KissMeData/004540/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184200	88164223	1978	1978	1978	1978	171
3	20241118	184100	88164223	1978	1978	1978	1978	0
4	20241118	184000	88164223	1978	1978	1978	1978	0
5	20241118	183900	88164223	1978	1978	1978	1978	0
6	20241118	183800	88164223	1978	1978	1978	1978	0
7	20241118	183700	88164223	1978	1978	1978	1978	0
8	20241118	183600	88164223	1978	1978	1978	1978	0
9	20241118	183500	88164223	1978	1978	1978	1978	0
10	20241118	183400	88164223	1978	1978	1978	1978	0
11	20241118	183300	88164223	1978	1978	1978	1978	0
12	20241118	183200	88164223	1978	1978	1978	1978	0
13	20241118	183100	88164223	1978	1978	1978	1978	0
14	20241118	183000	88164223	1978	1978	1978	1978	0
15	20241118	182900	88164223	1978	1978	1978	1978	0
16	20241118	182800	88164223	1978	1978	1978	1978	0
17	20241118	182700	88164223	1978	1978	1978	1978	0
18	20241118	182600	88164223	1978	1978	1978	1978	0
19	20241118	182500	88164223	1978	1978	1978	1978	0
20	20241118	182400	88164223	1978	1978	1978	1978	0
21	20241118	182300	88164223	1978	1978	1978	1978	0
22	20241118	182200	88164223	1978	1978	1978	1978	0
23	20241118	182100	88164223	1978	1978	1978	1978	0
24	20241118	182000	88164223	1978	1978	1978	1978	0
25	20241118	181900	88164223	1978	1978	1978	1978	0
26	20241118	181800	88164223	1978	1978	1978	1978	0
27	20241118	181700	88164223	1978	1978	1978	1978	0
28	20241118	181600	88164223	1978	1978	1978	1978	0
29	20241118	181500	88164223	1978	1978	1978	1978	0
30	20241118	181400	88164223	1978	1978	1978	1978	0
31	20241118	181300	88164223	1978	1978	1978	1978	0
32	20241118	181200	88164223	1978	1978	1978	1978	171
33	20241118	181100	88164223	1978	1978	1978	1978	0
34	20241118	181000	88164223	1978	1978	1978	1978	0
35	20241118	180900	88164223	1978	1978	1978	1978	0
36	20241118	180800	88164223	1978	1978	1978	1978	0
37	20241118	180700	88164223	1978	1978	1978	1978	0
38	20241118	180600	88164223	1978	1978	1978	1978	0
39	20241118	180500	88164223	1978	1978	1978	1978	0
40	20241118	180400	88164223	1978	1978	1978	1978	0
41	20241118	180300	88164223	1978	1978	1978	1978	0
42	20241118	180200	88164223	1978	1978	1978	1978	0
43	20241118	180100	88164223	1978	1978	1978	1978	0
44	20241118	180000	88164223	1978	1978	1978	1978	0
45	20241118	175900	88164223	1978	1978	1978	1978	0
46	20241118	175800	88164223	1978	1978	1978	1978	0
47	20241118	175700	88164223	1978	1978	1978	1978	0
48	20241118	175600	88164223	1978	1978	1978	1978	0
49	20241118	175500	88164223	1978	1978	1978	1978	0
50	20241118	175400	88164223	1978	1978	1978	1978	0
51	20241118	175300	88164223	1978	1978	1978	1978	0
52	20241118	175200	88164223	1978	1978	1978	1978	0
53	20241118	175100	88164223	1978	1978	1978	1978	0
54	20241118	175000	88164223	1978	1978	1978	1978	0
55	20241118	174900	88164223	1978	1978	1978	1978	0
56	20241118	174800	88164223	1978	1978	1978	1978	0
57	20241118	174700	88164223	1978	1978	1978	1978	0
58	20241118	174600	88164223	1978	1978	1978	1978	0
59	20241118	174500	88164223	1978	1978	1978	1978	0
60	20241118	174400	88164223	1978	1978	1978	1978	0
61	20241118	174300	88164223	1978	1978	1978	1978	0
62	20241118	174200	88164223	1978	1978	1978	1978	171
63	20241118	174100	88164223	1978	1978	1978	1978	0
64	20241118	174000	88164223	1978	1978	1978	1978	0
65	20241118	173900	88164223	1978	1978	1978	1978	0
66	20241118	173800	88164223	1978	1978	1978	1978	0
67	20241118	173700	88164223	1978	1978	1978	1978	0
68	20241118	173600	88164223	1978	1978	1978	1978	0
69	20241118	173500	88164223	1978	1978	1978	1978	0
70	20241118	173400	88164223	1978	1978	1978	1978	0
71	20241118	173300	88164223	1978	1978	1978	1978	0
72	20241118	173200	88164223	1978	1978	1978	1978	0
73	20241118	173100	88164223	1978	1978	1978	1978	0
74	20241118	173000	88164223	1978	1978	1978	1978	0
