KissMeData/004540/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184200	30191447	1954	1954	1954	1954	1034
3	20231102	184100	30191447	1954	1954	1954	1954	0
4	20231102	184000	30191447	1954	1954	1954	1954	0
5	20231102	183900	30191447	1954	1954	1954	1954	0
6	20231102	183800	30191447	1954	1954	1954	1954	0
7	20231102	183700	30191447	1954	1954	1954	1954	0
8	20231102	183600	30191447	1954	1954	1954	1954	0
9	20231102	183500	30191447	1954	1954	1954	1954	0
10	20231102	183400	30191447	1954	1954	1954	1954	0
11	20231102	183300	30191447	1954	1954	1954	1954	0
12	20231102	183200	30191447	1954	1954	1954	1954	0
13	20231102	183100	30191447	1954	1954	1954	1954	0
14	20231102	183000	30191447	1954	1954	1954	1954	0
15	20231102	182900	30191447	1954	1954	1954	1954	0
16	20231102	182800	30191447	1954	1954	1954	1954	0
17	20231102	182700	30191447	1954	1954	1954	1954	0
18	20231102	182600	30191447	1954	1954	1954	1954	0
19	20231102	182500	30191447	1954	1954	1954	1954	0
20	20231102	182400	30191447	1954	1954	1954	1954	0
21	20231102	182300	30191447	1954	1954	1954	1954	0
22	20231102	182200	30191447	1954	1954	1954	1954	0
23	20231102	182100	30191447	1954	1954	1954	1954	0
24	20231102	182000	30191447	1954	1954	1954	1954	0
25	20231102	181900	30191447	1954	1954	1954	1954	0
26	20231102	181800	30191447	1954	1954	1954	1954	0
27	20231102	181700	30191447	1954	1954	1954	1954	0
28	20231102	181600	30191447	1954	1954	1954	1954	0
29	20231102	181500	30191447	1954	1954	1954	1954	0
30	20231102	181400	30191447	1954	1954	1954	1954	0
31	20231102	181300	30191447	1954	1954	1954	1954	0
32	20231102	181200	30191447	1954	1954	1954	1954	1034
33	20231102	181100	30191447	1954	1954	1954	1954	0
34	20231102	181000	30191447	1954	1954	1954	1954	0
35	20231102	180900	30191447	1954	1954	1954	1954	0
36	20231102	180800	30191447	1954	1954	1954	1954	0
37	20231102	180700	30191447	1954	1954	1954	1954	0
38	20231102	180600	30191447	1954	1954	1954	1954	0
39	20231102	180500	30191447	1954	1954	1954	1954	0
40	20231102	180400	30191447	1954	1954	1954	1954	0
41	20231102	180300	30191447	1954	1954	1954	1954	0
42	20231102	180200	30191447	1954	1954	1954	1954	0
43	20231102	180100	30191447	1954	1954	1954	1954	0
44	20231102	180000	30191447	1954	1954	1954	1954	0
45	20231102	175900	30191447	1954	1954	1954	1954	0
46	20231102	175800	30191447	1954	1954	1954	1954	0
47	20231102	175700	30191447	1954	1954	1954	1954	0
48	20231102	175600	30191447	1954	1954	1954	1954	0
49	20231102	175500	30191447	1954	1954	1954	1954	0
50	20231102	175400	30191447	1954	1954	1954	1954	0
51	20231102	175300	30191447	1954	1954	1954	1954	0
52	20231102	175200	30191447	1954	1954	1954	1954	0
53	20231102	175100	30191447	1954	1954	1954	1954	0
54	20231102	175000	30191447	1954	1954	1954	1954	0
55	20231102	174900	30191447	1954	1954	1954	1954	0
56	20231102	174800	30191447	1954	1954	1954	1954	0
57	20231102	174700	30191447	1954	1954	1954	1954	0
58	20231102	174600	30191447	1954	1954	1954	1954	0
59	20231102	174500	30191447	1954	1954	1954	1954	0
60	20231102	174400	30191447	1954	1954	1954	1954	0
61	20231102	174300	30191447	1954	1954	1954	1954	0
62	20231102	174200	30191447	1954	1954	1954	1954	1034
63	20231102	174100	30191447	1954	1954	1954	1954	0
64	20231102	174000	30191447	1954	1954	1954	1954	0
65	20231102	173900	30191447	1954	1954	1954	1954	0
66	20231102	173800	30191447	1954	1954	1954	1954	0
67	20231102	173700	30191447	1954	1954	1954	1954	0
68	20231102	173600	30191447	1954	1954	1954	1954	0
69	20231102	173500	30191447	1954	1954	1954	1954	0
70	20231102	173400	30191447	1954	1954	1954	1954	0
71	20231102	173300	30191447	1954	1954	1954	1954	0
72	20231102	173200	30191447	1954	1954	1954	1954	0
73	20231102	173100	30191447	1954	1954	1954	1954	0
74	20231102	173000	30191447	1954	1954	1954	1954	0
75	20231102	172900	30191447	1954	1954	1954	1954	0
