KissMeData/004540/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184200	27467280	1995	1995	1995	1995	16
3	20241121	184100	27467280	1995	1995	1995	1995	0
4	20241121	184000	27467280	1995	1995	1995	1995	0
5	20241121	183900	27467280	1995	1995	1995	1995	0
6	20241121	183800	27467280	1995	1995	1995	1995	0
7	20241121	183700	27467280	1995	1995	1995	1995	0
8	20241121	183600	27467280	1995	1995	1995	1995	0
9	20241121	183500	27467280	1995	1995	1995	1995	0
10	20241121	183400	27467280	1995	1995	1995	1995	0
11	20241121	183300	27467280	1995	1995	1995	1995	0
12	20241121	183200	27467280	1995	1995	1995	1995	0
13	20241121	183100	27467280	1995	1995	1995	1995	0
14	20241121	183000	27467280	1995	1995	1995	1995	0
15	20241121	182900	27467280	1995	1995	1995	1995	0
16	20241121	182800	27467280	1995	1995	1995	1995	0
17	20241121	182700	27467280	1995	1995	1995	1995	0
18	20241121	182600	27467280	1995	1995	1995	1995	0
19	20241121	182500	27467280	1995	1995	1995	1995	0
20	20241121	182400	27467280	1995	1995	1995	1995	0
21	20241121	182300	27467280	1995	1995	1995	1995	0
22	20241121	182200	27467280	1995	1995	1995	1995	0
23	20241121	182100	27467280	1995	1995	1995	1995	0
24	20241121	182000	27467280	1995	1995	1995	1995	0
25	20241121	181900	27467280	1995	1995	1995	1995	0
26	20241121	181800	27467280	1995	1995	1995	1995	0
27	20241121	181700	27467280	1995	1995	1995	1995	0
28	20241121	181600	27467280	1995	1995	1995	1995	0
29	20241121	181500	27467280	1995	1995	1995	1995	0
30	20241121	181400	27467280	1995	1995	1995	1995	0
31	20241121	181300	27467280	1995	1995	1995	1995	0
32	20241121	181200	27467280	1995	1995	1995	1995	16
33	20241121	181100	27467280	1995	1995	1995	1995	0
34	20241121	181000	27467280	1995	1995	1995	1995	0
35	20241121	180900	27467280	1995	1995	1995	1995	0
36	20241121	180800	27467280	1995	1995	1995	1995	0
37	20241121	180700	27467280	1995	1995	1995	1995	0
38	20241121	180600	27467280	1995	1995	1995	1995	0
39	20241121	180500	27467280	1995	1995	1995	1995	0
40	20241121	180400	27467280	1995	1995	1995	1995	0
41	20241121	180300	27467280	1995	1995	1995	1995	0
42	20241121	180200	27467280	1995	1995	1995	1995	0
43	20241121	180100	27467280	1995	1995	1995	1995	0
44	20241121	180000	27467280	1995	1995	1995	1995	0
45	20241121	175900	27467280	1995	1995	1995	1995	0
46	20241121	175800	27467280	1995	1995	1995	1995	0
47	20241121	175700	27467280	1995	1995	1995	1995	0
48	20241121	175600	27467280	1995	1995	1995	1995	0
49	20241121	175500	27467280	1995	1995	1995	1995	0
50	20241121	175400	27467280	1995	1995	1995	1995	0
51	20241121	175300	27467280	1995	1995	1995	1995	0
52	20241121	175200	27467280	1995	1995	1995	1995	0
53	20241121	175100	27467280	1995	1995	1995	1995	0
54	20241121	175000	27467280	1995	1995	1995	1995	0
55	20241121	174900	27467280	1995	1995	1995	1995	0
56	20241121	174800	27467280	1995	1995	1995	1995	0
57	20241121	174700	27467280	1995	1995	1995	1995	0
58	20241121	174600	27467280	1995	1995	1995	1995	0
59	20241121	174500	27467280	1995	1995	1995	1995	0
60	20241121	174400	27467280	1995	1995	1995	1995	0
61	20241121	174300	27467280	1995	1995	1995	1995	0
62	20241121	174200	27467280	1995	1995	1995	1995	16
63	20241121	174100	27467280	1995	1995	1995	1995	0
64	20241121	174000	27467280	1995	1995	1995	1995	0
65	20241121	173900	27467280	1995	1995	1995	1995	0
66	20241121	173800	27467280	1995	1995	1995	1995	0
67	20241121	173700	27467280	1995	1995	1995	1995	0
68	20241121	173600	27467280	1995	1995	1995	1995	0
69	20241121	173500	27467280	1995	1995	1995	1995	0
70	20241121	173400	27467280	1995	1995	1995	1995	0
71	20241121	173300	27467280	1995	1995	1995	1995	0
72	20241121	173200	27467280	1995	1995	1995	1995	0
73	20241121	173100	27467280	1995	1995	1995	1995	0
74	20241121	173000	27467280	1995	1995	1995	1995	0
