KissMeData/004540/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184200	30397300	1983	1983	1983	1983	324
3	20241122	184100	30397300	1983	1983	1983	1983	0
4	20241122	184000	30397300	1983	1983	1983	1983	0
5	20241122	183900	30397300	1983	1983	1983	1983	0
6	20241122	183800	30397300	1983	1983	1983	1983	0
7	20241122	183700	30397300	1983	1983	1983	1983	0
8	20241122	183600	30397300	1983	1983	1983	1983	0
9	20241122	183500	30397300	1983	1983	1983	1983	0
10	20241122	183400	30397300	1983	1983	1983	1983	0
11	20241122	183300	30397300	1983	1983	1983	1983	0
12	20241122	183200	30397300	1983	1983	1983	1983	0
13	20241122	183100	30397300	1983	1983	1983	1983	0
14	20241122	183000	30397300	1983	1983	1983	1983	0
15	20241122	182900	30397300	1983	1983	1983	1983	0
16	20241122	182800	30397300	1983	1983	1983	1983	0
17	20241122	182700	30397300	1983	1983	1983	1983	0
18	20241122	182600	30397300	1983	1983	1983	1983	0
19	20241122	182500	30397300	1983	1983	1983	1983	0
20	20241122	182400	30397300	1983	1983	1983	1983	0
21	20241122	182300	30397300	1983	1983	1983	1983	0
22	20241122	182200	30397300	1983	1983	1983	1983	0
23	20241122	182100	30397300	1983	1983	1983	1983	0
24	20241122	182000	30397300	1983	1983	1983	1983	0
25	20241122	181900	30397300	1983	1983	1983	1983	0
26	20241122	181800	30397300	1983	1983	1983	1983	0
27	20241122	181700	30397300	1983	1983	1983	1983	0
28	20241122	181600	30397300	1983	1983	1983	1983	0
29	20241122	181500	30397300	1983	1983	1983	1983	0
30	20241122	181400	30397300	1983	1983	1983	1983	0
31	20241122	181300	30397300	1983	1983	1983	1983	0
32	20241122	181200	30397300	1983	1983	1983	1983	324
33	20241122	181100	30397300	1983	1983	1983	1983	0
34	20241122	181000	30397300	1983	1983	1983	1983	0
35	20241122	180900	30397300	1983	1983	1983	1983	0
36	20241122	180800	30397300	1983	1983	1983	1983	0
37	20241122	180700	30397300	1983	1983	1983	1983	0
38	20241122	180600	30397300	1983	1983	1983	1983	0
39	20241122	180500	30397300	1983	1983	1983	1983	0
40	20241122	180400	30397300	1983	1983	1983	1983	0
41	20241122	180300	30397300	1983	1983	1983	1983	0
42	20241122	180200	30397300	1983	1983	1983	1983	0
43	20241122	180100	30397300	1983	1983	1983	1983	0
44	20241122	180000	30397300	1983	1983	1983	1983	0
45	20241122	175900	30397300	1983	1983	1983	1983	0
46	20241122	175800	30397300	1983	1983	1983	1983	0
47	20241122	175700	30397300	1983	1983	1983	1983	0
48	20241122	175600	30397300	1983	1983	1983	1983	0
49	20241122	175500	30397300	1983	1983	1983	1983	0
50	20241122	175400	30397300	1983	1983	1983	1983	0
51	20241122	175300	30397300	1983	1983	1983	1983	0
52	20241122	175200	30397300	1983	1983	1983	1983	0
53	20241122	175100	30397300	1983	1983	1983	1983	0
54	20241122	175000	30397300	1983	1983	1983	1983	0
55	20241122	174900	30397300	1983	1983	1983	1983	0
56	20241122	174800	30397300	1983	1983	1983	1983	0
57	20241122	174700	30397300	1983	1983	1983	1983	0
58	20241122	174600	30397300	1983	1983	1983	1983	0
59	20241122	174500	30397300	1983	1983	1983	1983	0
60	20241122	174400	30397300	1983	1983	1983	1983	0
61	20241122	174300	30397300	1983	1983	1983	1983	0
62	20241122	174200	30397300	1983	1983	1983	1983	324
63	20241122	174100	30397300	1983	1983	1983	1983	0
64	20241122	174000	30397300	1983	1983	1983	1983	0
65	20241122	173900	30397300	1983	1983	1983	1983	0
66	20241122	173800	30397300	1983	1983	1983	1983	0
67	20241122	173700	30397300	1983	1983	1983	1983	0
68	20241122	173600	30397300	1983	1983	1983	1983	0
69	20241122	173500	30397300	1983	1983	1983	1983	0
70	20241122	173400	30397300	1983	1983	1983	1983	0
71	20241122	173300	30397300	1983	1983	1983	1983	0
72	20241122	173200	30397300	1983	1983	1983	1983	0
73	20241122	173100	30397300	1983	1983	1983	1983	0
74	20241122	173000	30397300	1983	1983	1983	1983	0