76	20231102	172800	30191447	1954	1954	1954	1954	0
77	20231102	172700	30191447	1954	1954	1954	1954	0
78	20231102	172600	30191447	1954	1954	1954	1954	0
79	20231102	172500	30191447	1954	1954	1954	1954	0
80	20231102	172400	30191447	1954	1954	1954	1954	0
81	20231102	172300	30191447	1954	1954	1954	1954	0
82	20231102	172200	30191447	1954	1954	1954	1954	0
83	20231102	172100	30191447	1954	1954	1954	1954	0
84	20231102	172000	30191447	1954	1954	1954	1954	0
85	20231102	171900	30191447	1954	1954	1954	1954	0
86	20231102	171800	30191447	1954	1954	1954	1954	0
87	20231102	171700	30191447	1954	1954	1954	1954	0
88	20231102	171600	30191447	1954	1954	1954	1954	0
89	20231102	171500	30191447	1954	1954	1954	1954	0
90	20231102	171400	30191447	1954	1954	1954	1954	0
91	20231102	171300	30191447	1954	1954	1954	1954	0
92	20231102	171200	30191447	1954	1954	1954	1954	1034
93	20231102	171100	30191447	1954	1954	1954	1954	0
94	20231102	171000	30191447	1954	1954	1954	1954	0
95	20231102	170900	30191447	1954	1954	1954	1954	0
96	20231102	170800	30191447	1954	1954	1954	1954	0
97	20231102	170700	30191447	1954	1954	1954	1954	0
98	20231102	170600	30191447	1954	1954	1954	1954	0
99	20231102	170500	30191447	1954	1954	1954	1954	0
100	20231102	170400	30191447	1954	1954	1954	1954	0
101	20231102	170300	30191447	1954	1954	1954	1954	0
102	20231102	170200	30191447	1954	1954	1954	1954	0
103	20231102	170100	30191447	1954	1954	1954	1954	0
104	20231102	170000	30191447	1954	1954	1954	1954	0
105	20231102	165900	30191447	1954	1954	1954	1954	0
106	20231102	165800	30191447	1954	1954	1954	1954	0
107	20231102	165700	30191447	1954	1954	1954	1954	0
108	20231102	165600	30191447	1954	1954	1954	1954	0
109	20231102	165500	30191447	1954	1954	1954	1954	0
110	20231102	165400	30191447	1954	1954	1954	1954	0
111	20231102	165300	30191447	1954	1954	1954	1954	0
112	20231102	165200	30191447	1954	1954	1954	1954	0
113	20231102	165100	30191447	1954	1954	1954	1954	0
114	20231102	165000	30191447	1954	1954	1954	1954	0
115	20231102	164900	30191447	1954	1954	1954	1954	0
116	20231102	164800	30191447	1954	1954	1954	1954	0
117	20231102	164700	30191447	1954	1954	1954	1954	0
118	20231102	164600	30191447	1954	1954	1954	1954	0
119	20231102	164500	30191447	1954	1954	1954	1954	0
120	20231102	164400	30191447	1954	1954	1954	1954	0
121	20231102	164300	30191447	1954	1954	1954	1954	0
122	20231102	164200	30191447	1954	1954	1954	1954	1034
123	20231102	164100	30191447	1954	1954	1954	1954	0
124	20231102	164000	30191447	1954	1954	1954	1954	0
125	20231102	163900	30191447	1954	1954	1954	1954	0
126	20231102	163800	30191447	1954	1954	1954	1954	0
127	20231102	163700	30191447	1954	1954	1954	1954	0
128	20231102	163600	30191447	1954	1954	1954	1954	0
129	20231102	163500	30191447	1954	1954	1954	1954	0
130	20231102	163400	30191447	1954	1954	1954	1954	0
131	20231102	163300	30191447	1954	1954	1954	1954	0
132	20231102	163200	30191447	1954	1954	1954	1954	0
133	20231102	163100	30191447	1954	1954	1954	1954	0
134	20231102	163000	30191447	1954	1954	1954	1954	0
135	20231102	162900	30191447	1954	1954	1954	1954	0
136	20231102	162800	30191447	1954	1954	1954	1954	0
137	20231102	162700	30191447	1954	1954	1954	1954	0
138	20231102	162600	30191447	1954	1954	1954	1954	0
139	20231102	162500	30191447	1954	1954	1954	1954	0
140	20231102	162400	30191447	1954	1954	1954	1954	0
141	20231102	162300	30191447	1954	1954	1954	1954	0
142	20231102	162200	30191447	1954	1954	1954	1954	0
143	20231102	162100	30191447	1954	1954	1954	1954	0
144	20231102	162000	30191447	1954	1954	1954	1954	0
145	20231102	161900	30191447	1954	1954	1954	1954	0
146	20231102	161800	30191447	1954	1954	1954	1954	0
147	20231102	161700	30191447	1954	1954	1954	1954	0
148	20231102	161600	30191447	1954	1954	1954	1954	0
149	20231102	161500	30191447	1954	1954	1954	1954	0
150	20231102	161400	30191447	1954	1954	1954	1954	0