75	20241121	172900	27467280	1995	1995	1995	1995	0
76	20241121	172800	27467280	1995	1995	1995	1995	0
77	20241121	172700	27467280	1995	1995	1995	1995	0
78	20241121	172600	27467280	1995	1995	1995	1995	0
79	20241121	172500	27467280	1995	1995	1995	1995	0
80	20241121	172400	27467280	1995	1995	1995	1995	0
81	20241121	172300	27467280	1995	1995	1995	1995	0
82	20241121	172200	27467280	1995	1995	1995	1995	0
83	20241121	172100	27467280	1995	1995	1995	1995	0
84	20241121	172000	27467280	1995	1995	1995	1995	0
85	20241121	171900	27467280	1995	1995	1995	1995	0
86	20241121	171800	27467280	1995	1995	1995	1995	0
87	20241121	171700	27467280	1995	1995	1995	1995	0
88	20241121	171600	27467280	1995	1995	1995	1995	0
89	20241121	171500	27467280	1995	1995	1995	1995	0
90	20241121	171400	27467280	1995	1995	1995	1995	0
91	20241121	171300	27467280	1995	1995	1995	1995	0
92	20241121	171200	27467280	1995	1995	1995	1995	16
93	20241121	171100	27467280	1995	1995	1995	1995	0
94	20241121	171000	27467280	1995	1995	1995	1995	0
95	20241121	170900	27467280	1995	1995	1995	1995	0
96	20241121	170800	27467280	1995	1995	1995	1995	0
97	20241121	170700	27467280	1995	1995	1995	1995	0
98	20241121	170600	27467280	1995	1995	1995	1995	0
99	20241121	170500	27467280	1995	1995	1995	1995	0
100	20241121	170400	27467280	1995	1995	1995	1995	0
101	20241121	170300	27467280	1995	1995	1995	1995	0
102	20241121	170200	27467280	1995	1995	1995	1995	0
103	20241121	170100	27467280	1995	1995	1995	1995	0
104	20241121	170000	27467280	1995	1995	1995	1995	0
105	20241121	165900	27467280	1995	1995	1995	1995	0
106	20241121	165800	27467280	1995	1995	1995	1995	0
107	20241121	165700	27467280	1995	1995	1995	1995	0
108	20241121	165600	27467280	1995	1995	1995	1995	0
109	20241121	165500	27467280	1995	1995	1995	1995	0
110	20241121	165400	27467280	1995	1995	1995	1995	0
111	20241121	165300	27467280	1995	1995	1995	1995	0
112	20241121	165200	27467280	1995	1995	1995	1995	0
113	20241121	165100	27467280	1995	1995	1995	1995	0
114	20241121	165000	27467280	1995	1995	1995	1995	0
115	20241121	164900	27467280	1995	1995	1995	1995	0
116	20241121	164800	27467280	1995	1995	1995	1995	0
117	20241121	164700	27467280	1995	1995	1995	1995	0
118	20241121	164600	27467280	1995	1995	1995	1995	0
119	20241121	164500	27467280	1995	1995	1995	1995	0
120	20241121	164400	27467280	1995	1995	1995	1995	0
121	20241121	164300	27467280	1995	1995	1995	1995	0
122	20241121	164200	27467280	1995	1995	1995	1995	16
123	20241121	164100	27467280	1995	1995	1995	1995	0
124	20241121	164000	27467280	1995	1995	1995	1995	0
125	20241121	163900	27467280	1995	1995	1995	1995	0
126	20241121	163800	27467280	1995	1995	1995	1995	0
127	20241121	163700	27467280	1995	1995	1995	1995	0
128	20241121	163600	27467280	1995	1995	1995	1995	0
129	20241121	163500	27467280	1995	1995	1995	1995	0
130	20241121	163400	27467280	1995	1995	1995	1995	0
131	20241121	163300	27467280	1995	1995	1995	1995	0
132	20241121	163200	27467280	1995	1995	1995	1995	0
133	20241121	163100	27467280	1995	1995	1995	1995	0
134	20241121	163000	27467280	1995	1995	1995	1995	0
135	20241121	162900	27467280	1995	1995	1995	1995	0
136	20241121	162800	27467280	1995	1995	1995	1995	0
137	20241121	162700	27467280	1995	1995	1995	1995	0
138	20241121	162600	27467280	1995	1995	1995	1995	0
139	20241121	162500	27467280	1995	1995	1995	1995	0
140	20241121	162400	27467280	1995	1995	1995	1995	0
141	20241121	162300	27467280	1995	1995	1995	1995	0
142	20241121	162200	27467280	1995	1995	1995	1995	0
143	20241121	162100	27467280	1995	1995	1995	1995	0
144	20241121	162000	27467280	1995	1995	1995	1995	0
145	20241121	161900	27467280	1995	1995	1995	1995	0
146	20241121	161800	27467280	1995	1995	1995	1995	0
