KissMeData/004540/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	184200	125050291	1980	1980	1980	1980	1297
3	20241112	184100	125050291	1980	1980	1980	1980	0
4	20241112	184000	125050291	1980	1980	1980	1980	0
5	20241112	183900	125050291	1980	1980	1980	1980	0
6	20241112	183800	125050291	1980	1980	1980	1980	0
7	20241112	183700	125050291	1980	1980	1980	1980	0
8	20241112	183600	125050291	1980	1980	1980	1980	0
9	20241112	183500	125050291	1980	1980	1980	1980	0
10	20241112	183400	125050291	1980	1980	1980	1980	0
11	20241112	183300	125050291	1980	1980	1980	1980	0
12	20241112	183200	125050291	1980	1980	1980	1980	0
13	20241112	183100	125050291	1980	1980	1980	1980	0
14	20241112	183000	125050291	1980	1980	1980	1980	0
15	20241112	182900	125050291	1980	1980	1980	1980	0
16	20241112	182800	125050291	1980	1980	1980	1980	0
17	20241112	182700	125050291	1980	1980	1980	1980	0
18	20241112	182600	125050291	1980	1980	1980	1980	0
19	20241112	182500	125050291	1980	1980	1980	1980	0
20	20241112	182400	125050291	1980	1980	1980	1980	0
21	20241112	182300	125050291	1980	1980	1980	1980	0
22	20241112	182200	125050291	1980	1980	1980	1980	0
23	20241112	182100	125050291	1980	1980	1980	1980	0
24	20241112	182000	125050291	1980	1980	1980	1980	0
25	20241112	181900	125050291	1980	1980	1980	1980	0
26	20241112	181800	125050291	1980	1980	1980	1980	0
27	20241112	181700	125050291	1980	1980	1980	1980	0
28	20241112	181600	125050291	1980	1980	1980	1980	0
29	20241112	181500	125050291	1980	1980	1980	1980	0
30	20241112	181400	125050291	1980	1980	1980	1980	0
31	20241112	181300	125050291	1980	1980	1980	1980	0
32	20241112	181200	125050291	1980	1980	1980	1980	1297
33	20241112	181100	125050291	1980	1980	1980	1980	0
34	20241112	181000	125050291	1980	1980	1980	1980	0
35	20241112	180900	125050291	1980	1980	1980	1980	0
36	20241112	180800	125050291	1980	1980	1980	1980	0
37	20241112	180700	125050291	1980	1980	1980	1980	0
38	20241112	180600	125050291	1980	1980	1980	1980	0
39	20241112	180500	125050291	1980	1980	1980	1980	0
40	20241112	180400	125050291	1980	1980	1980	1980	0
41	20241112	180300	125050291	1980	1980	1980	1980	0
42	20241112	180200	125050291	1980	1980	1980	1980	0
43	20241112	180100	125050291	1980	1980	1980	1980	0
44	20241112	180000	125050291	1980	1980	1980	1980	0
45	20241112	175900	125050291	1980	1980	1980	1980	0
46	20241112	175800	125050291	1980	1980	1980	1980	0
47	20241112	175700	125050291	1980	1980	1980	1980	0
48	20241112	175600	125050291	1980	1980	1980	1980	0
49	20241112	175500	125050291	1980	1980	1980	1980	0
50	20241112	175400	125050291	1980	1980	1980	1980	0
51	20241112	175300	125050291	1980	1980	1980	1980	0
52	20241112	175200	125050291	1980	1980	1980	1980	0
53	20241112	175100	125050291	1980	1980	1980	1980	0
54	20241112	175000	125050291	1980	1980	1980	1980	0
55	20241112	174900	125050291	1980	1980	1980	1980	0
56	20241112	174800	125050291	1980	1980	1980	1980	0
57	20241112	174700	125050291	1980	1980	1980	1980	0
58	20241112	174600	125050291	1980	1980	1980	1980	0
59	20241112	174500	125050291	1980	1980	1980	1980	0
60	20241112	174400	125050291	1980	1980	1980	1980	0
61	20241112	174300	125050291	1980	1980	1980	1980	0
62	20241112	174200	125050291	1980	1980	1980	1980	1297
63	20241112	174100	125050291	1980	1980	1980	1980	0
64	20241112	174000	125050291	1980	1980	1980	1980	0
65	20241112	173900	125050291	1980	1980	1980	1980	0
66	20241112	173800	125050291	1980	1980	1980	1980	0
67	20241112	173700	125050291	1980	1980	1980	1980	0
68	20241112	173600	125050291	1980	1980	1980	1980	0
69	20241112	173500	125050291	1980	1980	1980	1980	0
70	20241112	173400	125050291	1980	1980	1980	1980	0
71	20241112	173300	125050291	1980	1980	1980	1980	0
72	20241112	173200	125050291	1980	1980	1980	1980	0
73	20241112	173100	125050291	1980	1980	1980	1980	0
74	20241112	173000	125050291	1980	1980	1980	1980	0