75	20241118	172900	88164223	1978	1978	1978	1978	0
76	20241118	172800	88164223	1978	1978	1978	1978	0
77	20241118	172700	88164223	1978	1978	1978	1978	0
78	20241118	172600	88164223	1978	1978	1978	1978	0
79	20241118	172500	88164223	1978	1978	1978	1978	0
80	20241118	172400	88164223	1978	1978	1978	1978	0
81	20241118	172300	88164223	1978	1978	1978	1978	0
82	20241118	172200	88164223	1978	1978	1978	1978	0
83	20241118	172100	88164223	1978	1978	1978	1978	0
84	20241118	172000	88164223	1978	1978	1978	1978	0
85	20241118	171900	88164223	1978	1978	1978	1978	0
86	20241118	171800	88164223	1978	1978	1978	1978	0
87	20241118	171700	88164223	1978	1978	1978	1978	0
88	20241118	171600	88164223	1978	1978	1978	1978	0
89	20241118	171500	88164223	1978	1978	1978	1978	0
90	20241118	171400	88164223	1978	1978	1978	1978	0
91	20241118	171300	88164223	1978	1978	1978	1978	0
92	20241118	171200	88164223	1978	1978	1978	1978	171
93	20241118	171100	88164223	1978	1978	1978	1978	0
94	20241118	171000	88164223	1978	1978	1978	1978	0
95	20241118	170900	88164223	1978	1978	1978	1978	0
96	20241118	170800	88164223	1978	1978	1978	1978	0
97	20241118	170700	88164223	1978	1978	1978	1978	0
98	20241118	170600	88164223	1978	1978	1978	1978	0
99	20241118	170500	88164223	1978	1978	1978	1978	0
100	20241118	170400	88164223	1978	1978	1978	1978	0
101	20241118	170300	88164223	1978	1978	1978	1978	0
102	20241118	170200	88164223	1978	1978	1978	1978	0
103	20241118	170100	88164223	1978	1978	1978	1978	0
104	20241118	170000	88164223	1978	1978	1978	1978	0
105	20241118	165900	88164223	1978	1978	1978	1978	0
106	20241118	165800	88164223	1978	1978	1978	1978	0
107	20241118	165700	88164223	1978	1978	1978	1978	0
108	20241118	165600	88164223	1978	1978	1978	1978	0
109	20241118	165500	88164223	1978	1978	1978	1978	0
110	20241118	165400	88164223	1978	1978	1978	1978	0
111	20241118	165300	88164223	1978	1978	1978	1978	0
112	20241118	165200	88164223	1978	1978	1978	1978	0
113	20241118	165100	88164223	1978	1978	1978	1978	0
114	20241118	165000	88164223	1978	1978	1978	1978	0
115	20241118	164900	88164223	1978	1978	1978	1978	0
116	20241118	164800	88164223	1978	1978	1978	1978	0
117	20241118	164700	88164223	1978	1978	1978	1978	0
118	20241118	164600	88164223	1978	1978	1978	1978	0
119	20241118	164500	88164223	1978	1978	1978	1978	0
120	20241118	164400	88164223	1978	1978	1978	1978	0
121	20241118	164300	88164223	1978	1978	1978	1978	0
122	20241118	164200	88164223	1978	1978	1978	1978	171
123	20241118	164100	88164223	1978	1978	1978	1978	0
124	20241118	164000	88164223	1978	1978	1978	1978	0
125	20241118	163900	88164223	1978	1978	1978	1978	0
126	20241118	163800	88164223	1978	1978	1978	1978	0
127	20241118	163700	88164223	1978	1978	1978	1978	0
128	20241118	163600	88164223	1978	1978	1978	1978	0
129	20241118	163500	88164223	1978	1978	1978	1978	0
130	20241118	163400	88164223	1978	1978	1978	1978	0
131	20241118	163300	88164223	1978	1978	1978	1978	0
132	20241118	163200	88164223	1978	1978	1978	1978	0
133	20241118	163100	88164223	1978	1978	1978	1978	0
134	20241118	163000	88164223	1978	1978	1978	1978	0
135	20241118	162900	88164223	1978	1978	1978	1978	0
136	20241118	162800	88164223	1978	1978	1978	1978	0
137	20241118	162700	88164223	1978	1978	1978	1978	0
138	20241118	162600	88164223	1978	1978	1978	1978	0
139	20241118	162500	88164223	1978	1978	1978	1978	0
140	20241118	162400	88164223	1978	1978	1978	1978	0
141	20241118	162300	88164223	1978	1978	1978	1978	0
142	20241118	162200	88164223	1978	1978	1978	1978	0
143	20241118	162100	88164223	1978	1978	1978	1978	0
144	20241118	162000	88164223	1978	1978	1978	1978	0
145	20241118	161900	88164223	1978	1978	1978	1978	0
146	20241118	161800	88164223	1978	1978	1978	1978	0
147	20241118	161700	88164223	1978	1978	1978	1978	0
148	20241118	161600	88164223	1978	1978	1978	1978	0
