20231201	140800	325462929	1997	1997	1997	1997	10
265	20231201	140700	325442959	1997	1997	1997	1997	0
266	20231201	140600	325442959	1997	1997	1997	1997	0
267	20231201	140500	325442959	1997	1998	1998	1997	55
268	20231201	140400	325333070	1998	1998	1998	1998	0
269	20231201	140300	325333070	1998	1998	1998	1998	0
270	20231201	140200	325333070	1998	1998	1998	1998	1800
271	20231201	140100	321736670	1998	1998	1998	1998	0
272	20231201	140000	321736670	1998	1998	1998	1998	0
273	20231201	135900	321736670	1998	1998	1998	1998	0
274	20231201	135800	321736670	1998	1998	1998	1998	31
275	20231201	135700	321674732	1998	1998	1998	1998	0
276	20231201	135600	321674732	1998	1998	1998	1998	2
277	20231201	135500	321670736	1997	1997	1997	1997	1009
278	20231201	135400	319655763	1996	1996	1996	1996	10
279	20231201	135300	319635803	1995	1995	1995	1995	0
280	20231201	135200	319635803	1995	1995	1995	1995	0
281	20231201	135100	319635803	1995	1995	1995	1995	639
282	20231201	135000	318360998	1991	1991	1991	1991	0
283	20231201	134900	318360998	1991	1991	1991	1991	0
284	20231201	134800	318360998	1991	1991	1991	1991	0
285	20231201	134700	318360998	1991	1991	1991	1991	0
286	20231201	134600	318360998	1991	1991	1991	1991	0
287	20231201	134500	318360998	1991	1991	1991	1991	1151
288	20231201	134400	316069357	1991	1991	1991	1991	1526
289	20231201	134300	313031091	1990	1990	1990	1990	1
290	20231201	134200	313029101	1991	1991	1991	1991	3237
291	20231201	134100	306584234	1991	1994	1994	1991	1217
292	20231201	134000	304159687	1995	1995	1995	1995	521
293	20231201	133900	303120292	1995	1995	1995	1995	0
294	20231201	133800	303120292	1995	1995	1995	1995	0
295	20231201	133700	303120292	1995	1992	1995	1992	1002
296	20231201	133600	301122802	1995	1995	1995	1995	0
297	20231201	133500	301122802	1995	1995	1995	1995	0
298	20231201	133400	301122802	1995	1994	1995	1994	4
299	20231201	133300	301114823	1995	1995	1995	1995	0
300	20231201	133200	301114823	1995	1995	1995	1995	4
301	20231201	133100	301106843	1995	1995	1995	1995	165
302	20231201	133000	300777668	1995	1994	1995	1992	202
303	20231201	132900	300374780	1992	1992	1992	1992	0
304	20231201	132800	300374780	1992	1992	1992	1992	1
305	20231201	132700	300372788	1995	1995	1995	1995	0
306	20231201	132600	300372788	1995	1995	1995	1995	1
307	20231201	132500	300370793	1992	1992	1992	1992	0
308	20231201	132400	300370793	1992	1991	1992	1991	400
309	20231201	132300	299574193	1991	1991	1991	1991	200
310	20231201	132200	299175993	1994	1994	1994	1994	0
311	20231201	132100	299175993	1994	1994	1994	1994	0
312	20231201	132000	299175993	1994	1994	1994	1994	0
313	20231201	131900	299175993	1994	1994	1994	1994	0
314	20231201	131800	299175993	1994	1994	1994	1994	0
315	20231201	131700	299175993	1994	1994	1994	1994	0
316	20231201	131600	299175993	1994	1994	1994	1994	0
317	20231201	131500	299175993	1994	1994	1994	1994	2
318	20231201	131400	299172005	1990	1990	1990	1990	0
319	20231201	131300	299172005	1990	1990	1990	1990	0
320	20231201	131200	299172005	1990	1990	1990	1990	0
321	20231201	131100	299172005	1990	1990	1990	1990	0
322	20231201	131000	299172005	1990	1990	1990	1990	0
323	20231201	130900	299172005	1990	1995	1995	1990	1473
324	20231201	130800	296238115	1994	1994	1994	1994	0
325	20231201	130700	296238115	1994	1994	1994	1994	0