75	20241112	172900	125050291	1980	1980	1980	1980	0
76	20241112	172800	125050291	1980	1980	1980	1980	0
77	20241112	172700	125050291	1980	1980	1980	1980	0
78	20241112	172600	125050291	1980	1980	1980	1980	0
79	20241112	172500	125050291	1980	1980	1980	1980	0
80	20241112	172400	125050291	1980	1980	1980	1980	0
81	20241112	172300	125050291	1980	1980	1980	1980	0
82	20241112	172200	125050291	1980	1980	1980	1980	0
83	20241112	172100	125050291	1980	1980	1980	1980	0
84	20241112	172000	125050291	1980	1980	1980	1980	0
85	20241112	171900	125050291	1980	1980	1980	1980	0
86	20241112	171800	125050291	1980	1980	1980	1980	0
87	20241112	171700	125050291	1980	1980	1980	1980	0
88	20241112	171600	125050291	1980	1980	1980	1980	0
89	20241112	171500	125050291	1980	1980	1980	1980	0
90	20241112	171400	125050291	1980	1980	1980	1980	0
91	20241112	171300	125050291	1980	1980	1980	1980	0
92	20241112	171200	125050291	1980	1980	1980	1980	1297
93	20241112	171100	125050291	1980	1980	1980	1980	0
94	20241112	171000	125050291	1980	1980	1980	1980	0
95	20241112	170900	125050291	1980	1980	1980	1980	0
96	20241112	170800	125050291	1980	1980	1980	1980	0
97	20241112	170700	125050291	1980	1980	1980	1980	0
98	20241112	170600	125050291	1980	1980	1980	1980	0
99	20241112	170500	125050291	1980	1980	1980	1980	0
100	20241112	170400	125050291	1980	1980	1980	1980	0
101	20241112	170300	125050291	1980	1980	1980	1980	0
102	20241112	170200	125050291	1980	1980	1980	1980	0
103	20241112	170100	125050291	1980	1980	1980	1980	0
104	20241112	170000	125050291	1980	1980	1980	1980	0
105	20241112	165900	125050291	1980	1980	1980	1980	0
106	20241112	165800	125050291	1980	1980	1980	1980	0
107	20241112	165700	125050291	1980	1980	1980	1980	0
108	20241112	165600	125050291	1980	1980	1980	1980	0
109	20241112	165500	125050291	1980	1980	1980	1980	0
110	20241112	165400	125050291	1980	1980	1980	1980	0
111	20241112	165300	125050291	1980	1980	1980	1980	0
112	20241112	165200	125050291	1980	1980	1980	1980	0
113	20241112	165100	125050291	1980	1980	1980	1980	0
114	20241112	165000	125050291	1980	1980	1980	1980	0
115	20241112	164900	125050291	1980	1980	1980	1980	0
116	20241112	164800	125050291	1980	1980	1980	1980	0
117	20241112	164700	125050291	1980	1980	1980	1980	0
118	20241112	164600	125050291	1980	1980	1980	1980	0
119	20241112	164500	125050291	1980	1980	1980	1980	0
120	20241112	164400	125050291	1980	1980	1980	1980	0
121	20241112	164300	125050291	1980	1980	1980	1980	0
122	20241112	164200	125050291	1980	1980	1980	1980	1297
123	20241112	164100	125050291	1980	1980	1980	1980	0
124	20241112	164000	125050291	1980	1980	1980	1980	0
125	20241112	163900	125050291	1980	1980	1980	1980	0
126	20241112	163800	125050291	1980	1980	1980	1980	0
127	20241112	163700	125050291	1980	1980	1980	1980	0
128	20241112	163600	125050291	1980	1980	1980	1980	0
129	20241112	163500	125050291	1980	1980	1980	1980	0
130	20241112	163400	125050291	1980	1980	1980	1980	0
131	20241112	163300	125050291	1980	1980	1980	1980	0
132	20241112	163200	125050291	1980	1980	1980	1980	0
133	20241112	163100	125050291	1980	1980	1980	1980	0
134	20241112	163000	125050291	1980	1980	1980	1980	0
135	20241112	162900	125050291	1980	1980	1980	1980	0
136	20241112	162800	125050291	1980	1980	1980	1980	0
137	20241112	162700	125050291	1980	1980	1980	1980	0
138	20241112	162600	125050291	1980	1980	1980	1980	0
139	20241112	162500	125050291	1980	1980	1980	1980	0
140	20241112	162400	125050291	1980	1980	1980	1980	0
141	20241112	162300	125050291	1980	1980	1980	1980	0
142	20241112	162200	125050291	1980	1980	1980	1980	0
143	20241112	162100	125050291	1980	1980	1980	1980	0
144	20241112	162000	125050291	1980	1980	1980	1980	0
145	20241112	161900	125050291	1980	1980	1980	1980	0
146	20241112	161800	125050291	1980	1980	1980	1980	0
147	20241112	161700	125050291	1980	1980	1980	1980	0