149	20241118	161500	88164223	1978	1978	1978	1978	0
150	20241118	161400	88164223	1978	1978	1978	1978	0
151	20241118	161300	88164223	1978	1978	1978	1978	0
152	20241118	161200	88164223	1978	1978	1978	1978	171
153	20241118	161100	88164223	1978	1978	1978	1978	0
154	20241118	161000	88164223	1978	1978	1978	1978	0
155	20241118	160900	88164223	1978	1978	1978	1978	0
156	20241118	160800	88164223	1978	1978	1978	1978	0
157	20241118	160700	88164223	1978	1978	1978	1978	0
158	20241118	160600	88164223	1978	1978	1978	1978	0
159	20241118	160500	88164223	1978	1978	1978	1978	0
160	20241118	160400	88164223	1978	1978	1978	1978	0
161	20241118	160300	88164223	1978	1978	1978	1978	0
162	20241118	160200	88164223	1978	1978	1978	1978	0
163	20241118	160100	88164223	1978	1978	1978	1978	0
164	20241118	160000	88164223	1978	1978	1978	1978	0
165	20241118	155900	88164223	1978	1978	1978	1978	0
166	20241118	155800	88164223	1978	1978	1978	1978	0
167	20241118	155700	88164223	1978	1978	1978	1978	0
168	20241118	155600	88164223	1978	1978	1978	1978	0
169	20241118	155500	88164223	1978	1978	1978	1978	0
170	20241118	155400	88164223	1978	1978	1978	1978	0
171	20241118	155300	88164223	1978	1978	1978	1978	0
172	20241118	155200	88164223	1978	1978	1978	1978	0
173	20241118	155100	88164223	1978	1978	1978	1978	0
174	20241118	155000	88164223	1978	1978	1978	1978	0
175	20241118	154900	88164223	1978	1978	1978	1978	0
176	20241118	154800	88164223	1978	1978	1978	1978	0
177	20241118	154700	88164223	1978	1978	1978	1978	0
178	20241118	154600	88164223	1978	1978	1978	1978	0
179	20241118	154500	88164223	1978	1978	1978	1978	0
180	20241118	154400	88164223	1978	1978	1978	1978	0
181	20241118	154300	88164223	1978	1978	1978	1978	0
182	20241118	154200	88164223	1978	1978	1978	1978	171
183	20241118	154100	88164223	1978	1978	1978	1978	0
184	20241118	154000	88164223	1978	1978	1978	1978	0
185	20241118	153900	88164223	1978	1978	1978	1978	0
186	20241118	153800	88164223	1978	1978	1978	1978	0
187	20241118	153700	88164223	1978	1978	1978	1978	0
188	20241118	153600	88164223	1978	1978	1978	1978	0
189	20241118	153500	88164223	1978	1978	1978	1978	0
190	20241118	153400	88164223	1978	1978	1978	1978	0
191	20241118	153300	88164223	1978	1978	1978	1978	0
192	20241118	153200	88164223	1978	1978	1978	1978	0
193	20241118	153100	88164223	1978	1978	1978	1978	0
194	20241118	153000	88164223	1978	1978	1978	1978	171
195	20241118	152900	87825985	1978	1978	1978	1978	0
196	20241118	152800	87825985	1978	1978	1978	1978	0
197	20241118	152700	87825985	1978	1978	1978	1978	0
198	20241118	152600	87825985	1978	1978	1978	1978	0
199	20241118	152500	87825985	1978	1978	1978	1978	0
200	20241118	152400	87825985	1978	1978	1978	1978	0
201	20241118	152300	87825985	1978	1978	1978	1978	0
202	20241118	152200	87825985	1978	1978	1978	1978	0
203	20241118	152100	87825985	1978	1978	1978	1978	0
204	20241118	152000	87825985	1978	1978	1978	1978	0
205	20241118	151900	87825985	1978	1977	1978	1977	109
206	20241118	151800	87610491	1978	1978	1978	1978	1
207	20241118	151700	87608513	1978	1977	1978	1977	517
208	20241118	151600	86586012	1978	1978	1978	1959	2650
209	20241118	151500	81391713	1978	1978	1978	1978	0
210	20241118	151400	81391713	1978	1978	1978	1978	2
211	20241118	151300	81387757	1978	1978	1978	1978	0
212	20241118	151200	81387757	1978	1962	1978	1962	175
213	20241118	151100	81043975	1979	1979	1979	1961	301
214	20241118	151000	80448391	1979	1979	1979	1979	51
215	20241118	150900	80347462	1979	1979	1979	1979	30
216	20241118	150800	80288092	1979	1979	1979	1979	0
217	20241118	150700	80288092	1979	1979	1979	1979	19
218	20241118	150600	80250491	1979	1979	1979	1979	1
219	20241118	150500	80248512	1975	1969	1975	1969	62
220	20241118	150400	80126349	1969	1968	1969	1968	2
221	20241118	150300	80122412	1949	1949	1949	1949	0