75	20241122	172900	30397300	1983	1983	1983	1983	0
76	20241122	172800	30397300	1983	1983	1983	1983	0
77	20241122	172700	30397300	1983	1983	1983	1983	0
78	20241122	172600	30397300	1983	1983	1983	1983	0
79	20241122	172500	30397300	1983	1983	1983	1983	0
80	20241122	172400	30397300	1983	1983	1983	1983	0
81	20241122	172300	30397300	1983	1983	1983	1983	0
82	20241122	172200	30397300	1983	1983	1983	1983	0
83	20241122	172100	30397300	1983	1983	1983	1983	0
84	20241122	172000	30397300	1983	1983	1983	1983	0
85	20241122	171900	30397300	1983	1983	1983	1983	0
86	20241122	171800	30397300	1983	1983	1983	1983	0
87	20241122	171700	30397300	1983	1983	1983	1983	0
88	20241122	171600	30397300	1983	1983	1983	1983	0
89	20241122	171500	30397300	1983	1983	1983	1983	0
90	20241122	171400	30397300	1983	1983	1983	1983	0
91	20241122	171300	30397300	1983	1983	1983	1983	0
92	20241122	171200	30397300	1983	1983	1983	1983	324
93	20241122	171100	30397300	1983	1983	1983	1983	0
94	20241122	171000	30397300	1983	1983	1983	1983	0
95	20241122	170900	30397300	1983	1983	1983	1983	0
96	20241122	170800	30397300	1983	1983	1983	1983	0
97	20241122	170700	30397300	1983	1983	1983	1983	0
98	20241122	170600	30397300	1983	1983	1983	1983	0
99	20241122	170500	30397300	1983	1983	1983	1983	0
100	20241122	170400	30397300	1983	1983	1983	1983	0
101	20241122	170300	30397300	1983	1983	1983	1983	0
102	20241122	170200	30397300	1983	1983	1983	1983	0
103	20241122	170100	30397300	1983	1983	1983	1983	0
104	20241122	170000	30397300	1983	1983	1983	1983	0
105	20241122	165900	30397300	1983	1983	1983	1983	0
106	20241122	165800	30397300	1983	1983	1983	1983	0
107	20241122	165700	30397300	1983	1983	1983	1983	0
108	20241122	165600	30397300	1983	1983	1983	1983	0
109	20241122	165500	30397300	1983	1983	1983	1983	0
110	20241122	165400	30397300	1983	1983	1983	1983	0
111	20241122	165300	30397300	1983	1983	1983	1983	0
112	20241122	165200	30397300	1983	1983	1983	1983	0
113	20241122	165100	30397300	1983	1983	1983	1983	0
114	20241122	165000	30397300	1983	1983	1983	1983	0
115	20241122	164900	30397300	1983	1983	1983	1983	0
116	20241122	164800	30397300	1983	1983	1983	1983	0
117	20241122	164700	30397300	1983	1983	1983	1983	0
118	20241122	164600	30397300	1983	1983	1983	1983	0
119	20241122	164500	30397300	1983	1983	1983	1983	0
120	20241122	164400	30397300	1983	1983	1983	1983	0
121	20241122	164300	30397300	1983	1983	1983	1983	0
122	20241122	164200	30397300	1983	1983	1983	1983	324
123	20241122	164100	30397300	1983	1983	1983	1983	0
124	20241122	164000	30397300	1983	1983	1983	1983	0
125	20241122	163900	30397300	1983	1983	1983	1983	0
126	20241122	163800	30397300	1983	1983	1983	1983	0
127	20241122	163700	30397300	1983	1983	1983	1983	0
128	20241122	163600	30397300	1983	1983	1983	1983	0
129	20241122	163500	30397300	1983	1983	1983	1983	0
130	20241122	163400	30397300	1983	1983	1983	1983	0
131	20241122	163300	30397300	1983	1983	1983	1983	0
132	20241122	163200	30397300	1983	1983	1983	1983	0
133	20241122	163100	30397300	1983	1983	1983	1983	0
134	20241122	163000	30397300	1983	1983	1983	1983	0
135	20241122	162900	30397300	1983	1983	1983	1983	0
136	20241122	162800	30397300	1983	1983	1983	1983	0
137	20241122	162700	30397300	1983	1983	1983	1983	0
138	20241122	162600	30397300	1983	1983	1983	1983	0
139	20241122	162500	30397300	1983	1983	1983	1983	0
140	20241122	162400	30397300	1983	1983	1983	1983	0
141	20241122	162300	30397300	1983	1983	1983	1983	0
142	20241122	162200	30397300	1983	1983	1983	1983	0
143	20241122	162100	30397300	1983	1983	1983	1983	0
144	20241122	162000	30397300	1983	1983	1983	1983	0
145	20241122	161900	30397300	1983	1983	1983	1983	0
146	20241122	161800	30397300	1983	1983	1983	1983	0