148	20241112	161600	125050291	1980	1980	1980	1980	0
149	20241112	161500	125050291	1980	1980	1980	1980	0
150	20241112	161400	125050291	1980	1980	1980	1980	0
151	20241112	161300	125050291	1980	1980	1980	1980	0
152	20241112	161200	125050291	1980	1980	1980	1980	1297
153	20241112	161100	125050291	1980	1980	1980	1980	0
154	20241112	161000	125050291	1980	1980	1980	1980	0
155	20241112	160900	125050291	1980	1980	1980	1980	0
156	20241112	160800	125050291	1980	1980	1980	1980	0
157	20241112	160700	125050291	1980	1980	1980	1980	0
158	20241112	160600	125050291	1980	1980	1980	1980	0
159	20241112	160500	125050291	1980	1980	1980	1980	0
160	20241112	160400	125050291	1980	1980	1980	1980	0
161	20241112	160300	125050291	1980	1980	1980	1980	0
162	20241112	160200	125050291	1980	1980	1980	1980	0
163	20241112	160100	125050291	1980	1980	1980	1980	0
164	20241112	160000	125050291	1980	1980	1980	1980	0
165	20241112	155900	125050291	1980	1980	1980	1980	0
166	20241112	155800	125050291	1980	1980	1980	1980	0
167	20241112	155700	125050291	1980	1980	1980	1980	0
168	20241112	155600	125050291	1980	1980	1980	1980	0
169	20241112	155500	125050291	1980	1980	1980	1980	0
170	20241112	155400	125050291	1980	1980	1980	1980	0
171	20241112	155300	125050291	1980	1980	1980	1980	0
172	20241112	155200	125050291	1980	1980	1980	1980	0
173	20241112	155100	125050291	1980	1980	1980	1980	0
174	20241112	155000	125050291	1980	1980	1980	1980	0
175	20241112	154900	125050291	1980	1980	1980	1980	0
176	20241112	154800	125050291	1980	1980	1980	1980	0
177	20241112	154700	125050291	1980	1980	1980	1980	0
178	20241112	154600	125050291	1980	1980	1980	1980	0
179	20241112	154500	125050291	1980	1980	1980	1980	0
180	20241112	154400	125050291	1980	1980	1980	1980	0
181	20241112	154300	125050291	1980	1980	1980	1980	0
182	20241112	154200	125050291	1980	1980	1980	1980	1297
183	20241112	154100	125050291	1980	1980	1980	1980	0
184	20241112	154000	125050291	1980	1980	1980	1980	0
185	20241112	153900	125050291	1980	1980	1980	1980	0
186	20241112	153800	125050291	1980	1980	1980	1980	0
187	20241112	153700	125050291	1980	1980	1980	1980	0
188	20241112	153600	125050291	1980	1980	1980	1980	0
189	20241112	153500	125050291	1980	1980	1980	1980	0
190	20241112	153400	125050291	1980	1980	1980	1980	0
191	20241112	153300	125050291	1980	1980	1980	1980	0
192	20241112	153200	125050291	1980	1980	1980	1980	0
193	20241112	153100	125050291	1980	1980	1980	1980	0
194	20241112	153000	125050291	1980	1980	1980	1980	1297
195	20241112	152900	122482231	1985	1985	1985	1985	0
196	20241112	152800	122482231	1985	1985	1985	1985	0
197	20241112	152700	122482231	1985	1985	1985	1985	0
198	20241112	152600	122482231	1985	1985	1985	1985	0
199	20241112	152500	122482231	1985	1985	1985	1985	0
200	20241112	152400	122482231	1985	1985	1985	1985	0
201	20241112	152300	122482231	1985	1985	1985	1985	0
202	20241112	152200	122482231	1985	1985	1985	1985	0
203	20241112	152100	122482231	1985	1985	1985	1985	0
204	20241112	152000	122482231	1985	1985	1985	1985	0
205	20241112	151900	122482231	1985	1982	1985	1981	1075
206	20241112	151800	120352259	1982	1983	1983	1982	1147
207	20241112	151700	118078855	1982	1982	1982	1982	0
208	20241112	151600	118078855	1982	1983	1983	1982	64
209	20241112	151500	117952001	1983	1983	1983	1983	130
210	20241112	151400	117694211	1983	1983	1983	1983	97
211	20241112	151300	117501860	1983	1983	1983	1983	35
212	20241112	151200	117432455	1983	1983	1983	1983	0
213	20241112	151100	117432455	1983	1983	1983	1983	0
214	20241112	151000	117432455	1983	1983	1983	1983	0
215	20241112	150900	117432455	1983	1983	1983	1983	122
216	20241112	150800	117190529	1983	1983	1983	1983	0
217	20241112	150700	117190529	1983	1983	1983	1983	0
218	20241112	150600	117190529	1983	1983	1983	1983	114
219	20241112	150500	116964467	1984	1984	1984	1984	161