222	20241118	150200	80122412	1949	1949	1949	1949	0
223	20241118	150100	80122412	1949	1949	1949	1949	0
224	20241118	150000	80122412	1949	1949	1949	1949	0
225	20241118	145900	80122412	1949	1949	1949	1949	1
226	20241118	145800	80120463	1969	1969	1969	1969	0
227	20241118	145700	80120463	1969	1969	1969	1969	0
228	20241118	145600	80120463	1969	1969	1969	1969	0
229	20241118	145500	80120463	1969	1969	1969	1969	0
230	20241118	145400	80120463	1969	1969	1969	1969	0
231	20241118	145300	80120463	1969	1969	1969	1969	0
232	20241118	145200	80120463	1969	1969	1969	1969	6
233	20241118	145100	80108649	1969	1969	1969	1969	0
234	20241118	145000	80108649	1969	1969	1969	1969	0
235	20241118	144900	80108649	1969	1969	1969	1969	1
236	20241118	144800	80106680	1942	1942	1942	1942	0
237	20241118	144700	80106680	1942	1942	1942	1942	0
238	20241118	144600	80106680	1942	1942	1942	1942	4
239	20241118	144500	80098912	1941	1941	1941	1941	0
240	20241118	144400	80098912	1941	1941	1941	1941	0
241	20241118	144300	80098912	1941	1941	1941	1941	0
242	20241118	144200	80098912	1941	1941	1941	1941	0
243	20241118	144100	80098912	1941	1941	1941	1941	0
244	20241118	144000	80098912	1941	1941	1941	1941	0
245	20241118	143900	80098912	1941	1941	1941	1941	0
246	20241118	143800	80098912	1941	1963	1963	1940	2729
247	20241118	143700	74787011	1975	1975	1975	1975	0
248	20241118	143600	74787011	1975	1975	1975	1975	0
249	20241118	143500	74787011	1975	1975	1975	1975	0
250	20241118	143400	74787011	1975	1975	1975	1975	3
251	20241118	143300	74781086	1975	1975	1975	1975	1
252	20241118	143200	74779111	1975	1975	1975	1975	3
253	20241118	143100	74773186	1975	1975	1975	1975	0
254	20241118	143000	74773186	1975	1975	1975	1975	0
255	20241118	142900	74773186	1975	1979	1979	1975	104
256	20241118	142800	74567386	1975	1975	1975	1975	2
257	20241118	142700	74563436	1980	1979	1980	1979	185
258	20241118	142600	74197141	1980	1976	1980	1975	316
259	20241118	142500	73571825	1975	1973	1975	1973	2285
260	20241118	142400	69058970	1975	1975	1975	1975	0
261	20241118	142300	69058970	1975	1974	1975	1974	6
262	20241118	142200	69047125	1976	1976	1976	1975	21
263	20241118	142100	69005639	1975	1960	1975	1960	1000
264	20241118	142000	67038359	1972	1972	1972	1972	32
265	20241118	141900	66975255	1972	1972	1972	1972	11
266	20241118	141800	66953563	1972	1970	1972	1970	22
267	20241118	141700	66910194	1969	1967	1969	1967	36
268	20241118	141600	66839345	1966	1965	1966	1965	385
269	20241118	141500	66082814	1965	1965	1965	1965	0
270	20241118	141400	66082814	1965	1965	1965	1965	0
271	20241118	141300	66082814	1965	1960	1965	1960	119
272	20241118	141200	65849304	1960	1960	1960	1960	0
273	20241118	141100	65849304	1960	1960	1960	1960	0
274	20241118	141000	65849304	1960	1960	1960	1960	0
275	20241118	140900	65849304	1960	1960	1960	1960	429
276	20241118	140800	65008464	1960	1960	1960	1960	0
277	20241118	140700	65008464	1960	1960	1960	1960	9
278	20241118	140600	64990824	1960	1960	1960	1960	0
279	20241118	140500	64990824	1960	1957	1960	1955	511
280	20241118	140400	63989306	1960	1959	1960	1959	492
281	20241118	140300	63025392	1960	1960	1960	1960	0
282	20241118	140200	63025392	1960	1960	1960	1960	0
283	20241118	140100	63025392	1960	1959	1960	1959	181
284	20241118	140000	62670652	1959	1959	1959	1959	0
285	20241118	135900	62670652	1959	1959	1959	1959	5
286	20241118	135800	62660857	1959	1959	1959	1959	5
287	20241118	135700	62651062	1960	1960	1960	1960	0
288	20241118	135600	62651062	1960	1959	1960	1955	592
289	20241118	135500	61491356	1959	1959	1959	1959	97
290	20241118	135400	61301333	1959	1958	1959	1958	13
291	20241118	135300	61275878	1958	1958	1958	1958	1
292	20241118	135200	61273920	1946	1946	1946	1946	0
293	20241118	135100	61273920	1946	1946	1946	1946	0