326	20231201	130600	296238115	1994	1994	1994	1994	1
327	20231201	130500	296236121	1994	1994	1994	1994	5
328	20231201	130400	296226151	1994	1994	1994	1994	0
329	20231201	130300	296226151	1994	1994	1994	1994	0
330	20231201	130200	296226151	1994	1994	1994	1994	0
331	20231201	130100	296226151	1994	1994	1994	1994	1
332	20231201	130000	296224157	1994	1994	1994	1994	13
333	20231201	125900	296198235	1994	1994	1994	1994	30
334	20231201	125800	296138415	1990	1991	1991	1990	333
335	20231201	125700	295475423	1989	1989	1989	1989	0
336	20231201	125600	295475423	1989	1989	1989	1989	0
337	20231201	125500	295475423	1989	1989	1989	1989	9
338	20231201	125400	295457522	1989	1989	1989	1989	0
339	20231201	125300	295457522	1989	1989	1989	1989	0
340	20231201	125200	295457522	1989	1989	1989	1989	0
341	20231201	125100	295457522	1989	1989	1989	1989	0
342	20231201	125000	295457522	1989	1989	1989	1989	0
343	20231201	124900	295457522	1989	1989	1989	1989	0
344	20231201	124800	295457522	1989	1989	1989	1989	0
345	20231201	124700	295457522	1989	1989	1989	1989	0
346	20231201	124600	295457522	1989	1989	1989	1989	15
347	20231201	124500	295427687	1989	1989	1989	1989	1
348	20231201	124400	295425698	1994	1989	1994	1989	30
349	20231201	124300	295365994	1989	1989	1989	1989	1481
350	20231201	124200	292420285	1989	1989	1989	1989	1
351	20231201	124100	292418296	1991	1991	1991	1991	0
352	20231201	124000	292418296	1991	1991	1991	1991	0
353	20231201	123900	292418296	1991	1991	1991	1991	0
354	20231201	123800	292418296	1991	1991	1991	1991	1
355	20231201	123700	292416305	1990	1990	1990	1990	0
356	20231201	123600	292416305	1990	1990	1990	1990	254
357	20231201	123500	291910845	1990	1990	1990	1990	948
358	20231201	123400	290024325	1990	1990	1990	1990	0
359	20231201	123300	290024325	1990	1991	1991	1990	100
360	20231201	123200	289825264	1994	1994	1994	1994	0
361	20231201	123100	289825264	1994	1994	1994	1994	0
362	20231201	123000	289825264	1994	1994	1994	1994	1
363	20231201	122900	289823270	1991	1991	1994	1991	3
364	20231201	122800	289817294	1994	1994	1994	1994	0
365	20231201	122700	289817294	1994	1994	1994	1994	1
366	20231201	122600	289815300	1991	1990	1991	1990	29
367	20231201	122500	289757574	1990	1991	1991	1990	280
368	20231201	122400	289200243	1995	1995	1995	1995	0
369	20231201	122300	289200243	1995	1995	1995	1995	0
370	20231201	122200	289200243	1995	1995	1995	1995	0
371	20231201	122100	289200243	1995	1995	1995	1995	0
372	20231201	122000	289200243	1995	1995	1995	1995	0
373	20231201	121900	289200243	1995	1995	1995	1995	0
374	20231201	121800	289200243	1995	1995	1995	1995	0
375	20231201	121700	289200243	1995	1995	1995	1995	0
376	20231201	121600	289200243	1995	1995	1995	1995	0
377	20231201	121500	289200243	1995	1995	1995	1995	219
378	20231201	121400	288763338	1995	1992	1995	1992	632
379	20231201	121300	287504319	1991	1991	1991	1991	0
380	20231201	121200	287504319	1991	1990	1991	1990	410
381	20231201	121100	286688220	1991	1991	1991	1991	100
382	20231201	121000	286489120	1991	1991	1991	1991	0
383	20231201	120900	286489120	1991	1991	1991	1991	0
384	20231201	120800	286489120	1991	1991	1991	1991	0
385	20231201	120700	286489120	1991	1991	1991	1991	0
386	20231201	120600	286489120	1991	1991	1991	1991	0
387	20231201	120500	286489120	1991	1991	1991	1991	141