147	20241121	161700	27467280	1995	1995	1995	1995	0
148	20241121	161600	27467280	1995	1995	1995	1995	0
149	20241121	161500	27467280	1995	1995	1995	1995	0
150	20241121	161400	27467280	1995	1995	1995	1995	0
151	20241121	161300	27467280	1995	1995	1995	1995	0
152	20241121	161200	27467280	1995	1995	1995	1995	16
153	20241121	161100	27467280	1995	1995	1995	1995	0
154	20241121	161000	27467280	1995	1995	1995	1995	0
155	20241121	160900	27467280	1995	1995	1995	1995	0
156	20241121	160800	27467280	1995	1995	1995	1995	0
157	20241121	160700	27467280	1995	1995	1995	1995	0
158	20241121	160600	27467280	1995	1995	1995	1995	0
159	20241121	160500	27467280	1995	1995	1995	1995	0
160	20241121	160400	27467280	1995	1995	1995	1995	0
161	20241121	160300	27467280	1995	1995	1995	1995	0
162	20241121	160200	27467280	1995	1995	1995	1995	0
163	20241121	160100	27467280	1995	1995	1995	1995	0
164	20241121	160000	27467280	1995	1995	1995	1995	0
165	20241121	155900	27467280	1995	1995	1995	1995	0
166	20241121	155800	27467280	1995	1995	1995	1995	0
167	20241121	155700	27467280	1995	1995	1995	1995	0
168	20241121	155600	27467280	1995	1995	1995	1995	0
169	20241121	155500	27467280	1995	1995	1995	1995	0
170	20241121	155400	27467280	1995	1995	1995	1995	0
171	20241121	155300	27467280	1995	1995	1995	1995	0
172	20241121	155200	27467280	1995	1995	1995	1995	0
173	20241121	155100	27467280	1995	1995	1995	1995	0
174	20241121	155000	27467280	1995	1995	1995	1995	0
175	20241121	154900	27467280	1995	1995	1995	1995	0
176	20241121	154800	27467280	1995	1995	1995	1995	0
177	20241121	154700	27467280	1995	1995	1995	1995	0
178	20241121	154600	27467280	1995	1995	1995	1995	0
179	20241121	154500	27467280	1995	1995	1995	1995	0
180	20241121	154400	27467280	1995	1995	1995	1995	0
181	20241121	154300	27467280	1995	1995	1995	1995	0
182	20241121	154200	27467280	1995	1995	1995	1995	16
183	20241121	154100	27467280	1995	1995	1995	1995	0
184	20241121	154000	27467280	1995	1995	1995	1995	0
185	20241121	153900	27467280	1995	1995	1995	1995	0
186	20241121	153800	27467280	1995	1995	1995	1995	0
187	20241121	153700	27467280	1995	1995	1995	1995	0
188	20241121	153600	27467280	1995	1995	1995	1995	0
189	20241121	153500	27467280	1995	1995	1995	1995	0
190	20241121	153400	27467280	1995	1995	1995	1995	0
191	20241121	153300	27467280	1995	1995	1995	1995	0
192	20241121	153200	27467280	1995	1995	1995	1995	0
193	20241121	153100	27467280	1995	1995	1995	1995	0
194	20241121	153000	27467280	1995	1995	1995	1995	16
195	20241121	152900	27435360	1995	1995	1995	1995	0
196	20241121	152800	27435360	1995	1995	1995	1995	0
197	20241121	152700	27435360	1995	1995	1995	1995	0
198	20241121	152600	27435360	1995	1995	1995	1995	0
199	20241121	152500	27435360	1995	1995	1995	1995	0
200	20241121	152400	27435360	1995	1995	1995	1995	0
201	20241121	152300	27435360	1995	1995	1995	1995	0
202	20241121	152200	27435360	1995	1995	1995	1995	0
203	20241121	152100	27435360	1995	1995	1995	1995	0
204	20241121	152000	27435360	1995	1995	1995	1995	0
205	20241121	151900	27435360	1995	1995	1995	1995	0
206	20241121	151800	27435360	1995	1995	1995	1995	1
207	20241121	151700	27433365	1995	1995	1995	1995	0
208	20241121	151600	27433365	1995	1995	1995	1995	0
209	20241121	151500	27433365	1995	1995	1995	1995	1
210	20241121	151400	27431370	1995	1995	1995	1995	0
211	20241121	151300	27431370	1995	1995	1995	1995	100
212	20241121	151200	27231870	1995	1995	1995	1995	0
213	20241121	151100	27231870	1995	1995	1995	1995	0
214	20241121	151000	27231870	1995	1993	1995	1993	10
215	20241121	150900	27211929	1993	1990	1993	1990	485
216	20241121	150800	26246755	1989	1989	1989	1989	86
217	20241121	150700	26075701	1988	1988	1988	1988	0
218	20241121	150600	26075701	1988	1983	1988	1983	237
219	20241121	150500	25604585	1988	1988	1988	1988	0