294	20241118	135000	61273920	1946	1948	1948	1946	20
295	20241118	134900	61234989	1956	1956	1956	1948	1004
296	20241118	134800	59279155	1948	1948	1955	1948	4182
297	20241118	134700	51127288	1949	1949	1949	1949	0
298	20241118	134600	51127288	1949	1949	1949	1949	0
299	20241118	134500	51127288	1949	1949	1949	1949	43
300	20241118	134400	51043481	1949	1949	1949	1949	79
301	20241118	134300	50889510	1949	1949	1949	1949	0
302	20241118	134200	50889510	1949	1949	1949	1949	49
303	20241118	134100	50794009	1949	1948	1949	1948	50
304	20241118	134000	50696607	1948	1948	1948	1948	1
305	20241118	133900	50694659	1948	1949	1949	1948	108
306	20241118	133800	50484214	1948	1948	1949	1948	57
307	20241118	133700	50373173	1948	1948	1948	1948	100
308	20241118	133600	50178373	1948	1948	1948	1948	121
309	20241118	133500	49942665	1945	1945	1945	1945	219
310	20241118	133400	49516710	1945	1944	1945	1944	10
311	20241118	133300	49497268	1944	1944	1944	1944	0
312	20241118	133200	49497268	1944	1944	1944	1944	0
313	20241118	133100	49497268	1944	1944	1944	1944	2
314	20241118	133000	49493380	1944	1944	1944	1944	0
315	20241118	132900	49493380	1944	1944	1944	1944	1
316	20241118	132800	49491436	1945	1945	1945	1945	60
317	20241118	132700	49374736	1945	1945	1945	1945	120
318	20241118	132600	49141336	1945	1945	1945	1945	55
319	20241118	132500	49034361	1945	1945	1945	1945	1
320	20241118	132400	49032416	1945	1945	1945	1945	0
321	20241118	132300	49032416	1945	1945	1945	1945	0
322	20241118	132200	49032416	1945	1945	1945	1945	347
323	20241118	132100	48357501	1945	1945	1945	1945	70
324	20241118	132000	48221351	1945	1945	1945	1945	0
325	20241118	131900	48221351	1945	1945	1945	1945	0
326	20241118	131800	48221351	1945	1945	1945	1945	0
327	20241118	131700	48221351	1945	1945	1945	1945	0
328	20241118	131600	48221351	1945	1945	1945	1945	0
329	20241118	131500	48221351	1945	1945	1945	1945	100
330	20241118	131400	48026851	1945	1945	1945	1945	0
331	20241118	131300	48026851	1945	1945	1945	1945	0
332	20241118	131200	48026851	1945	1945	1945	1945	0
333	20241118	131100	48026851	1945	1945	1945	1945	20
334	20241118	131000	47987951	1945	1945	1945	1945	0
335	20241118	130900	47987951	1945	1945	1945	1945	5
336	20241118	130800	47978226	1948	1948	1948	1948	0
337	20241118	130700	47978226	1948	1948	1948	1948	30
338	20241118	130600	47919786	1948	1946	1948	1946	1122
339	20241118	130500	45736160	1946	1946	1946	1946	0
340	20241118	130400	45736160	1946	1946	1946	1946	0
341	20241118	130300	45736160	1946	1946	1946	1946	0
342	20241118	130200	45736160	1946	1946	1946	1946	0
343	20241118	130100	45736160	1946	1946	1946	1946	0
344	20241118	130000	45736160	1946	1946	1946	1946	102
345	20241118	125900	45537668	1946	1946	1946	1946	0
346	20241118	125800	45537668	1946	1946	1946	1946	0
347	20241118	125700	45537668	1946	1946	1946	1946	0
348	20241118	125600	45537668	1946	1944	1946	1944	952
349	20241118	125500	43685660	1944	1937	1944	1937	89
350	20241118	125400	43513211	1937	1936	1937	1936	125
351	20241118	125300	43271199	1936	1936	1936	1936	0
352	20241118	125200	43271199	1936	1936	1936	1936	0
353	20241118	125100	43271199	1936	1936	1936	1936	0
354	20241118	125000	43271199	1936	1935	1936	1935	12
355	20241118	124900	43247977	1935	1935	1935	1935	2
356	20241118	124800	43244107	1930	1930	1930	1930	0
357	20241118	124700	43244107	1930	1930	1930	1930	0
358	20241118	124600	43244107	1930	1930	1930	1930	0
359	20241118	124500	43244107	1930	1930	1930	1930	0
360	20241118	124400	43244107	1930	1930	1930	1930	0
361	20241118	124300	43244107	1930	1930	1930	1930	0
362	20241118	124200	43244107	1930	1930	1930	1930	1
363	20241118	124100	43242177	1930	1930	1930	1930	0
364	20241118	124000	43242177	1930	1930	1930	1930	1
365	20241118	123900	43240247	1929	1929	1929	1929	1
366	20241118	123800	43238318	1929	1929	1929	1929	0