147	20241122	161700	30397300	1983	1983	1983	1983	0
148	20241122	161600	30397300	1983	1983	1983	1983	0
149	20241122	161500	30397300	1983	1983	1983	1983	0
150	20241122	161400	30397300	1983	1983	1983	1983	0
151	20241122	161300	30397300	1983	1983	1983	1983	0
152	20241122	161200	30397300	1983	1983	1983	1983	324
153	20241122	161100	30397300	1983	1983	1983	1983	0
154	20241122	161000	30397300	1983	1983	1983	1983	0
155	20241122	160900	30397300	1983	1983	1983	1983	0
156	20241122	160800	30397300	1983	1983	1983	1983	0
157	20241122	160700	30397300	1983	1983	1983	1983	0
158	20241122	160600	30397300	1983	1983	1983	1983	0
159	20241122	160500	30397300	1983	1983	1983	1983	0
160	20241122	160400	30397300	1983	1983	1983	1983	0
161	20241122	160300	30397300	1983	1983	1983	1983	0
162	20241122	160200	30397300	1983	1983	1983	1983	0
163	20241122	160100	30397300	1983	1983	1983	1983	0
164	20241122	160000	30397300	1983	1983	1983	1983	0
165	20241122	155900	30397300	1983	1983	1983	1983	0
166	20241122	155800	30397300	1983	1983	1983	1983	0
167	20241122	155700	30397300	1983	1983	1983	1983	0
168	20241122	155600	30397300	1983	1983	1983	1983	0
169	20241122	155500	30397300	1983	1983	1983	1983	0
170	20241122	155400	30397300	1983	1983	1983	1983	0
171	20241122	155300	30397300	1983	1983	1983	1983	0
172	20241122	155200	30397300	1983	1983	1983	1983	0
173	20241122	155100	30397300	1983	1983	1983	1983	0
174	20241122	155000	30397300	1983	1983	1983	1983	0
175	20241122	154900	30397300	1983	1983	1983	1983	0
176	20241122	154800	30397300	1983	1983	1983	1983	0
177	20241122	154700	30397300	1983	1983	1983	1983	0
178	20241122	154600	30397300	1983	1983	1983	1983	0
179	20241122	154500	30397300	1983	1983	1983	1983	0
180	20241122	154400	30397300	1983	1983	1983	1983	0
181	20241122	154300	30397300	1983	1983	1983	1983	0
182	20241122	154200	30397300	1983	1983	1983	1983	324
183	20241122	154100	30397300	1983	1983	1983	1983	0
184	20241122	154000	30397300	1983	1983	1983	1983	0
185	20241122	153900	30397300	1983	1983	1983	1983	0
186	20241122	153800	30397300	1983	1983	1983	1983	0
187	20241122	153700	30397300	1983	1983	1983	1983	0
188	20241122	153600	30397300	1983	1983	1983	1983	0
189	20241122	153500	30397300	1983	1983	1983	1983	0
190	20241122	153400	30397300	1983	1983	1983	1983	0
191	20241122	153300	30397300	1983	1983	1983	1983	0
192	20241122	153200	30397300	1983	1983	1983	1983	0
193	20241122	153100	30397300	1983	1983	1983	1983	0
194	20241122	153000	30397300	1983	1983	1983	1983	324
195	20241122	152900	29754808	1981	1981	1981	1981	0
196	20241122	152800	29754808	1981	1981	1981	1981	0
197	20241122	152700	29754808	1981	1981	1981	1981	0
198	20241122	152600	29754808	1981	1981	1981	1981	0
199	20241122	152500	29754808	1981	1981	1981	1981	0
200	20241122	152400	29754808	1981	1981	1981	1981	0
201	20241122	152300	29754808	1981	1981	1981	1981	0
202	20241122	152200	29754808	1981	1981	1981	1981	0
203	20241122	152100	29754808	1981	1981	1981	1981	0
204	20241122	152000	29754808	1981	1981	1981	1981	0
205	20241122	151900	29754808	1981	1981	1981	1981	1
206	20241122	151800	29752827	1981	1981	1981	1981	10
207	20241122	151700	29733017	1981	1981	1981	1981	0
208	20241122	151600	29733017	1981	1981	1981	1981	0
209	20241122	151500	29733017	1981	1974	1981	1974	250
210	20241122	151400	29238749	1974	1974	1974	1974	0
211	20241122	151300	29238749	1974	1974	1974	1974	1
212	20241122	151200	29236775	1981	1981	1981	1981	0
213	20241122	151100	29236775	1981	1981	1981	1981	0
214	20241122	151000	29236775	1981	1981	1981	1981	0
215	20241122	150900	29236775	1981	1981	1981	1981	0
216	20241122	150800	29236775	1981	1981	1981	1981	25
217	20241122	150700	29187250	1973	1973	1973	1973	0
218	20241122	150600	29187250	1973	1973	1973	1973	0
219	20241122	150500	29187250	1973	1973	1973	1973	0