220	20241121	150400	25604585	1988	1988	1988	1988	0
221	20241121	150300	25604585	1988	1988	1988	1988	1
222	20241121	150200	25602597	1983	1983	1983	1983	0
223	20241121	150100	25602597	1983	1983	1983	1983	0
224	20241121	150000	25602597	1983	1983	1983	1983	0
225	20241121	145900	25602597	1983	1983	1983	1983	0
226	20241121	145800	25602597	1983	1983	1983	1983	0
227	20241121	145700	25602597	1983	1983	1983	1983	0
228	20241121	145600	25602597	1983	1983	1983	1983	0
229	20241121	145500	25602597	1983	1983	1983	1983	0
230	20241121	145400	25602597	1983	1983	1983	1983	26
231	20241121	145300	25551039	1982	1982	1982	1982	0
232	20241121	145200	25551039	1982	1986	1986	1982	3
233	20241121	145100	25545089	1988	1988	1988	1988	0
234	20241121	145000	25545089	1988	1988	1988	1988	0
235	20241121	144900	25545089	1988	1988	1988	1988	0
236	20241121	144800	25545089	1988	1989	1989	1988	102
237	20241121	144700	25342212	1990	1990	1990	1990	0
238	20241121	144600	25342212	1990	1990	1990	1990	0
239	20241121	144500	25342212	1990	1990	1990	1990	0
240	20241121	144400	25342212	1990	1990	1990	1990	100
241	20241121	144300	25143212	1988	1988	1988	1988	0
242	20241121	144200	25143212	1988	1988	1988	1988	0
243	20241121	144100	25143212	1988	1988	1988	1988	205
244	20241121	144000	24735672	1986	1986	1986	1986	0
245	20241121	143900	24735672	1986	1984	1986	1983	2171
246	20241121	143800	20428182	1985	1985	1985	1985	100
247	20241121	143700	20229682	1985	1985	1985	1985	0
248	20241121	143600	20229682	1985	1985	1985	1985	0
249	20241121	143500	20229682	1985	1985	1985	1985	0
250	20241121	143400	20229682	1985	1985	1985	1985	0
251	20241121	143300	20229682	1985	1985	1985	1985	1
252	20241121	143200	20227697	1984	1984	1984	1984	0
253	20241121	143100	20227697	1984	1984	1984	1984	17
254	20241121	143000	20193969	1984	1984	1984	1984	40
255	20241121	142900	20114609	1984	1984	1984	1984	0
256	20241121	142800	20114609	1984	1984	1984	1984	40
257	20241121	142700	20035249	1985	1985	1985	1985	0
258	20241121	142600	20035249	1985	1985	1985	1985	0
259	20241121	142500	20035249	1985	1985	1985	1985	0
260	20241121	142400	20035249	1985	1985	1985	1985	0
261	20241121	142300	20035249	1985	1985	1985	1985	0
262	20241121	142200	20035249	1985	1985	1985	1985	0
263	20241121	142100	20035249	1985	1985	1985	1985	0
264	20241121	142000	20035249	1985	1985	1985	1985	3
265	20241121	141900	20029294	1985	1985	1985	1985	2
266	20241121	141800	20025324	1985	1985	1985	1985	1
267	20241121	141700	20023339	1985	1985	1985	1985	51
268	20241121	141600	19922104	1985	1985	1985	1985	0
269	20241121	141500	19922104	1985	1985	1985	1985	0
270	20241121	141400	19922104	1985	1985	1985	1985	0
271	20241121	141300	19922104	1985	1985	1985	1985	3
272	20241121	141200	19916149	1985	1985	1985	1985	0
273	20241121	141100	19916149	1985	1985	1985	1985	0
274	20241121	141000	19916149	1985	1985	1985	1985	0
275	20241121	140900	19916149	1985	1985	1985	1985	0
276	20241121	140800	19916149	1985	1985	1985	1985	0
277	20241121	140700	19916149	1985	1985	1985	1985	0
278	20241121	140600	19916149	1985	1985	1985	1985	0
279	20241121	140500	19916149	1985	1985	1985	1985	0
280	20241121	140400	19916149	1985	1985	1985	1985	1
281	20241121	140300	19914164	1985	1985	1985	1985	0
282	20241121	140200	19914164	1985	1985	1985	1985	1
283	20241121	140100	19912179	1985	1985	1985	1985	0
284	20241121	140000	19912179	1985	1985	1985	1985	0
285	20241121	135900	19912179	1985	1985	1985	1985	0
286	20241121	135800	19912179	1985	1985	1985	1985	0
287	20241121	135700	19912179	1985	1985	1985	1985	0
288	20241121	135600	19912179	1985	1985	1985	1985	0
289	20241121	135500	19912179	1985	1985	1985	1985	0
290	20241121	135400	19912179	1985	1985	1985	1985	0
291	20241121	135300	19912179	1985	1985	1985	1985	0