367	20241118	123700	43238318	1929	1929	1929	1929	0
368	20241118	123600	43238318	1929	1930	1930	1929	331
369	20241118	123500	42599814	1929	1929	1929	1929	0
370	20241118	123400	42599814	1929	1929	1929	1929	0
371	20241118	123300	42599814	1929	1929	1929	1929	4
372	20241118	123200	42592098	1929	1929	1929	1929	0
373	20241118	123100	42592098	1929	1929	1929	1929	0
374	20241118	123000	42592098	1929	1929	1929	1929	300
375	20241118	122900	42013398	1930	1930	1930	1930	0
376	20241118	122800	42013398	1930	1930	1930	1930	0
377	20241118	122700	42013398	1930	1930	1930	1930	46
378	20241118	122600	41924618	1930	1930	1930	1930	0
379	20241118	122500	41924618	1930	1930	1930	1930	1
380	20241118	122400	41922688	1930	1930	1930	1930	1
381	20241118	122300	41920758	1930	1930	1930	1930	2
382	20241118	122200	41916898	1929	1929	1929	1929	0
383	20241118	122100	41916898	1929	1929	1929	1929	400
384	20241118	122000	41145298	1930	1930	1930	1930	0
385	20241118	121900	41145298	1930	1930	1930	1930	0
386	20241118	121800	41145298	1930	1930	1930	1930	5
387	20241118	121700	41135648	1930	1930	1930	1930	0
388	20241118	121600	41135648	1930	1930	1930	1930	0
389	20241118	121500	41135648	1930	1930	1930	1930	18
390	20241118	121400	41100908	1930	1929	1930	1929	157
391	20241118	121300	40798031	1922	1922	1922	1922	0
392	20241118	121200	40798031	1922	1922	1922	1922	0
393	20241118	121100	40798031	1922	1922	1922	1922	0
394	20241118	121000	40798031	1922	1922	1922	1922	0
395	20241118	120900	40798031	1922	1922	1922	1922	100
396	20241118	120800	40605831	1922	1922	1922	1922	0
397	20241118	120700	40605831	1922	1929	1929	1922	61
398	20241118	120600	40488169	1929	1929	1929	1929	101
399	20241118	120500	40293340	1929	1929	1929	1929	0
400	20241118	120400	40293340	1929	1929	1929	1929	0
401	20241118	120300	40293340	1929	1929	1929	1929	1
402	20241118	120200	40291411	1929	1929	1929	1929	0
403	20241118	120100	40291411	1929	1929	1929	1929	0
404	20241118	120000	40291411	1929	1929	1929	1929	5
405	20241118	115900	40281766	1929	1929	1929	1929	0
406	20241118	115800	40281766	1929	1929	1929	1929	0
407	20241118	115700	40281766	1929	1929	1929	1929	117
408	20241118	115600	40056073	1929	1929	1929	1929	0
409	20241118	115500	40056073	1929	1929	1929	1929	0
410	20241118	115400	40056073	1929	1929	1929	1929	0
411	20241118	115300	40056073	1929	1929	1929	1929	0
412	20241118	115200	40056073	1929	1929	1929	1929	0
413	20241118	115100	40056073	1929	1929	1929	1929	0
414	20241118	115000	40056073	1929	1929	1929	1929	0
415	20241118	114900	40056073	1929	1929	1929	1929	1
416	20241118	114800	40054144	1929	1929	1929	1929	0
417	20241118	114700	40054144	1929	1929	1929	1929	1
418	20241118	114600	40052215	1929	1929	1929	1929	0
419	20241118	114500	40052215	1929	1929	1929	1929	0
420	20241118	114400	40052215	1929	1929	1929	1929	0
421	20241118	114300	40052215	1929	1929	1929	1929	0
422	20241118	114200	40052215	1929	1929	1929	1929	0
423	20241118	114100	40052215	1929	1929	1929	1929	1
424	20241118	114000	40050286	1929	1929	1929	1929	0
425	20241118	113900	40050286	1929	1929	1929	1929	0
426	20241118	113800	40050286	1929	1929	1929	1929	0
427	20241118	113700	40050286	1929	1929	1929	1929	0
428	20241118	113600	40050286	1929	1929	1929	1929	0
429	20241118	113500	40050286	1929	1929	1929	1929	0
430	20241118	113400	40050286	1929	1929	1929	1929	0
431	20241118	113300	40050286	1929	1929	1929	1929	0
432	20241118	113200	40050286	1929	1929	1929	1929	0
433	20241118	113100	40050286	1929	1929	1929	1929	0
434	20241118	113000	40050286	1929	1925	1929	1925	110
435	20241118	112900	39838496	1930	1930	1930	1930	0
436	20241118	112800	39838496	1930	1930	1930	1930	0
437	20241118	112700	39838496	1930	1930	1930	1930	0
438	20241118	112600	39838496	1930	1930	1930	1930	0
439	20241118	112500	39838496	1930	1930	1930	1930	0