220	20241112	150400	116645043	1984	1984	1984	1984	0
221	20241112	150300	116645043	1984	1984	1984	1984	12
222	20241112	150200	116621235	1984	1984	1984	1984	0
223	20241112	150100	116621235	1984	1984	1984	1984	13
224	20241112	150000	116595443	1984	1984	1984	1984	0
225	20241112	145900	116595443	1984	1984	1984	1984	0
226	20241112	145800	116595443	1984	1984	1984	1984	155
227	20241112	145700	116287923	1982	1982	1982	1982	120
228	20241112	145600	116050083	1983	1983	1983	1983	0
229	20241112	145500	116050083	1983	1983	1983	1983	215
230	20241112	145400	115623738	1983	1983	1983	1983	103
231	20241112	145300	115419489	1984	1984	1984	1984	0
232	20241112	145200	115419489	1984	1985	1985	1984	2578
233	20241112	145100	110304630	1985	1985	1985	1985	0
234	20241112	145000	110304630	1985	1985	1985	1985	900
235	20241112	144900	108518130	1988	1988	1988	1988	0
236	20241112	144800	108518130	1988	1988	1988	1988	10
237	20241112	144700	108498250	1988	1988	1988	1988	20
238	20241112	144600	108458490	1988	1988	1988	1988	0
239	20241112	144500	108458490	1988	1988	1988	1988	0
240	20241112	144400	108458490	1988	1988	1988	1988	81
241	20241112	144300	108297462	1984	1984	1984	1984	0
242	20241112	144200	108297462	1984	1984	1984	1984	0
243	20241112	144100	108297462	1984	1984	1984	1984	0
244	20241112	144000	108297462	1984	1984	1984	1984	0
245	20241112	143900	108297462	1984	1984	1984	1984	79
246	20241112	143800	108140726	1985	1985	1985	1985	0
247	20241112	143700	108140726	1985	1985	1985	1985	222
248	20241112	143600	107700056	1988	1988	1988	1988	0
249	20241112	143500	107700056	1988	1988	1988	1988	0
250	20241112	143400	107700056	1988	1988	1988	1988	20
251	20241112	143300	107660296	1988	1988	1988	1988	5
252	20241112	143200	107650356	1986	1986	1986	1986	1
253	20241112	143100	107648370	1986	1986	1986	1986	0
254	20241112	143000	107648370	1986	1986	1986	1986	53
255	20241112	142900	107543112	1987	1987	1987	1987	0
256	20241112	142800	107543112	1987	1987	1987	1987	0
257	20241112	142700	107543112	1987	1987	1987	1987	0
258	20241112	142600	107543112	1987	1987	1987	1987	0
259	20241112	142500	107543112	1987	1987	1987	1987	0
260	20241112	142400	107543112	1987	1987	1987	1987	0
261	20241112	142300	107543112	1987	1987	1987	1987	340
262	20241112	142200	106867532	1987	1987	1987	1987	0
263	20241112	142100	106867532	1987	1987	1987	1987	0
264	20241112	142000	106867532	1987	1987	1987	1987	0
265	20241112	141900	106867532	1987	1987	1987	1987	0
266	20241112	141800	106867532	1987	1987	1987	1987	500
267	20241112	141700	105874032	1987	1987	1987	1987	91
268	20241112	141600	105693215	1988	1988	1988	1988	0
269	20241112	141500	105693215	1988	1988	1988	1988	0
270	20241112	141400	105693215	1988	1988	1988	1988	201
271	20241112	141300	105293627	1988	1988	1988	1988	0
272	20241112	141200	105293627	1988	1988	1988	1988	0
273	20241112	141100	105293627	1988	1988	1988	1988	5
274	20241112	141000	105283687	1987	1987	1987	1987	97
275	20241112	140900	105090948	1987	1987	1987	1987	0
276	20241112	140800	105090948	1987	1987	1987	1987	0
277	20241112	140700	105090948	1987	1987	1987	1987	0
278	20241112	140600	105090948	1987	1987	1987	1987	0
279	20241112	140500	105090948	1987	1987	1987	1987	0
280	20241112	140400	105090948	1987	1987	1987	1987	0
281	20241112	140300	105090948	1987	1987	1987	1987	0
282	20241112	140200	105090948	1987	1987	1987	1987	0
283	20241112	140100	105090948	1987	1987	1987	1987	0
284	20241112	140000	105090948	1987	1987	1987	1987	478
285	20241112	135900	104141162	1987	1987	1987	1987	0
286	20241112	135800	104141162	1987	1987	1987	1987	525
287	20241112	135700	103097987	1988	1988	1988	1988	0
288	20241112	135600	103097987	1988	1988	1988	1988	0
289	20241112	135500	103097987	1988	1988	1988	1988	0
290	20241112	135400	103097987	1988	1988	1988	1988	0
291	20241112	135300	103097987	1988	1988	1988	1988	0