220	20241122	150400	29187250	1973	1973	1973	1973	750
221	20241122	150300	27707500	1973	1973	1973	1973	0
222	20241122	150200	27707500	1973	1973	1973	1973	0
223	20241122	150100	27707500	1973	1973	1973	1973	0
224	20241122	150000	27707500	1973	1973	1973	1973	0
225	20241122	145900	27707500	1973	1973	1973	1973	0
226	20241122	145800	27707500	1973	1973	1973	1973	0
227	20241122	145700	27707500	1973	1973	1973	1973	0
228	20241122	145600	27707500	1973	1974	1974	1973	18
229	20241122	145500	27671981	1973	1973	1973	1973	0
230	20241122	145400	27671981	1973	1973	1973	1973	0
231	20241122	145300	27671981	1973	1973	1973	1973	0
232	20241122	145200	27671981	1973	1973	1973	1973	0
233	20241122	145100	27671981	1973	1973	1973	1973	0
234	20241122	145000	27671981	1973	1973	1973	1973	0
235	20241122	144900	27671981	1973	1973	1973	1973	0
236	20241122	144800	27671981	1973	1973	1973	1973	0
237	20241122	144700	27671981	1973	1973	1973	1973	2
238	20241122	144600	27668035	1972	1973	1973	1972	500
239	20241122	144500	26681966	1972	1972	1972	1972	0
240	20241122	144400	26681966	1972	1972	1972	1972	0
241	20241122	144300	26681966	1972	1976	1976	1972	1026
242	20241122	144200	24655897	1978	1978	1978	1978	0
243	20241122	144100	24655897	1978	1978	1978	1978	70
244	20241122	144000	24517437	1978	1978	1978	1978	20
245	20241122	143900	24477877	1978	1978	1978	1978	0
246	20241122	143800	24477877	1978	1978	1978	1978	0
247	20241122	143700	24477877	1978	1978	1978	1978	97
248	20241122	143600	24286011	1976	1976	1976	1976	2
249	20241122	143500	24282059	1978	1978	1978	1978	117
250	20241122	143400	24050633	1980	1980	1980	1980	66
251	20241122	143300	23919953	1980	1980	1980	1980	0
252	20241122	143200	23919953	1980	1980	1980	1980	0
253	20241122	143100	23919953	1980	1980	1980	1980	1
254	20241122	143000	23917973	1980	1980	1980	1980	0
255	20241122	142900	23917973	1980	1980	1980	1980	0
256	20241122	142800	23917973	1980	1980	1980	1980	600
257	20241122	142700	22729973	1980	1980	1980	1980	0
258	20241122	142600	22729973	1980	1980	1980	1980	0
259	20241122	142500	22729973	1980	1980	1980	1980	0
260	20241122	142400	22729973	1980	1980	1980	1980	0
261	20241122	142300	22729973	1980	1980	1980	1980	0
262	20241122	142200	22729973	1980	1983	1983	1980	500
263	20241122	142100	21739967	1988	1988	1988	1988	0
264	20241122	142000	21739967	1988	1988	1988	1988	0
265	20241122	141900	21739967	1988	1988	1988	1988	0
266	20241122	141800	21739967	1988	1988	1988	1988	0
267	20241122	141700	21739967	1988	1988	1988	1988	1
268	20241122	141600	21737979	1982	1982	1982	1982	886
269	20241122	141500	19981927	1982	1982	1982	1982	5
270	20241122	141400	19972017	1982	1982	1982	1982	0
271	20241122	141300	19972017	1982	1982	1982	1982	0
272	20241122	141200	19972017	1982	1982	1982	1982	88
273	20241122	141100	19797601	1982	1982	1982	1982	0
274	20241122	141000	19797601	1982	1982	1982	1982	0
275	20241122	140900	19797601	1982	1982	1982	1982	21
276	20241122	140800	19755979	1982	1982	1982	1982	3
277	20241122	140700	19750033	1988	1988	1988	1988	0
278	20241122	140600	19750033	1988	1988	1988	1988	0
279	20241122	140500	19750033	1988	1988	1988	1988	0
280	20241122	140400	19750033	1988	1988	1988	1988	0
281	20241122	140300	19750033	1988	1988	1988	1988	50
282	20241122	140200	19650633	1988	1988	1988	1988	0
283	20241122	140100	19650633	1988	1988	1988	1988	0
284	20241122	140000	19650633	1988	1988	1988	1988	0
285	20241122	135900	19650633	1988	1988	1988	1988	1
286	20241122	135800	19648645	1980	1980	1980	1980	0
287	20241122	135700	19648645	1980	1980	1980	1980	0
288	20241122	135600	19648645	1980	1980	1980	1980	0
289	20241122	135500	19648645	1980	1980	1980	1980	0
290	20241122	135400	19648645	1980	1983	1983	1980	1627