440	20241118	112400	39838496	1930	1930	1930	1930	0
441	20241118	112300	39838496	1930	1930	1930	1930	0
442	20241118	112200	39838496	1930	1930	1930	1930	0
443	20241118	112100	39838496	1930	1930	1930	1930	0
444	20241118	112000	39838496	1930	1930	1930	1930	6
445	20241118	111900	39826916	1917	1917	1917	1917	0
446	20241118	111800	39826916	1917	1929	1929	1917	37
447	20241118	111700	39755939	1930	1930	1930	1930	8
448	20241118	111600	39740499	1929	1929	1929	1929	0
449	20241118	111500	39740499	1929	1929	1929	1929	4
450	20241118	111400	39732783	1930	1919	1930	1917	54
451	20241118	111300	39629198	1936	1936	1936	1936	0
452	20241118	111200	39629198	1936	1936	1936	1936	0
453	20241118	111100	39629198	1936	1936	1936	1936	0
454	20241118	111000	39629198	1936	1920	1936	1919	142
455	20241118	110900	39356161	1946	1946	1946	1946	0
456	20241118	110800	39356161	1946	1946	1946	1946	4
457	20241118	110700	39348377	1920	1920	1920	1920	122
458	20241118	110600	39114137	1921	1921	1921	1921	0
459	20241118	110500	39114137	1921	1921	1921	1921	30
460	20241118	110400	39056507	1946	1946	1946	1946	0
461	20241118	110300	39056507	1946	1946	1946	1946	0
462	20241118	110200	39056507	1946	1946	1946	1946	0
463	20241118	110100	39056507	1946	1946	1946	1946	0
464	20241118	110000	39056507	1946	1946	1946	1946	11
465	20241118	105900	39035101	1946	1946	1946	1946	3
466	20241118	105800	39029263	1946	1946	1946	1946	29
467	20241118	105700	38972829	1946	1946	1946	1946	0
468	20241118	105600	38972829	1946	1946	1946	1946	0
469	20241118	105500	38972829	1946	1946	1946	1946	0
470	20241118	105400	38972829	1946	1946	1946	1946	0
471	20241118	105300	38972829	1946	1946	1946	1946	0
472	20241118	105200	38972829	1946	1946	1946	1946	0
473	20241118	105100	38972829	1946	1946	1946	1946	1
474	20241118	105000	38970883	1917	1940	1940	1917	2500
475	20241118	104900	34167439	1947	1947	1947	1947	260
476	20241118	104800	33661219	1945	1945	1945	1945	0
477	20241118	104700	33661219	1945	1947	1947	1945	2
478	20241118	104600	33657327	1939	1939	1939	1939	0
479	20241118	104500	33657327	1939	1939	1939	1939	0
480	20241118	104400	33657327	1939	1939	1939	1939	0
481	20241118	104300	33657327	1939	1939	1939	1939	20
482	20241118	104200	33618547	1939	1939	1939	1939	20
483	20241118	104100	33579767	1939	1938	1939	1938	3
484	20241118	104000	33573951	1938	1938	1938	1938	171
485	20241118	103900	33242553	1939	1939	1939	1939	0
486	20241118	103800	33242553	1939	1939	1939	1939	0
487	20241118	103700	33242553	1939	1939	1939	1939	1
488	20241118	103600	33240614	1947	1947	1947	1947	0
489	20241118	103500	33240614	1947	1947	1947	1947	0
490	20241118	103400	33240614	1947	1947	1947	1947	0
491	20241118	103300	33240614	1947	1947	1947	1947	0
492	20241118	103200	33240614	1947	1947	1947	1947	0
493	20241118	103100	33240614	1947	1947	1947	1947	0
494	20241118	103000	33240614	1947	1947	1947	1947	0
495	20241118	102900	33240614	1947	1947	1947	1947	0
496	20241118	102800	33240614	1947	1947	1947	1947	1
497	20241118	102700	33238667	1938	1938	1938	1938	0
498	20241118	102600	33238667	1938	1938	1938	1938	0
499	20241118	102500	33238667	1938	1938	1938	1938	4829
500	20241118	102400	23880065	1938	1938	1938	1938	0
501	20241118	102300	23880065	1938	1938	1938	1938	1
502	20241118	102200	23878127	1935	1935	1935	1935	0
503	20241118	102100	23878127	1935	1935	1935	1935	0
504	20241118	102000	23878127	1935	1935	1935	1935	0
505	20241118	101900	23878127	1935	1935	1935	1935	0
506	20241118	101800	23878127	1935	1935	1935	1935	0
507	20241118	101700	23878127	1935	1935	1935	1935	0
508	20241118	101600	23878127	1935	1935	1935	1935	0
509	20241118	101500	23878127	1935	1935	1935	1935	1
510	20241118	101400	23876192	1935	1935	1935	1935	0
511	20241118	101300	23876192	1935	1935	1935	1935	10