388	20231201	120400	286208389	1991	1992	1992	1991	201
389	20231201	120300	285807998	1992	1992	1992	1992	5
390	20231201	120200	285798038	1992	1992	1992	1992	0
391	20231201	120100	285798038	1992	1992	1992	1992	0
392	20231201	120000	285798038	1992	1992	1992	1992	0
393	20231201	115900	285798038	1992	1992	1992	1992	0
394	20231201	115800	285798038	1992	1992	1995	1992	232
395	20231201	115700	285335891	1995	1995	1995	1995	6
396	20231201	115600	285323921	1995	1995	1995	1995	0
397	20231201	115500	285323921	1995	1995	1995	1995	0
398	20231201	115400	285323921	1995	1995	1995	1995	0
399	20231201	115300	285323921	1995	1995	1995	1995	0
400	20231201	115200	285323921	1995	1995	1995	1995	0
401	20231201	115100	285323921	1995	1995	1995	1995	1
402	20231201	115000	285321926	1990	1990	1990	1990	700
403	20231201	114900	283928926	1990	1990	1990	1990	61
404	20231201	114800	283807536	1990	1990	1990	1990	25
405	20231201	114700	283757786	1990	1990	1990	1990	0
406	20231201	114600	283757786	1990	1990	1990	1990	0
407	20231201	114500	283757786	1990	1989	1990	1989	1005
408	20231201	114400	281757865	1989	1989	1989	1989	1
409	20231201	114300	281755876	1989	1989	1989	1989	2
410	20231201	114200	281751898	1990	1990	1990	1990	0
411	20231201	114100	281751898	1990	1990	1990	1990	0
412	20231201	114000	281751898	1990	1990	1990	1990	0
413	20231201	113900	281751898	1990	1990	1990	1990	0
414	20231201	113800	281751898	1990	1990	1990	1990	100
415	20231201	113700	281552898	1990	1990	1990	1990	33
416	20231201	113600	281487228	1989	1989	1989	1989	91
417	20231201	113500	281306229	1989	1989	1989	1989	92
418	20231201	113400	281123241	1989	1989	1990	1989	455
419	20231201	113300	280218179	1989	1990	1990	1989	2067
420	20231201	113200	276106826	1990	1990	1990	1990	90
421	20231201	113100	275927726	1989	1989	1989	1989	210
422	20231201	113000	275510036	1990	1990	1990	1990	0
423	20231201	112900	275510036	1990	1990	1990	1990	0
424	20231201	112800	275510036	1990	1990	1990	1990	0
425	20231201	112700	275510036	1990	1990	1990	1990	1
426	20231201	112600	275508046	1989	1989	1989	1989	1
427	20231201	112500	275506057	1990	1989	1990	1989	24
428	20231201	112400	275458320	1989	1989	1989	1989	72
429	20231201	112300	275315112	1987	1987	1987	1987	0
430	20231201	112200	275315112	1987	1987	1987	1987	0
431	20231201	112100	275315112	1987	1987	1987	1987	0
432	20231201	112000	275315112	1987	1987	1987	1987	1
433	20231201	111900	275313125	1989	1989	1989	1989	0
434	20231201	111800	275313125	1989	1989	1989	1989	1
435	20231201	111700	275311136	1986	1989	1989	1986	2
436	20231201	111600	275307161	1985	1987	1987	1985	61
437	20231201	111500	275185956	1985	1990	1990	1985	13174
438	20231201	111400	249000042	1990	1990	1990	1990	3749
439	20231201	111300	241539532	1990	1990	1990	1990	500
440	20231201	111200	240544532	1994	1994	1994	1994	1
441	20231201	111100	240542538	1995	1995	1995	1995	0
442	20231201	111000	240542538	1995	1995	1995	1995	1
443	20231201	110900	240540543	1990	1990	1990	1990	15
444	20231201	110800	240510693	1989	1989	1989	1989	565
445	20231201	110700	239386908	1989	1994	1994	1989	6013
446	20231201	110600	227407824	1994	1995	1995	1994	540
447	20231201	110500	226330975	1995	1995	1995	1994	126
448	20231201	110400	226079635	1994	1995	1995	1994	92
449	20231201	110300	225896096	1995	1995	1995	1995	990