292	20241121	135200	19912179	1985	1985	1985	1985	0
293	20241121	135100	19912179	1985	1985	1985	1985	2
294	20241121	135000	19908209	1985	1985	1985	1985	0
295	20241121	134900	19908209	1985	1985	1985	1985	1
296	20241121	134800	19906224	1984	1984	1984	1984	0
297	20241121	134700	19906224	1984	1984	1984	1984	0
298	20241121	134600	19906224	1984	1984	1984	1984	30
299	20241121	134500	19846704	1984	1984	1984	1984	2102
300	20241121	134400	15676336	1985	1985	1985	1985	1
301	20241121	134300	15674351	1985	1985	1985	1985	0
302	20241121	134200	15674351	1985	1985	1985	1985	20
303	20241121	134100	15634651	1985	1985	1985	1985	0
304	20241121	134000	15634651	1985	1985	1985	1985	0
305	20241121	133900	15634651	1985	1985	1985	1985	0
306	20241121	133800	15634651	1985	1985	1985	1985	4
307	20241121	133700	15626711	1985	1985	1985	1985	2
308	20241121	133600	15622741	1985	1985	1985	1985	27
309	20241121	133500	15569146	1985	1985	1985	1985	0
310	20241121	133400	15569146	1985	1985	1985	1985	1
311	20241121	133300	15567161	1985	1985	1985	1985	0
312	20241121	133200	15567161	1985	1985	1985	1985	0
313	20241121	133100	15567161	1985	1985	1985	1985	0
314	20241121	133000	15567161	1985	1985	1985	1985	0
315	20241121	132900	15567161	1985	1985	1985	1985	0
316	20241121	132800	15567161	1985	1985	1985	1985	0
317	20241121	132700	15567161	1985	1985	1985	1985	5
318	20241121	132600	15557236	1984	1984	1984	1984	60
319	20241121	132500	15438196	1984	1984	1984	1984	0
320	20241121	132400	15438196	1984	1984	1984	1984	0
321	20241121	132300	15438196	1984	1984	1984	1984	0
322	20241121	132200	15438196	1984	1984	1984	1984	0
323	20241121	132100	15438196	1984	1985	1985	1984	1399
324	20241121	132000	12662560	1985	1985	1985	1985	0
325	20241121	131900	12662560	1985	1985	1985	1985	1
326	20241121	131800	12660575	1984	1984	1984	1984	0
327	20241121	131700	12660575	1984	1981	1984	1980	1380
328	20241121	131600	9922833	1979	1979	1979	1979	0
329	20241121	131500	9922833	1979	1979	1979	1979	0
330	20241121	131400	9922833	1979	1979	1979	1979	0
331	20241121	131300	9922833	1979	1979	1979	1979	0
332	20241121	131200	9922833	1979	1979	1979	1979	0
333	20241121	131100	9922833	1979	1979	1979	1979	0
334	20241121	131000	9922833	1979	1979	1979	1979	0
335	20241121	130900	9922833	1979	1979	1979	1979	0
336	20241121	130800	9922833	1979	1979	1979	1979	0
337	20241121	130700	9922833	1979	1979	1979	1979	7
338	20241121	130600	9908980	1985	1985	1985	1985	0
339	20241121	130500	9908980	1985	1985	1985	1985	0
340	20241121	130400	9908980	1985	1985	1985	1985	1
341	20241121	130300	9906995	1985	1985	1985	1985	0
342	20241121	130200	9906995	1985	1985	1985	1985	0
343	20241121	130100	9906995	1985	1985	1985	1985	0
344	20241121	130000	9906995	1985	1985	1985	1985	0
345	20241121	125900	9906995	1985	1985	1985	1985	0
346	20241121	125800	9906995	1985	1985	1985	1985	0
347	20241121	125700	9906995	1985	1985	1985	1985	7
348	20241121	125600	9893100	1985	1985	1985	1985	0
349	20241121	125500	9893100	1985	1985	1985	1985	0
350	20241121	125400	9893100	1985	1985	1985	1985	0
351	20241121	125300	9893100	1985	1985	1985	1985	0
352	20241121	125200	9893100	1985	1985	1985	1985	0
353	20241121	125100	9893100	1985	1985	1985	1985	0
354	20241121	125000	9893100	1985	1985	1985	1985	44
355	20241121	124900	9805760	1985	1985	1985	1985	1
356	20241121	124800	9803775	1985	1985	1985	1985	20
357	20241121	124700	9764075	1985	1985	1985	1985	0
358	20241121	124600	9764075	1985	1985	1985	1985	0
359	20241121	124500	9764075	1985	1985	1985	1985	0
360	20241121	124400	9764075	1985	1985	1985	1985	0
361	20241121	124300	9764075	1985	1985	1985	1985	0
362	20241121	124200	9764075	1985	1985	1985	1985	0
363	20241121	124100	9764075	1985	1985	1985	1985	13