291	20241122	135300	16423420	1985	1985	1985	1985	80
292	20241122	135200	16264620	1985	1985	1985	1985	0
293	20241122	135100	16264620	1985	1985	1985	1985	90
294	20241122	135000	16085970	1986	1986	1986	1986	0
295	20241122	134900	16085970	1986	1986	1986	1986	0
296	20241122	134800	16085970	1986	1986	1986	1986	0
297	20241122	134700	16085970	1986	1986	1986	1986	129
298	20241122	134600	15829776	1986	1986	1986	1986	0
299	20241122	134500	15829776	1986	1986	1986	1986	0
300	20241122	134400	15829776	1986	1986	1986	1986	0
301	20241122	134300	15829776	1986	1986	1986	1986	0
302	20241122	134200	15829776	1986	1986	1986	1986	0
303	20241122	134100	15829776	1986	1986	1986	1986	0
304	20241122	134000	15829776	1986	1986	1986	1986	0
305	20241122	133900	15829776	1986	1986	1986	1986	0
306	20241122	133800	15829776	1986	1986	1986	1986	0
307	20241122	133700	15829776	1986	1986	1986	1986	0
308	20241122	133600	15829776	1986	1986	1986	1986	80
309	20241122	133500	15670896	1987	1987	1987	1987	20
310	20241122	133400	15631156	1988	1988	1988	1988	5
311	20241122	133300	15621216	1988	1988	1988	1988	0
312	20241122	133200	15621216	1988	1988	1988	1988	0
313	20241122	133100	15621216	1988	1988	1988	1988	8
314	20241122	133000	15605312	1988	1988	1988	1988	24
315	20241122	132900	15557600	1989	1989	1989	1989	0
316	20241122	132800	15557600	1989	1989	1989	1989	9
317	20241122	132700	15539699	1989	1989	1989	1989	0
318	20241122	132600	15539699	1989	1989	1989	1989	1
319	20241122	132500	15537710	1989	1989	1989	1989	0
320	20241122	132400	15537710	1989	1989	1989	1989	0
321	20241122	132300	15537710	1989	1989	1989	1989	40
322	20241122	132200	15458150	1989	1989	1989	1989	1
323	20241122	132100	15456161	1988	1988	1988	1988	0
324	20241122	132000	15456161	1988	1988	1988	1988	0
325	20241122	131900	15456161	1988	1988	1988	1988	0
326	20241122	131800	15456161	1988	1988	1988	1988	0
327	20241122	131700	15456161	1988	1989	1989	1988	1615
328	20241122	131600	12245540	1989	1989	1989	1989	0
329	20241122	131500	12245540	1989	1989	1989	1989	1
330	20241122	131400	12243551	1989	1989	1989	1989	20
331	20241122	131300	12203771	1989	1989	1989	1989	23
332	20241122	131200	12158024	1989	1989	1989	1989	239
333	20241122	131100	11682653	1989	1989	1989	1989	0
334	20241122	131000	11682653	1989	1989	1989	1989	0
335	20241122	130900	11682653	1989	1989	1989	1989	1
336	20241122	130800	11680664	1989	1989	1989	1989	290
337	20241122	130700	11103854	1990	1990	1990	1990	0
338	20241122	130600	11103854	1990	1990	1990	1990	0
339	20241122	130500	11103854	1990	1990	1990	1990	0
340	20241122	130400	11103854	1990	1990	1990	1990	100
341	20241122	130300	10904854	1990	1990	1990	1990	414
342	20241122	130200	10080994	1991	1991	1991	1991	0
343	20241122	130100	10080994	1991	1991	1991	1991	0
344	20241122	130000	10080994	1991	1991	1991	1991	324
345	20241122	125900	9435910	1991	1994	1994	1991	245
346	20241122	125800	8947853	1998	1998	1998	1998	0
347	20241122	125700	8947853	1998	1998	1998	1998	0
348	20241122	125600	8947853	1998	1998	1998	1998	1
349	20241122	125500	8945855	1994	1994	1994	1994	0
350	20241122	125400	8945855	1994	1994	1994	1994	0
351	20241122	125300	8945855	1994	1994	1994	1994	0
352	20241122	125200	8945855	1994	1994	1994	1994	52
353	20241122	125100	8842167	1994	1994	1994	1994	0
354	20241122	125000	8842167	1994	1994	1994	1994	0
355	20241122	124900	8842167	1994	1994	1994	1994	0
356	20241122	124800	8842167	1994	1994	1994	1994	0
357	20241122	124700	8842167	1994	1994	1994	1994	0
358	20241122	124600	8842167	1994	1994	1994	1994	0
359	20241122	124500	8842167	1994	1994	1994	1994	0
360	20241122	124400	8842167	1994	1994	1994	1994	0
361	20241122	124300	8842167	1994	1994	1994	1994	0
362	20241122	124200	8842167	1994	1994	1994	1994	1
363	20241122	124100	8840173	1994	1994	1994	1994	0