292	20241112	135200	103097987	1988	1988	1988	1988	0
293	20241112	135100	103097987	1988	1988	1988	1988	4
294	20241112	135000	103090035	1988	1988	1988	1988	15
295	20241112	134900	103060215	1984	1988	1988	1984	71
296	20241112	134800	102919343	1984	1984	1984	1984	200
297	20241112	134700	102522543	1984	1984	1984	1984	0
298	20241112	134600	102522543	1984	1984	1984	1984	0
299	20241112	134500	102522543	1984	1984	1984	1984	0
300	20241112	134400	102522543	1984	1984	1984	1984	2315
301	20241112	134300	97929583	1983	1983	1983	1983	0
302	20241112	134200	97929583	1983	1983	1983	1983	0
303	20241112	134100	97929583	1983	1983	1983	1983	8
304	20241112	134000	97913719	1984	1984	1984	1984	1
305	20241112	133900	97911735	1984	1984	1984	1984	0
306	20241112	133800	97911735	1984	1984	1984	1984	40
307	20241112	133700	97832375	1984	1984	1984	1984	0
308	20241112	133600	97832375	1984	1984	1984	1984	0
309	20241112	133500	97832375	1984	1984	1984	1984	0
310	20241112	133400	97832375	1984	1984	1984	1984	0
311	20241112	133300	97832375	1984	1984	1984	1984	0
312	20241112	133200	97832375	1984	1984	1984	1984	0
313	20241112	133100	97832375	1984	1984	1984	1984	42
314	20241112	133000	97749047	1984	1984	1984	1984	0
315	20241112	132900	97749047	1984	1984	1984	1984	0
316	20241112	132800	97749047	1984	1984	1984	1984	0
317	20241112	132700	97749047	1984	1984	1984	1984	0
318	20241112	132600	97749047	1984	1984	1984	1984	352
319	20241112	132500	97050679	1985	1986	1986	1985	4334
320	20241112	132400	88447639	1985	1985	1985	1985	0
321	20241112	132300	88447639	1985	1985	1985	1985	0
322	20241112	132200	88447639	1985	1988	1988	1985	1674
323	20241112	132100	85124458	1986	1986	1986	1986	0
324	20241112	132000	85124458	1986	1986	1986	1986	0
325	20241112	131900	85124458	1986	1987	1987	1986	75
326	20241112	131800	84975447	1988	1988	1988	1988	0
327	20241112	131700	84975447	1988	1988	1988	1988	2
328	20241112	131600	84971471	1985	1985	1985	1985	0
329	20241112	131500	84971471	1985	1985	1985	1985	0
330	20241112	131400	84971471	1985	1985	1985	1985	0
331	20241112	131300	84971471	1985	1985	1985	1985	0
332	20241112	131200	84971471	1985	1985	1985	1985	0
333	20241112	131100	84971471	1985	1986	1986	1985	35
334	20241112	131000	84901994	1986	1986	1986	1986	0
335	20241112	130900	84901994	1986	1986	1986	1986	100
336	20241112	130800	84703394	1986	1986	1986	1986	0
337	20241112	130700	84703394	1986	1986	1986	1986	33
338	20241112	130600	84637856	1986	1986	1986	1986	0
339	20241112	130500	84637856	1986	1986	1986	1986	0
340	20241112	130400	84637856	1986	1986	1986	1986	0
341	20241112	130300	84637856	1986	1986	1986	1986	0
342	20241112	130200	84637856	1986	1986	1986	1986	9
343	20241112	130100	84619982	1988	1988	1988	1988	0
344	20241112	130000	84619982	1988	1988	1988	1988	0
345	20241112	125900	84619982	1988	1987	1988	1987	385
346	20241112	125800	83854986	1988	1988	1988	1988	130
347	20241112	125700	83596546	1988	1988	1988	1988	0
348	20241112	125600	83596546	1988	1988	1988	1988	0
349	20241112	125500	83596546	1988	1988	1988	1988	38
350	20241112	125400	83521002	1987	1987	1987	1987	0
351	20241112	125300	83521002	1987	1987	1987	1987	0
352	20241112	125200	83521002	1987	1987	1987	1987	0
353	20241112	125100	83521002	1987	1987	1987	1987	0
354	20241112	125000	83521002	1987	1987	1987	1987	0
355	20241112	124900	83521002	1987	1987	1987	1987	0
356	20241112	124800	83521002	1987	1987	1987	1987	0
357	20241112	124700	83521002	1987	1987	1987	1987	0
358	20241112	124600	83521002	1987	1987	1987	1987	0
359	20241112	124500	83521002	1987	1987	1987	1987	740
360	20241112	124400	82050622	1987	1987	1987	1987	1
361	20241112	124300	82048635	1984	1984	1984	1984	0
362	20241112	124200	82048635	1984	1984	1984	1984	0
363	20241112	124100	82048635	1984	1984	1984	1984	0
364	20241112	124000	82048635	1984	1984	1984	1984	0