450	20231201	110200	223921046	1995	1995	1995	1995	92
451	20231201	110100	223737506	1995	1996	1996	1995	2545
452	20231201	110000	218658731	1996	1996	1996	1996	90
453	20231201	105900	218479091	1996	1996	1996	1996	1003
454	20231201	105800	216477103	1996	1997	1997	1996	3422
455	20231201	105700	209645732	1999	1999	1999	1999	194
456	20231201	105600	209257926	2000	2000	2000	2000	0
457	20231201	105500	209257926	2000	2000	2000	2000	0
458	20231201	105400	209257926	2000	1999	2000	1997	1001
459	20231201	105300	207257699	1999	1999	2000	1999	3
460	20231201	105200	207251701	2000	2000	2000	2000	260
461	20231201	105100	206731701	2000	2000	2000	2000	0
462	20231201	105000	206731701	2000	2000	2000	2000	1
463	20231201	104900	206729701	2000	2000	2000	2000	0
464	20231201	104800	206729701	2000	2000	2000	2000	182
465	20231201	104700	206365701	2000	1999	2000	1999	147
466	20231201	104600	206071753	1999	1999	1999	1999	1
467	20231201	104500	206069754	1995	1999	1999	1994	3053
468	20231201	104400	199977532	1999	1999	1999	1999	400
469	20231201	104300	199177932	1996	1996	1996	1996	0
470	20231201	104200	199177932	1996	1996	1996	1996	12
471	20231201	104100	199153980	2000	2000	2000	2000	0
472	20231201	104000	199153980	2000	1996	2000	1996	819
473	20231201	103900	197519248	1996	1999	2000	1996	2067
474	20231201	103800	193391611	1999	1999	1999	1999	100
475	20231201	103700	193191711	2000	2000	2000	2000	1
476	20231201	103600	193189711	1999	1999	1999	1999	0
477	20231201	103500	193189711	1999	1997	1999	1997	78
478	20231201	103400	193033805	1997	1997	1997	1997	28
479	20231201	103300	192977889	2000	2000	2000	2000	1
480	20231201	103200	192975889	1997	1997	1997	1997	1008
481	20231201	103100	190962913	2000	2000	2000	2000	0
482	20231201	103000	190962913	2000	2000	2000	2000	1
483	20231201	102900	190960913	1999	1999	1999	1999	50
484	20231201	102800	190860963	2000	2000	2000	2000	2052
485	20231201	102700	186756963	2005	2005	2005	2005	0
486	20231201	102600	186756963	2005	2005	2005	2000	801
487	20231201	102500	185151458	2005	2000	2005	2000	1991
488	20231201	102400	181160908	2005	1997	2005	1996	1617
489	20231201	102300	177931812	1997	2000	2005	1996	9295
490	20231201	102200	159364313	2005	2000	2005	1999	2955
491	20231201	102100	153457007	2005	2000	2005	2000	22
492	20231201	102000	153412902	1999	2000	2000	1999	486
493	20231201	101900	152441386	1999	2000	2000	1999	550
494	20231201	101800	151341450	2000	2005	2005	2000	636
495	20231201	101700	150069375	2000	2000	2000	2000	10000
496	20231201	101600	130069375	2000	2000	2000	2000	2984
497	20231201	101500	124101375	2000	2000	2000	2000	2016
498	20231201	101400	120069375	1999	1999	1999	1999	0
499	20231201	101300	120069375	1999	1999	1999	1999	500
500	20231201	101200	119069875	2000	2000	2000	2000	0
501	20231201	101100	119069875	2000	1998	2000	1996	88
502	20231201	101000	118894218	2000	2000	2000	2000	200
503	20231201	100900	118494218	2000	2000	2000	2000	200
504	20231201	100800	118094218	2000	2000	2000	2000	0
505	20231201	100700	118094218	2000	2000	2000	2000	1
506	20231201	100600	118092218	2000	2000	2000	2000	10
507	20231201	100500	118072218	2000	1997	2000	1997	252
508	20231201	100400	117568971	1997	1997	1997	1997	12
509	20231201	100300	117545007	1996	2000	2000	1996	403
510	20231201	100200	116740122	2000	1999	2000	1999	314