364	20241121	124000	9738270	1985	1985	1985	1985	0
365	20241121	123900	9738270	1985	1985	1985	1985	0
366	20241121	123800	9738270	1985	1985	1985	1985	0
367	20241121	123700	9738270	1985	1985	1985	1985	0
368	20241121	123600	9738270	1985	1985	1985	1985	0
369	20241121	123500	9738270	1985	1985	1985	1985	0
370	20241121	123400	9738270	1985	1985	1985	1985	1
371	20241121	123300	9736285	1985	1985	1985	1985	0
372	20241121	123200	9736285	1985	1985	1985	1985	0
373	20241121	123100	9736285	1985	1985	1985	1985	0
374	20241121	123000	9736285	1985	1985	1985	1985	1
375	20241121	122900	9734300	1977	1977	1977	1977	15
376	20241121	122800	9704645	1985	1985	1985	1985	0
377	20241121	122700	9704645	1985	1985	1985	1985	0
378	20241121	122600	9704645	1985	1985	1985	1985	11
379	20241121	122500	9682810	1985	1985	1985	1985	1
380	20241121	122400	9680825	1985	1985	1985	1985	6
381	20241121	122300	9668915	1985	1985	1985	1985	0
382	20241121	122200	9668915	1985	1985	1985	1985	0
383	20241121	122100	9668915	1985	1985	1985	1985	1
384	20241121	122000	9666930	1985	1985	1985	1985	15
385	20241121	121900	9637155	1985	1985	1985	1985	1
386	20241121	121800	9635170	1985	1985	1985	1985	0
387	20241121	121700	9635170	1985	1985	1985	1985	0
388	20241121	121600	9635170	1985	1985	1985	1985	0
389	20241121	121500	9635170	1985	1985	1985	1985	0
390	20241121	121400	9635170	1985	1985	1985	1985	0
391	20241121	121300	9635170	1985	1985	1985	1985	0
392	20241121	121200	9635170	1985	1985	1985	1985	0
393	20241121	121100	9635170	1985	1985	1985	1985	0
394	20241121	121000	9635170	1985	1985	1985	1985	9
395	20241121	120900	9617305	1985	1985	1985	1985	0
396	20241121	120800	9617305	1985	1985	1985	1985	0
397	20241121	120700	9617305	1985	1985	1985	1985	0
398	20241121	120600	9617305	1985	1985	1985	1985	0
399	20241121	120500	9617305	1985	1985	1985	1985	1
400	20241121	120400	9615320	1977	1977	1977	1977	0
401	20241121	120300	9615320	1977	1977	1977	1977	0
402	20241121	120200	9615320	1977	1977	1977	1977	0
403	20241121	120100	9615320	1977	1978	1978	1977	512
404	20241121	120000	8603095	1977	1977	1977	1977	37
405	20241121	115900	8529946	1986	1986	1986	1986	0
406	20241121	115800	8529946	1986	1986	1986	1986	0
407	20241121	115700	8529946	1986	1986	1986	1986	0
408	20241121	115600	8529946	1986	1986	1986	1986	0
409	20241121	115500	8529946	1986	1986	1986	1986	0
410	20241121	115400	8529946	1986	1986	1986	1986	0
411	20241121	115300	8529946	1986	1986	1986	1986	0
412	20241121	115200	8529946	1986	1986	1986	1986	0
413	20241121	115100	8529946	1986	1986	1986	1986	0
414	20241121	115000	8529946	1986	1986	1986	1986	1
415	20241121	114900	8527960	1986	1986	1986	1986	0
416	20241121	114800	8527960	1986	1986	1986	1986	0
417	20241121	114700	8527960	1986	1986	1986	1986	0
418	20241121	114600	8527960	1986	1986	1986	1986	0
419	20241121	114500	8527960	1986	1986	1986	1986	0
420	20241121	114400	8527960	1986	1986	1986	1986	0
421	20241121	114300	8527960	1986	1986	1986	1986	0
422	20241121	114200	8527960	1986	1986	1986	1986	0
423	20241121	114100	8527960	1986	1986	1986	1986	0
424	20241121	114000	8527960	1986	1986	1986	1986	275
425	20241121	113900	7981810	1986	1986	1986	1986	0
426	20241121	113800	7981810	1986	1986	1986	1986	0
427	20241121	113700	7981810	1986	1986	1986	1986	0
428	20241121	113600	7981810	1986	1986	1986	1986	0
429	20241121	113500	7981810	1986	1986	1986	1986	1
430	20241121	113400	7979824	1985	1985	1985	1985	20
431	20241121	113300	7940124	1985	1985	1985	1985	0
432	20241121	113200	7940124	1985	1985	1985	1985	2
433	20241121	113100	7936154	1985	1985	1985	1985	0
434	20241121	113000	7936154	1985	1985	1985	1985	28
435	20241121	112900	7880574	1985	1985	1985	1985	0
436	20241121	112800	7880574	1985	1985	1985	1985	0
437	20241121	112700	7880574	1985	1985	1985	1985	0