364	20241122	124000	8840173	1994	1994	1994	1994	16
365	20241122	123900	8808269	1994	1994	1994	1994	0
366	20241122	123800	8808269	1994	1994	1994	1994	35
367	20241122	123700	8738479	1993	1993	1993	1993	187
368	20241122	123600	8365788	1994	1995	1995	1994	13
369	20241122	123500	8339865	1994	1994	1994	1994	0
370	20241122	123400	8339865	1994	1994	1994	1994	0
371	20241122	123300	8339865	1994	1994	1994	1994	0
372	20241122	123200	8339865	1994	1994	1994	1994	0
373	20241122	123100	8339865	1994	1994	1994	1994	0
374	20241122	123000	8339865	1994	1995	1995	1994	12
375	20241122	122900	8315926	1998	1998	1998	1998	0
376	20241122	122800	8315926	1998	1998	1998	1998	0
377	20241122	122700	8315926	1998	1998	1998	1998	0
378	20241122	122600	8315926	1998	1998	1998	1998	0
379	20241122	122500	8315926	1998	1998	1998	1998	0
380	20241122	122400	8315926	1998	1998	1998	1998	0
381	20241122	122300	8315926	1998	1998	1998	1998	0
382	20241122	122200	8315926	1998	1998	1998	1998	1
383	20241122	122100	8313928	1998	1998	1998	1998	0
384	20241122	122000	8313928	1998	1998	1998	1998	0
385	20241122	121900	8313928	1998	1998	1998	1998	1
386	20241122	121800	8311930	1998	1998	1998	1998	0
387	20241122	121700	8311930	1998	1998	1998	1998	0
388	20241122	121600	8311930	1998	1998	1998	1998	0
389	20241122	121500	8311930	1998	1998	1998	1998	40
390	20241122	121400	8232010	1996	1996	1996	1996	0
391	20241122	121300	8232010	1996	1996	1996	1996	0
392	20241122	121200	8232010	1996	1996	1996	1996	0
393	20241122	121100	8232010	1996	1996	1996	1996	0
394	20241122	121000	8232010	1996	1996	1996	1996	0
395	20241122	120900	8232010	1996	1996	1996	1996	0
396	20241122	120800	8232010	1996	1996	1996	1996	0
397	20241122	120700	8232010	1996	1996	1996	1996	0
398	20241122	120600	8232010	1996	1996	1996	1996	0
399	20241122	120500	8232010	1996	1996	1996	1996	0
400	20241122	120400	8232010	1996	1996	1996	1996	3
401	20241122	120300	8226022	1998	1998	1998	1998	0
402	20241122	120200	8226022	1998	1998	1998	1998	0
403	20241122	120100	8226022	1998	1998	1998	1998	0
404	20241122	120000	8226022	1998	1998	1998	1998	0
405	20241122	115900	8226022	1998	1998	1998	1998	0
406	20241122	115800	8226022	1998	1998	1998	1998	0
407	20241122	115700	8226022	1998	1998	1998	1998	0
408	20241122	115600	8226022	1998	1998	1998	1998	3
409	20241122	115500	8220028	1998	1998	1998	1998	0
410	20241122	115400	8220028	1998	1998	1998	1998	1
411	20241122	115300	8218030	1998	1998	1998	1998	0
412	20241122	115200	8218030	1998	1998	1998	1998	0
413	20241122	115100	8218030	1998	1998	1998	1998	1
414	20241122	115000	8216032	1996	1996	1996	1996	0
415	20241122	114900	8216032	1996	1996	1996	1996	25
416	20241122	114800	8166132	1996	1996	1996	1996	0
417	20241122	114700	8166132	1996	1996	1996	1996	0
418	20241122	114600	8166132	1996	1996	1996	1996	0
419	20241122	114500	8166132	1996	1996	1996	1996	3
420	20241122	114400	8160144	1998	1998	1998	1998	0
421	20241122	114300	8160144	1998	1998	1998	1998	0
422	20241122	114200	8160144	1998	1998	1998	1998	0
423	20241122	114100	8160144	1998	1998	1998	1998	0
424	20241122	114000	8160144	1998	1998	1998	1998	1
425	20241122	113900	8158146	1998	1998	1998	1998	0
426	20241122	113800	8158146	1998	1998	1998	1998	0
427	20241122	113700	8158146	1998	1998	1998	1998	0
428	20241122	113600	8158146	1998	1998	1998	1998	32
429	20241122	113500	8094210	1998	1995	1998	1995	9
430	20241122	113400	8076234	1994	1994	1994	1994	0
431	20241122	113300	8076234	1994	1994	1994	1994	0
432	20241122	113200	8076234	1994	1994	1994	1994	0
433	20241122	113100	8076234	1994	1994	1994	1994	0
434	20241122	113000	8076234	1994	1994	1994	1994	0
435	20241122	112900	8076234	1994	1994	1994	1994	1
436	20241122	112800	8074240	1993	1993	1993	1993	0