512	20241118	101200	23856842	1938	1938	1938	1938	0
513	20241118	101100	23856842	1938	1938	1938	1938	1
514	20241118	101000	23854904	1938	1938	1938	1938	1
515	20241118	100900	23852966	1935	1935	1935	1935	0
516	20241118	100800	23852966	1935	1937	1937	1935	57
517	20241118	100700	23742657	1938	1938	1938	1938	0
518	20241118	100600	23742657	1938	1938	1938	1938	0
519	20241118	100500	23742657	1938	1938	1938	1938	124
520	20241118	100400	23502345	1938	1938	1938	1938	5
521	20241118	100300	23492655	1938	1938	1938	1938	0
522	20241118	100200	23492655	1938	1938	1938	1938	2837
523	20241118	100100	17994549	1938	1938	1938	1938	105
524	20241118	100000	17791059	1938	1939	1939	1938	1983
525	20241118	095900	13947502	1938	1938	1938	1938	0
526	20241118	095800	13947502	1938	1938	1938	1938	0
527	20241118	095700	13947502	1938	1938	1938	1938	0
528	20241118	095600	13947502	1938	1938	1938	1938	0
529	20241118	095500	13947502	1938	1938	1938	1938	0
530	20241118	095400	13947502	1938	1938	1938	1938	0
531	20241118	095300	13947502	1938	1938	1938	1938	0
532	20241118	095200	13947502	1938	1938	1938	1938	106
533	20241118	095100	13742074	1947	1947	1947	1947	0
534	20241118	095000	13742074	1947	1947	1947	1947	0
535	20241118	094900	13742074	1947	1947	1947	1947	0
536	20241118	094800	13742074	1947	1947	1947	1947	0
537	20241118	094700	13742074	1947	1947	1947	1947	0
538	20241118	094600	13742074	1947	1947	1947	1947	0
539	20241118	094500	13742074	1947	1947	1947	1947	10
540	20241118	094400	13722604	1949	1949	1949	1949	0
541	20241118	094300	13722604	1949	1949	1949	1949	0
542	20241118	094200	13722604	1949	1949	1949	1949	0
543	20241118	094100	13722604	1949	1939	1949	1939	75
544	20241118	094000	13577169	1939	1939	1939	1939	1
545	20241118	093900	13575230	1939	1949	1949	1939	33
546	20241118	093800	13511175	1949	1949	1949	1949	21
547	20241118	093700	13470246	1949	1949	1949	1949	0
548	20241118	093600	13470246	1949	1938	1949	1938	202
549	20241118	093500	13078748	1949	1949	1949	1949	1
550	20241118	093400	13076799	1938	1938	1938	1938	0
551	20241118	093300	13076799	1938	1938	1938	1938	0
552	20241118	093200	13076799	1938	1938	1938	1938	180
553	20241118	093100	12727959	1938	1938	1938	1938	444
554	20241118	093000	11867487	1949	1949	1949	1949	4
555	20241118	092900	11859691	1950	1950	1950	1950	50
556	20241118	092800	11762191	1950	1950	1950	1950	0
557	20241118	092700	11762191	1950	1949	1950	1949	2
558	20241118	092600	11758292	1917	1917	1917	1917	0
559	20241118	092500	11758292	1917	1917	1917	1917	0
560	20241118	092400	11758292	1917	1917	1917	1917	0
561	20241118	092300	11758292	1917	1917	1917	1917	1
562	20241118	092200	11756375	1916	1916	1916	1916	0
563	20241118	092100	11756375	1916	1916	1916	1916	0
564	20241118	092000	11756375	1916	1916	1916	1916	0
565	20241118	091900	11756375	1916	1916	1916	1916	1
566	20241118	091800	11754459	1950	1950	1950	1950	0
567	20241118	091700	11754459	1950	1950	1950	1950	0
568	20241118	091600	11754459	1950	1950	1950	1950	26
569	20241118	091500	11703759	1865	1935	1935	1865	3738
570	20241118	091400	4606048	1936	1936	1936	1936	0
571	20241118	091300	4606048	1936	1936	1936	1936	0
572	20241118	091200	4606048	1936	1936	1936	1936	20
573	20241118	091100	4567328	1936	1941	1941	1935	25
574	20241118	091000	4518917	1935	1941	1941	1935	169
575	20241118	090900	4191886	1931	1931	1931	1931	900
576	20241118	090800	2453986	1931	1941	1941	1931	17
577	20241118	090700	2421120	1987	1987	1987	1987	2
578	20241118	090600	2417146	1928	1989	1989	1928	131
579	20241118	090500	2159477	1989	1985	1990	1985	11
580	20241118	090400	2137633	1995	1984	1995	1984	250
581	20241118	090300	1641027	1985	1930	1985	1930	601
582	20241118	090200	470895	1921	1921	1921	1921	1
583	20241118	090100	468974	1930	1929	1930	1924	5
584	20241118	090000	459340	1930	1930	1930	1930	238