365	20241112	123900	82048635	1984	1984	1984	1984	52
366	20241112	123800	81945467	1984	1985	1985	1984	167
367	20241112	123700	81614015	1985	1985	1985	1985	0
368	20241112	123600	81614015	1985	1985	1985	1985	0
369	20241112	123500	81614015	1985	1986	1986	1985	156
370	20241112	123400	81304221	1987	1987	1987	1987	100
371	20241112	123300	81105521	1987	1987	1987	1987	10
372	20241112	123200	81085651	1987	1987	1987	1987	0
373	20241112	123100	81085651	1987	1987	1987	1987	1
374	20241112	123000	81083664	1986	1986	1986	1986	0
375	20241112	122900	81083664	1986	1986	1986	1986	0
376	20241112	122800	81083664	1986	1986	1986	1986	0
377	20241112	122700	81083664	1986	1986	1986	1986	0
378	20241112	122600	81083664	1986	1988	1988	1986	129
379	20241112	122500	80827381	1988	1988	1988	1988	1
380	20241112	122400	80825393	1987	1987	1987	1987	0
381	20241112	122300	80825393	1987	1987	1987	1987	0
382	20241112	122200	80825393	1987	1987	1987	1987	0
383	20241112	122100	80825393	1987	1987	1987	1987	40
384	20241112	122000	80745913	1987	1987	1987	1987	27
385	20241112	121900	80692264	1988	1988	1988	1988	0
386	20241112	121800	80692264	1988	1988	1988	1988	0
387	20241112	121700	80692264	1988	1988	1988	1988	0
388	20241112	121600	80692264	1988	1988	1988	1988	94
389	20241112	121500	80505392	1987	1987	1987	1987	0
390	20241112	121400	80505392	1987	1987	1987	1987	0
391	20241112	121300	80505392	1987	1987	1987	1987	45
392	20241112	121200	80415977	1987	1987	1987	1987	109
393	20241112	121100	80199394	1986	1986	1986	1986	0
394	20241112	121000	80199394	1986	1986	1986	1986	1
395	20241112	120900	80197408	1986	1986	1986	1986	0
396	20241112	120800	80197408	1986	1986	1986	1986	0
397	20241112	120700	80197408	1986	1986	1986	1986	0
398	20241112	120600	80197408	1986	1986	1986	1986	13
399	20241112	120500	80171590	1986	1986	1986	1986	0
400	20241112	120400	80171590	1986	1986	1986	1986	0
401	20241112	120300	80171590	1986	1986	1986	1986	0
402	20241112	120200	80171590	1986	1986	1986	1986	0
403	20241112	120100	80171590	1986	1986	1986	1986	0
404	20241112	120000	80171590	1986	1986	1986	1986	67
405	20241112	115900	80038528	1986	1986	1986	1986	14
406	20241112	115800	80010724	1986	1986	1986	1986	1
407	20241112	115700	80008738	1986	1986	1986	1986	0
408	20241112	115600	80008738	1986	1986	1986	1986	0
409	20241112	115500	80008738	1986	1986	1986	1986	0
410	20241112	115400	80008738	1986	1986	1986	1986	0
411	20241112	115300	80008738	1986	1986	1986	1986	0
412	20241112	115200	80008738	1986	1986	1986	1986	0
413	20241112	115100	80008738	1986	1986	1986	1986	80
414	20241112	115000	79849858	1986	1987	1987	1986	5
415	20241112	114900	79839924	1986	1987	1987	1986	21
416	20241112	114800	79798208	1986	1986	1986	1986	17
417	20241112	114700	79764446	1986	1986	1986	1986	0
418	20241112	114600	79764446	1986	1986	1986	1986	0
419	20241112	114500	79764446	1986	1986	1986	1986	0
420	20241112	114400	79764446	1986	1986	1986	1986	0
421	20241112	114300	79764446	1986	1986	1986	1986	20
422	20241112	114200	79724726	1985	1985	1985	1985	11
423	20241112	114100	79702891	1985	1985	1985	1985	0
424	20241112	114000	79702891	1985	1985	1985	1985	0
425	20241112	113900	79702891	1985	1985	1985	1985	0
426	20241112	113800	79702891	1985	1985	1985	1985	0
427	20241112	113700	79702891	1985	1985	1985	1985	0
428	20241112	113600	79702891	1985	1990	1990	1985	8263
429	20241112	113500	63276665	1990	1991	1991	1990	60
430	20241112	113400	63157206	1991	1991	1991	1991	0
431	20241112	113300	63157206	1991	1991	1991	1991	0
432	20241112	113200	63157206	1991	1991	1991	1991	0
433	20241112	113100	63157206	1991	1991	1991	1991	0
434	20241112	113000	63157206	1991	1991	1991	1991	301
435	20241112	112900	62557915	1990	1990	1990	1990	0
436	20241112	112800	62557915	1990	1990	1990	1990	0
437	20241112	112700	62557915	1990	1990	1990	1990	0
438	20241112	112600	62557915	1990	1990	1990	1990	0