437	20241122	112700	8074240	1993	1993	1993	1993	1
438	20241122	112600	8072247	1992	1992	1992	1992	1
439	20241122	112500	8070255	1997	1997	1997	1997	0
440	20241122	112400	8070255	1997	1997	1997	1997	1
441	20241122	112300	8068258	1991	1991	1991	1991	0
442	20241122	112200	8068258	1991	1991	1991	1991	117
443	20241122	112100	7835311	1992	1992	1992	1992	0
444	20241122	112000	7835311	1992	1992	1992	1992	68
445	20241122	111900	7699855	1993	1993	1993	1993	0
446	20241122	111800	7699855	1993	1993	1993	1993	0
447	20241122	111700	7699855	1993	1993	1993	1993	0
448	20241122	111600	7699855	1993	1993	1993	1993	0
449	20241122	111500	7699855	1993	1993	1993	1993	0
450	20241122	111400	7699855	1993	1993	1993	1993	102
451	20241122	111300	7496569	1999	1999	1999	1999	0
452	20241122	111200	7496569	1999	1999	1999	1999	0
453	20241122	111100	7496569	1999	1999	1999	1999	0
454	20241122	111000	7496569	1999	1999	1999	1999	0
455	20241122	110900	7496569	1999	1999	1999	1999	10
456	20241122	110800	7476579	1999	1999	1999	1999	0
457	20241122	110700	7476579	1999	1999	1999	1999	0
458	20241122	110600	7476579	1999	1999	1999	1999	0
459	20241122	110500	7476579	1999	1999	1999	1999	0
460	20241122	110400	7476579	1999	1992	1999	1992	66
461	20241122	110300	7345082	1991	1991	1991	1991	0
462	20241122	110200	7345082	1991	1990	1991	1990	154
463	20241122	110100	7038538	1991	1991	1991	1991	0
464	20241122	110000	7038538	1991	1991	1991	1991	800
465	20241122	105900	5445738	1991	1991	1991	1991	2
466	20241122	105800	5441756	1991	1991	1991	1991	0
467	20241122	105700	5441756	1991	1991	1991	1991	0
468	20241122	105600	5441756	1991	1991	1991	1991	0
469	20241122	105500	5441756	1991	1991	1991	1991	4
470	20241122	105400	5433792	1990	1990	1990	1990	0
471	20241122	105300	5433792	1990	1990	1990	1990	0
472	20241122	105200	5433792	1990	1990	1990	1990	15
473	20241122	105100	5403942	1990	1990	1990	1990	0
474	20241122	105000	5403942	1990	1990	1990	1990	0
475	20241122	104900	5403942	1990	1990	1990	1990	0
476	20241122	104800	5403942	1990	1990	1990	1990	0
477	20241122	104700	5403942	1990	1990	1990	1990	0
478	20241122	104600	5403942	1990	1990	1990	1990	0
479	20241122	104500	5403942	1990	1990	1990	1990	0
480	20241122	104400	5403942	1990	1991	1991	1990	6
481	20241122	104300	5391999	1991	1991	1991	1991	0
482	20241122	104200	5391999	1991	1991	1991	1991	0
483	20241122	104100	5391999	1991	1991	1991	1991	0
484	20241122	104000	5391999	1991	1991	1991	1991	0
485	20241122	103900	5391999	1991	1991	1991	1991	0
486	20241122	103800	5391999	1991	1991	1991	1991	0
487	20241122	103700	5391999	1991	1991	1991	1991	2
488	20241122	103600	5388017	1991	1991	1991	1991	1
489	20241122	103500	5386026	1991	1991	1991	1991	0
490	20241122	103400	5386026	1991	1991	1991	1991	0
491	20241122	103300	5386026	1991	1991	1991	1991	0
492	20241122	103200	5386026	1991	1991	1991	1991	0
493	20241122	103100	5386026	1991	1991	1991	1991	0
494	20241122	103000	5386026	1991	1991	1991	1991	238
495	20241122	102900	4912168	1992	1992	1992	1992	98
496	20241122	102800	4716952	1992	1992	1992	1992	101
497	20241122	102700	4515760	1992	1992	1992	1992	53
498	20241122	102600	4410184	1991	1991	1991	1991	0
499	20241122	102500	4410184	1991	1991	1991	1991	584
500	20241122	102400	3247440	1991	1991	1991	1991	0
501	20241122	102300	3247440	1991	1991	1991	1991	7
502	20241122	102200	3233503	1990	1990	1990	1990	0
503	20241122	102100	3233503	1990	1990	1990	1990	0
504	20241122	102000	3233503	1990	1991	1991	1990	10
505	20241122	101900	3213594	1991	1991	1991	1991	1
506	20241122	101800	3211603	1990	1990	1990	1990	0
507	20241122	101700	3211603	1990	1990	1990	1990	3
508	20241122	101600	3205633	1998	1998	1998	1998	0
509	20241122	101500	3205633	1998	1998	1998	1998	0
510	20241122	101400	3205633	1998	1998	1998	1998	0