438	20241121	112600	7880574	1985	1985	1985	1985	0
439	20241121	112500	7880574	1985	1985	1985	1985	0
440	20241121	112400	7880574	1985	1985	1985	1985	0
441	20241121	112300	7880574	1985	1985	1985	1985	0
442	20241121	112200	7880574	1985	1985	1985	1985	0
443	20241121	112100	7880574	1985	1985	1985	1985	3
444	20241121	112000	7874619	1985	1985	1985	1985	0
445	20241121	111900	7874619	1985	1985	1985	1985	0
446	20241121	111800	7874619	1985	1985	1985	1985	0
447	20241121	111700	7874619	1985	1985	1985	1985	0
448	20241121	111600	7874619	1985	1985	1985	1985	0
449	20241121	111500	7874619	1985	1985	1985	1985	0
450	20241121	111400	7874619	1985	1985	1985	1985	0
451	20241121	111300	7874619	1985	1985	1985	1985	0
452	20241121	111200	7874619	1985	1985	1985	1985	1
453	20241121	111100	7872634	1987	1987	1987	1987	0
454	20241121	111000	7872634	1987	1987	1987	1987	0
455	20241121	110900	7872634	1987	1987	1987	1987	0
456	20241121	110800	7872634	1987	1987	1987	1987	0
457	20241121	110700	7872634	1987	1987	1987	1987	0
458	20241121	110600	7872634	1987	1987	1987	1987	0
459	20241121	110500	7872634	1987	1987	1987	1987	0
460	20241121	110400	7872634	1987	1987	1987	1987	0
461	20241121	110300	7872634	1987	1987	1987	1987	0
462	20241121	110200	7872634	1987	1987	1987	1987	1
463	20241121	110100	7870647	1975	1975	1975	1975	0
464	20241121	110000	7870647	1975	1975	1975	1975	0
465	20241121	105900	7870647	1975	1975	1975	1975	0
466	20241121	105800	7870647	1975	1975	1975	1975	0
467	20241121	105700	7870647	1975	1975	1975	1975	0
468	20241121	105600	7870647	1975	1975	1975	1975	0
469	20241121	105500	7870647	1975	1975	1975	1975	0
470	20241121	105400	7870647	1975	1975	1975	1975	0
471	20241121	105300	7870647	1975	1975	1975	1975	0
472	20241121	105200	7870647	1975	1975	1975	1975	0
473	20241121	105100	7870647	1975	1975	1975	1975	0
474	20241121	105000	7870647	1975	1975	1975	1975	0
475	20241121	104900	7870647	1975	1975	1975	1975	0
476	20241121	104800	7870647	1975	1975	1975	1975	0
477	20241121	104700	7870647	1975	1975	1975	1975	0
478	20241121	104600	7870647	1975	1975	1975	1975	212
479	20241121	104500	7451947	1987	1987	1987	1987	1
480	20241121	104400	7449960	1975	1975	1975	1975	0
481	20241121	104300	7449960	1975	1992	1992	1975	54
482	20241121	104200	7343293	1975	1975	1975	1975	0
483	20241121	104100	7343293	1975	1994	1994	1975	276
484	20241121	104000	6798114	1976	1976	1976	1976	0
485	20241121	103900	6798114	1976	1976	1976	1976	0
486	20241121	103800	6798114	1976	1976	1976	1976	2
487	20241121	103700	6794162	1976	1976	1976	1976	0
488	20241121	103600	6794162	1976	1977	1977	1976	256
489	20241121	103500	6288296	1977	1977	1977	1977	0
490	20241121	103400	6288296	1977	1977	1977	1977	0
491	20241121	103300	6288296	1977	1977	1977	1977	0
492	20241121	103200	6288296	1977	1977	1977	1977	10
493	20241121	103100	6268526	1975	1975	1975	1975	0
494	20241121	103000	6268526	1975	1975	1975	1975	0
495	20241121	102900	6268526	1975	1975	1975	1975	0
496	20241121	102800	6268526	1975	1975	1975	1975	0
497	20241121	102700	6268526	1975	1975	1975	1975	0
498	20241121	102600	6268526	1975	1975	1975	1975	0
499	20241121	102500	6268526	1975	1975	1975	1975	0
500	20241121	102400	6268526	1975	1975	1975	1975	0
501	20241121	102300	6268526	1975	1976	1976	1975	128
502	20241121	102200	6015725	1994	1994	1994	1994	0
503	20241121	102100	6015725	1994	1994	1994	1994	0
504	20241121	102000	6015725	1994	1994	1994	1994	0
505	20241121	101900	6015725	1994	1994	1994	1994	0
506	20241121	101800	6015725	1994	1994	1994	1994	0
507	20241121	101700	6015725	1994	1994	1994	1994	0
508	20241121	101600	6015725	1994	1994	1994	1994	0
509	20241121	101500	6015725	1994	1994	1994	1994	6
510	20241121	101400	6003761	1994	1994	1994	1994	1
511	20241121	101300	6001767	1973	1973	1973	1973	0