439	20241112	112500	62557915	1990	1990	1990	1990	911
440	20241112	112400	60745025	1991	1991	1991	1991	0
441	20241112	112300	60745025	1991	1991	1991	1991	6
442	20241112	112200	60733079	1992	1992	1992	1992	5
443	20241112	112100	60723119	1992	1992	1992	1992	0
444	20241112	112000	60723119	1992	1992	1992	1992	0
445	20241112	111900	60723119	1992	1992	1992	1992	0
446	20241112	111800	60723119	1992	1992	1992	1992	0
447	20241112	111700	60723119	1992	1992	1992	1992	200
448	20241112	111600	60324719	1992	1992	1992	1992	1
449	20241112	111500	60322727	1991	1991	1991	1991	0
450	20241112	111400	60322727	1991	1991	1991	1991	58
451	20241112	111300	60207249	1991	1991	1991	1991	19
452	20241112	111200	60169420	1991	1991	1991	1991	4
453	20241112	111100	60161456	1990	1990	1990	1990	0
454	20241112	111000	60161456	1990	1990	1990	1990	0
455	20241112	110900	60161456	1990	1990	1990	1990	0
456	20241112	110800	60161456	1990	1990	1990	1990	0
457	20241112	110700	60161456	1990	1990	1990	1990	0
458	20241112	110600	60161456	1990	1990	1990	1990	0
459	20241112	110500	60161456	1990	1990	1990	1990	65
460	20241112	110400	60032106	1990	1990	1990	1990	0
461	20241112	110300	60032106	1990	1990	1990	1990	0
462	20241112	110200	60032106	1990	1990	1990	1990	0
463	20241112	110100	60032106	1990	1990	1990	1990	50
464	20241112	110000	59932606	1990	1990	1990	1990	160
465	20241112	105900	59614206	1990	1990	1990	1990	0
466	20241112	105800	59614206	1990	1990	1990	1990	0
467	20241112	105700	59614206	1990	1992	1992	1990	89
468	20241112	105600	59437076	1992	1992	1992	1992	0
469	20241112	105500	59437076	1992	1992	1992	1992	1
470	20241112	105400	59435084	1992	1992	1992	1992	0
471	20241112	105300	59435084	1992	1992	1992	1992	0
472	20241112	105200	59435084	1992	1992	1992	1992	10
473	20241112	105100	59415164	1992	1992	1992	1992	12
474	20241112	105000	59391260	1992	1992	1992	1990	114
475	20241112	104900	59164318	1992	1992	1992	1992	0
476	20241112	104800	59164318	1992	1992	1992	1992	30
477	20241112	104700	59104558	1992	1992	1992	1992	40
478	20241112	104600	59024878	1992	1992	1992	1992	10
479	20241112	104500	59004958	1992	1992	1992	1992	0
480	20241112	104400	59004958	1992	1992	1992	1992	2
481	20241112	104300	59000974	1993	1993	1993	1993	0
482	20241112	104200	59000974	1993	1993	1993	1993	0
483	20241112	104100	59000974	1993	1993	1993	1993	330
484	20241112	104000	58343284	1993	1993	1993	1992	37
485	20241112	103900	58269544	1993	1993	1993	1993	0
486	20241112	103800	58269544	1993	1993	1993	1993	0
487	20241112	103700	58269544	1993	1993	1993	1993	1
488	20241112	103600	58267551	1989	1989	1989	1989	0
489	20241112	103500	58267551	1989	1989	1989	1989	0
490	20241112	103400	58267551	1989	1989	1989	1989	25
491	20241112	103300	58217826	1988	1988	1988	1988	0
492	20241112	103200	58217826	1988	1983	1988	1983	2383
493	20241112	103100	53480935	1983	1984	1984	1983	136
494	20241112	103000	53211242	1984	1985	1985	1984	271
495	20241112	102900	52673569	1985	1985	1985	1985	0
496	20241112	102800	52673569	1985	1985	1985	1985	0
497	20241112	102700	52673569	1985	1985	1985	1985	0
498	20241112	102600	52673569	1985	1985	1985	1985	0
499	20241112	102500	52673569	1985	1985	1985	1985	92
500	20241112	102400	52490949	1985	1987	1987	1985	1068
501	20241112	102300	50368904	1988	1988	1988	1988	0
502	20241112	102200	50368904	1988	1987	1988	1987	2348
503	20241112	102100	45703427	1988	1988	1988	1988	0
504	20241112	102000	45703427	1988	1988	1988	1988	0
505	20241112	101900	45703427	1988	1988	1988	1988	0
506	20241112	101800	45703427	1988	1988	1988	1988	70
507	20241112	101700	45564267	1988	1988	1988	1988	0
508	20241112	101600	45564267	1988	1985	1988	1985	92
509	20241112	101500	45381584	1988	1988	1988	1988	0
510	20241112	101400	45381584	1988	1988	1988	1988	0
511	20241112	101300	45381584	1988	1988	1988	1988	0