511	20231201	100100	116112422	1993	1993	1993	1993	0
512	20231201	100000	116112422	1993	1998	1998	1993	98
513	20231201	095900	115916952	2000	1999	2000	1999	264
514	20231201	095800	115389178	1999	1999	1999	1999	864
515	20231201	095700	113662042	1998	1998	1998	1998	196
516	20231201	095600	113270434	1996	1993	1999	1993	341
517	20231201	095500	112590665	2000	1993	2000	1993	29
518	20231201	095400	112532858	1993	1993	1993	1993	0
519	20231201	095300	112532858	1993	1999	1999	1993	169
520	20231201	095200	112195441	2000	1999	2000	1999	10
521	20231201	095100	112175450	1999	1999	1999	1999	0
522	20231201	095000	112175450	1999	1999	1999	1999	0
523	20231201	094900	112175450	1999	1996	1999	1996	19
524	20231201	094800	112137472	1999	1999	1999	1999	0
525	20231201	094700	112137472	1999	1999	1999	1999	600
526	20231201	094600	110938072	1999	1999	1999	1999	0
527	20231201	094500	110938072	1999	1999	1999	1999	100
528	20231201	094400	110738172	1999	1999	1999	1999	1
529	20231201	094300	110736173	1993	1997	1997	1993	10
530	20231201	094200	110716223	1996	1996	1996	1996	0
531	20231201	094100	110716223	1996	1996	1996	1996	0
532	20231201	094000	110716223	1996	1998	1998	1996	3
533	20231201	093900	110710232	1998	1998	1998	1998	0
534	20231201	093800	110710232	1998	1998	1998	1998	338
535	20231201	093700	110034908	1999	1994	1999	1993	551
536	20231201	093600	108936708	1993	1995	1995	1993	181
537	20231201	093500	108575812	2000	1999	2000	1999	1210
538	20231201	093400	106156894	1999	1995	1999	1995	1000
539	20231201	093300	104158986	1995	1993	1995	1993	2
540	20231201	093200	104154998	1995	1995	1995	1993	80
541	20231201	093100	103995400	1992	1994	1994	1992	11
542	20231201	093000	103973468	1994	1988	1995	1985	1991
543	20231201	092900	100008440	1985	1985	1985	1985	1
544	20231201	092800	100006455	1991	1991	1991	1991	0
545	20231201	092700	100006455	1991	1991	1991	1991	0
546	20231201	092600	100006455	1991	1984	1991	1983	303
547	20231201	092500	99405580	1991	1992	1992	1983	794
548	20231201	092400	97830985	1984	1984	1992	1983	453
549	20231201	092300	96932228	1984	1984	1984	1983	955
550	20231201	092200	95037848	1992	1986	1992	1983	1948
551	20231201	092100	91173413	1992	1992	1992	1992	0
552	20231201	092000	91173413	1992	1985	1992	1985	11
553	20231201	091900	91151571	1985	1985	1985	1985	1020
554	20231201	091800	89126871	1992	1983	1992	1983	54
555	20231201	091700	89019780	1992	1985	1992	1983	4255
556	20231201	091600	80579132	1993	1992	1993	1992	504
557	20231201	091500	79574909	1983	1983	1983	1983	34
558	20231201	091400	79507487	1993	1993	1993	1982	1004
559	20231201	091300	77516676	1983	1990	1990	1982	3305
560	20231201	091200	70963680	1990	1983	1990	1982	315
561	20231201	091100	70339029	1983	1990	1990	1983	3887
562	20231201	091000	62626981	1990	1993	1993	1990	2
563	20231201	090900	62622998	1985	1994	1994	1985	398
564	20231201	090800	61829395	1995	1995	1995	1984	4977
565	20231201	090700	51946893	1985	1995	1995	1985	6520
566	20231201	090600	39001513	1985	1995	1999	1985	4486
567	20231201	090500	30075309	1999	1995	1999	1995	7
568	20231201	090400	30061340	1993	1991	1993	1991	984
569	20231201	090300	28102042	1993	1999	2000	1993	1650
570	20231201	090200	24807653	2000	1991	2000	1991	32
571	20231201	090100	24743923	2005	1989	2005	1989	10688
572	20231201	090000	3475820	1989	2005	2005	1989	1737