512	20241121	101200	6001767	1973	1973	1973	1973	0
513	20241121	101100	6001767	1973	1973	1973	1973	0
514	20241121	101000	6001767	1973	1973	1973	1973	0
515	20241121	100900	6001767	1973	1973	1973	1973	0
516	20241121	100800	6001767	1973	1973	1973	1973	0
517	20241121	100700	6001767	1973	1973	1973	1973	0
518	20241121	100600	6001767	1973	1973	1973	1973	0
519	20241121	100500	6001767	1973	1973	1973	1973	0
520	20241121	100400	6001767	1973	1973	1973	1973	0
521	20241121	100300	6001767	1973	1973	1973	1973	0
522	20241121	100200	6001767	1973	1973	1973	1973	0
523	20241121	100100	6001767	1973	1973	1973	1973	0
524	20241121	100000	6001767	1973	1973	1973	1973	0
525	20241121	095900	6001767	1973	1973	1973	1973	0
526	20241121	095800	6001767	1973	1973	1973	1973	0
527	20241121	095700	6001767	1973	1973	1973	1973	126
528	20241121	095600	5753169	1998	1998	1998	1998	0
529	20241121	095500	5753169	1998	1998	1998	1998	0
530	20241121	095400	5753169	1998	1998	1998	1998	0
531	20241121	095300	5753169	1998	1998	1998	1998	0
532	20241121	095200	5753169	1998	1998	1998	1998	0
533	20241121	095100	5753169	1998	1998	1998	1998	0
534	20241121	095000	5753169	1998	1998	1998	1998	0
535	20241121	094900	5753169	1998	1998	1998	1998	0
536	20241121	094800	5753169	1998	1998	1998	1998	0
537	20241121	094700	5753169	1998	1998	1998	1998	0
538	20241121	094600	5753169	1998	1998	1998	1998	0
539	20241121	094500	5753169	1998	1998	1998	1998	0
540	20241121	094400	5753169	1998	1998	1998	1998	0
541	20241121	094300	5753169	1998	1998	1998	1998	0
542	20241121	094200	5753169	1998	1998	1998	1998	5
543	20241121	094100	5743179	1998	1998	1998	1998	5
544	20241121	094000	5733189	1998	1998	1998	1998	12
545	20241121	093900	5709213	1998	1998	1998	1998	10
546	20241121	093800	5689233	1998	1998	1998	1998	10
547	20241121	093700	5669253	1998	1998	1998	1998	0
548	20241121	093600	5669253	1998	1998	1998	1998	50
549	20241121	093500	5569353	1998	1998	1998	1998	2
550	20241121	093400	5565357	1998	1979	1998	1979	509
551	20241121	093300	4548546	1998	1998	1998	1998	0
552	20241121	093200	4548546	1998	1998	1998	1998	3
553	20241121	093100	4542552	1982	1982	1982	1982	100
554	20241121	093000	4344352	1998	1984	1998	1984	4
555	20241121	092900	4336388	1972	1972	1972	1972	270
556	20241121	092800	3803948	1972	1972	1972	1972	0
557	20241121	092700	3803948	1972	1972	1972	1972	0
558	20241121	092600	3803948	1972	1972	1972	1972	0
559	20241121	092500	3803948	1972	1972	1972	1972	0
560	20241121	092400	3803948	1972	1972	1972	1972	0
561	20241121	092300	3803948	1972	1972	1972	1972	0
562	20241121	092200	3803948	1972	1972	1972	1972	0
563	20241121	092100	3803948	1972	1973	1973	1972	21
564	20241121	092000	3762526	1973	1973	1973	1973	171
565	20241121	091900	3425143	1974	1974	1974	1974	0
566	20241121	091800	3425143	1974	1974	1974	1974	3
567	20241121	091700	3419221	1974	1974	1974	1974	0
568	20241121	091600	3419221	1974	1974	1974	1974	0
569	20241121	091500	3419221	1974	1974	1974	1974	54
570	20241121	091400	3312625	1974	1974	1974	1974	0
571	20241121	091300	3312625	1974	1974	1974	1974	0
572	20241121	091200	3312625	1974	1974	1974	1974	170
573	20241121	091100	2977045	1974	1974	1974	1974	194
574	20241121	091000	2594089	1975	1980	1980	1975	833
575	20241121	090900	948183	2000	2000	2000	2000	2
576	20241121	090800	944183	2015	2015	2015	2015	0
577	20241121	090700	944183	2015	2015	2015	2015	0
578	20241121	090600	944183	2015	2015	2015	2015	27
579	20241121	090500	889778	2015	2015	2015	2015	2
580	20241121	090400	885748	2000	2000	2000	2000	180
581	20241121	090300	525748	2020	2000	2020	2000	24
582	20241121	090200	477708	1974	1974	1974	1974	0
583	20241121	090100	477708	1974	1974	1974	1974	0
584	20241121	090000	477708	1974	1974	1974	1974	242