512	20241112	101200	45381584	1988	1988	1988	1988	0
513	20241112	101100	45381584	1988	1988	1988	1988	1
514	20241112	101000	45379596	1988	1988	1988	1988	0
515	20241112	100900	45379596	1988	1983	1988	1983	117
516	20241112	100800	45147575	1983	1983	1983	1983	0
517	20241112	100700	45147575	1983	1984	1984	1983	100
518	20241112	100600	44949230	1985	1986	1986	1985	103
519	20241112	100500	44744772	1986	1986	1986	1986	43
520	20241112	100400	44659374	1988	1988	1988	1988	1
521	20241112	100300	44657386	1986	1986	1986	1986	0
522	20241112	100200	44657386	1986	1986	1986	1986	0
523	20241112	100100	44657386	1986	1986	1986	1986	0
524	20241112	100000	44657386	1986	1986	1986	1986	0
525	20241112	095900	44657386	1986	1986	1986	1986	8
526	20241112	095800	44641498	1987	1987	1987	1987	27
527	20241112	095700	44587849	1988	1988	1988	1988	0
528	20241112	095600	44587849	1988	1988	1988	1988	0
529	20241112	095500	44587849	1988	1988	1988	1988	0
530	20241112	095400	44587849	1988	1988	1988	1988	1
531	20241112	095300	44585861	1989	1989	1989	1989	0
532	20241112	095200	44585861	1989	1990	1990	1989	2
533	20241112	095100	44581882	1984	1985	1985	1984	1755
534	20241112	095000	41099272	1985	1985	1985	1985	0
535	20241112	094900	41099272	1985	1985	1985	1985	161
536	20241112	094800	40779687	1986	1986	1986	1986	0
537	20241112	094700	40779687	1986	1987	1987	1986	143
538	20241112	094600	40495648	1995	1991	1995	1988	15
539	20241112	094500	40465815	1991	1992	1992	1991	25
540	20241112	094400	40416028	1993	1995	1995	1993	17
541	20241112	094300	40382120	1995	1995	1995	1995	0
542	20241112	094200	40382120	1995	1995	1995	1995	10
543	20241112	094100	40362170	1995	1995	1995	1995	5
544	20241112	094000	40352195	1995	1995	1995	1995	0
545	20241112	093900	40352195	1995	1995	1995	1995	1
546	20241112	093800	40350200	1995	1986	1995	1986	452
547	20241112	093700	39452504	1986	1986	1986	1986	11
548	20241112	093600	39430658	1986	1987	1987	1984	1006
549	20241112	093500	37433048	1996	1987	1996	1986	99
550	20241112	093400	37236400	1988	1988	1988	1988	106
551	20241112	093300	37025672	1988	1987	1988	1987	93
552	20241112	093200	36840878	1988	1988	1988	1988	11
553	20241112	093100	36819010	1988	1987	1996	1987	262
554	20241112	093000	36298387	1996	1996	1996	1996	4
555	20241112	092900	36290403	1996	1996	1996	1996	0
556	20241112	092800	36290403	1996	1996	1996	1986	690
557	20241112	092700	34919489	1996	1996	1996	1987	157
558	20241112	092600	34606955	1996	1996	1996	1996	1
559	20241112	092500	34604959	1996	1996	1996	1995	12
560	20241112	092400	34581010	1996	1986	1996	1986	204
561	20241112	092300	34175847	1987	1987	1987	1987	98
562	20241112	092200	33981121	1997	1987	1997	1987	243
563	20241112	092100	33496140	1988	1993	1993	1988	12066
564	20241112	092000	9477507	1993	1993	1993	1993	0
565	20241112	091900	9477507	1993	2000	2000	1993	66
566	20241112	091800	9345962	2000	1993	2000	1993	59
567	20241112	091700	9228347	1993	1993	1993	1993	155
568	20241112	091600	8919432	1994	1994	1994	1994	146
569	20241112	091500	8628308	1994	1995	1995	1994	860
570	20241112	091400	6912812	2000	2000	2000	2000	1
571	20241112	091300	6910812	1995	1995	1995	1995	100
572	20241112	091200	6711312	2000	2000	2000	2000	3
573	20241112	091100	6705312	2000	2000	2000	2000	1
574	20241112	091000	6703312	1993	1993	1993	1993	0
575	20241112	090900	6703312	1993	1993	1993	1993	72
576	20241112	090800	6559816	1992	1992	1992	1992	0
577	20241112	090700	6559816	1992	1992	1992	1992	0
578	20241112	090600	6559816	1992	1992	1992	1991	1602
579	20241112	090500	3370037	1992	1998	2000	1991	688
580	20241112	090400	1997521	2005	2005	2005	2005	10
581	20241112	090300	1977471	2005	2005	2005	2005	26
582	20241112	090200	1925341	2005	2005	2005	2005	1
583	20241112	090100	1923336	1994	1994	1994	1994	0
584	20241112	090000	1923336	1994	1991	1994	1991	966