511	20241122	101300	3205633	1998	1998	1998	1998	0
512	20241122	101200	3205633	1998	1998	1998	1998	0
513	20241122	101100	3205633	1998	1998	1998	1998	0
514	20241122	101000	3205633	1998	1998	1998	1998	1
515	20241122	100900	3203635	1999	1999	1999	1999	0
516	20241122	100800	3203635	1999	1999	1999	1999	2
517	20241122	100700	3199637	1989	1989	1989	1989	0
518	20241122	100600	3199637	1989	1999	1999	1989	130
519	20241122	100500	2941057	1999	1999	1999	1999	0
520	20241122	100400	2941057	1999	2000	2000	1988	61
521	20241122	100300	2819658	1988	1999	2000	1988	4
522	20241122	100200	2811683	1988	1988	1988	1988	39
523	20241122	100100	2734151	1988	1988	1988	1988	0
524	20241122	100000	2734151	1988	1988	1988	1988	0
525	20241122	095900	2734151	1988	1988	1988	1988	0
526	20241122	095800	2734151	1988	1988	1988	1988	0
527	20241122	095700	2734151	1988	1988	1988	1988	130
528	20241122	095600	2475711	2000	2000	2000	2000	0
529	20241122	095500	2475711	2000	1990	2000	1990	40
530	20241122	095400	2396101	1990	1990	1990	1990	85
531	20241122	095300	2226951	1991	1991	1991	1991	0
532	20241122	095200	2226951	1991	1991	1991	1991	0
533	20241122	095100	2226951	1991	1991	1991	1991	0
534	20241122	095000	2226951	1991	1991	1991	1991	120
535	20241122	094900	1988031	1991	1991	1991	1991	100
536	20241122	094800	1788931	1990	1990	1990	1990	0
537	20241122	094700	1788931	1990	1990	1990	1990	20
538	20241122	094600	1749131	1991	1991	1991	1991	0
539	20241122	094500	1749131	1991	1991	1991	1991	10
540	20241122	094400	1729221	2000	2000	2000	2000	0
541	20241122	094300	1729221	2000	2000	2000	2000	0
542	20241122	094200	1729221	2000	2000	2000	2000	0
543	20241122	094100	1729221	2000	1994	2000	1991	83
544	20241122	094000	1563710	1994	1994	1994	1994	251
545	20241122	093900	1063216	2000	2000	2000	2000	0
546	20241122	093800	1063216	2000	2000	2000	2000	10
547	20241122	093700	1043216	1994	1994	1994	1994	48
548	20241122	093600	947504	2000	2000	2000	2000	1
549	20241122	093500	945504	2000	2000	2000	2000	2
550	20241122	093400	941504	2000	2000	2000	2000	1
551	20241122	093300	939504	1994	2000	2000	1994	4
552	20241122	093200	931516	1994	1994	1994	1994	26
553	20241122	093100	879672	2000	2000	2000	2000	1
554	20241122	093000	877672	2000	2000	2000	2000	4
555	20241122	092900	869672	1994	1995	1995	1994	59
556	20241122	092800	752025	1995	1995	1995	1995	2
557	20241122	092700	748035	1995	1995	1995	1995	0
558	20241122	092600	748035	1995	1995	1995	1995	0
559	20241122	092500	748035	1995	1995	1995	1995	0
560	20241122	092400	748035	1995	1994	1995	1994	26
561	20241122	092300	696167	1994	1994	1994	1994	12
562	20241122	092200	672239	1995	1995	1995	1995	37
563	20241122	092100	598424	1994	1994	1994	1994	10
564	20241122	092000	578484	1994	1995	1995	1994	188
565	20241122	091900	203509	1995	1995	1995	1995	0
566	20241122	091800	203509	1995	1995	1995	1995	84
567	20241122	091700	35929	2005	2005	2005	2005	0
568	20241122	091600	35929	2005	2005	2005	2005	1
569	20241122	091500	33924	2005	2005	2005	2005	0
570	20241122	091400	33924	2005	2005	2005	2005	0
571	20241122	091300	33924	2005	2005	2005	2005	0
572	20241122	091200	33924	2005	2005	2005	2005	0
573	20241122	091100	33924	2005	2005	2005	2005	0
574	20241122	091000	33924	2005	2005	2005	2005	0
575	20241122	090900	33924	2005	2005	2005	2005	0
576	20241122	090800	33924	2005	2005	2005	2005	0
577	20241122	090700	33924	2005	2005	2005	2005	0
578	20241122	090600	33924	2005	2005	2005	2005	1
579	20241122	090500	31919	1995	1995	1995	1995	2
580	20241122	090400	27929	1995	1995	1995	1995	0
581	20241122	090300	27929	1995	1994	1995	1994	2
582	20241122	090200	23940	1995	1995	1995	1995	0
583	20241122	090100	23940	1995	1995	1995	1995	1
584	20241122	090000	21945	1995	1995	1995	1995	11