151	20231102	161300	30191447	1954	1954	1954	1954	0
152	20231102	161200	30191447	1954	1954	1954	1954	1034
153	20231102	161100	30191447	1954	1954	1954	1954	0
154	20231102	161000	30191447	1954	1954	1954	1954	0
155	20231102	160900	30191447	1954	1954	1954	1954	0
156	20231102	160800	30191447	1954	1954	1954	1954	0
157	20231102	160700	30191447	1954	1954	1954	1954	0
158	20231102	160600	30191447	1954	1954	1954	1954	0
159	20231102	160500	30191447	1954	1954	1954	1954	0
160	20231102	160400	30191447	1954	1954	1954	1954	0
161	20231102	160300	30191447	1954	1954	1954	1954	0
162	20231102	160200	30191447	1954	1954	1954	1954	0
163	20231102	160100	30191447	1954	1954	1954	1954	0
164	20231102	160000	30191447	1954	1954	1954	1954	0
165	20231102	155900	30191447	1954	1954	1954	1954	0
166	20231102	155800	30191447	1954	1954	1954	1954	0
167	20231102	155700	30191447	1954	1954	1954	1954	0
168	20231102	155600	30191447	1954	1954	1954	1954	0
169	20231102	155500	30191447	1954	1954	1954	1954	0
170	20231102	155400	30191447	1954	1954	1954	1954	0
171	20231102	155300	30191447	1954	1954	1954	1954	0
172	20231102	155200	30191447	1954	1954	1954	1954	0
173	20231102	155100	30191447	1954	1954	1954	1954	0
174	20231102	155000	30191447	1954	1954	1954	1954	0
175	20231102	154900	30191447	1954	1954	1954	1954	0
176	20231102	154800	30191447	1954	1954	1954	1954	0
177	20231102	154700	30191447	1954	1954	1954	1954	0
178	20231102	154600	30191447	1954	1954	1954	1954	0
179	20231102	154500	30191447	1954	1954	1954	1954	0
180	20231102	154400	30191447	1954	1954	1954	1954	0
181	20231102	154300	30191447	1954	1954	1954	1954	0
182	20231102	154200	30191447	1954	1954	1954	1954	1034
183	20231102	154100	30191447	1954	1954	1954	1954	0
184	20231102	154000	30191447	1954	1954	1954	1954	0
185	20231102	153900	30191447	1954	1954	1954	1954	0
186	20231102	153800	30191447	1954	1954	1954	1954	0
187	20231102	153700	30191447	1954	1954	1954	1954	0
188	20231102	153600	30191447	1954	1954	1954	1954	0
189	20231102	153500	30191447	1954	1954	1954	1954	0
190	20231102	153400	30191447	1954	1954	1954	1954	0
191	20231102	153300	30191447	1954	1954	1954	1954	0
192	20231102	153200	30191447	1954	1954	1954	1954	0
193	20231102	153100	30191447	1954	1954	1954	1954	0
194	20231102	153000	30191447	1954	1954	1954	1954	1034
195	20231102	152900	28171011	1982	1982	1982	1982	0
196	20231102	152800	28171011	1982	1982	1982	1982	0
197	20231102	152700	28171011	1982	1982	1982	1982	0
198	20231102	152600	28171011	1982	1982	1982	1982	0
199	20231102	152500	28171011	1982	1982	1982	1982	0
200	20231102	152400	28171011	1982	1982	1982	1982	0
201	20231102	152300	28171011	1982	1982	1982	1982	0
202	20231102	152200	28171011	1982	1982	1982	1982	0
203	20231102	152100	28171011	1982	1982	1982	1982	0
204	20231102	152000	28171011	1982	1982	1982	1982	0
205	20231102	151900	28171011	1982	1982	1982	1982	162
206	20231102	151800	27849927	1992	1992	1992	1992	0
207	20231102	151700	27849927	1992	1992	1992	1992	0
208	20231102	151600	27849927	1992	1992	1992	1992	1
209	20231102	151500	27847935	1982	1982	1982	1982	4
210	20231102	151400	27840007	1992	1992	1992	1992	0
211	20231102	151300	27840007	1992	1992	1992	1992	0
212	20231102	151200	27840007	1992	1992	1992	1992	0
213	20231102	151100	27840007	1992	1992	1992	1992	0
214	20231102	151000	27840007	1992	1992	1992	1992	1
215	20231102	150900	27838015	1982	1982	1982	1982	2
216	20231102	150800	27834051	1980	1980	1980	1980	0
217	20231102	150700	27834051	1980	1980	1980	1980	0
218	20231102	150600	27834051	1980	1991	1991	1980	1000
219	20231102	150500	25852243	1993	1993	1993	1993	0
220	20231102	150400	25852243	1993	1993	1993	1993	0
221	20231102	150300	25852243	1993	1993	1993	1993	1
222	20231102	150200	25850250	1993	1992	1993	1992	501
223	20231102	150100	24852257	1991	1991	1991	1991	0
224	20231102	150000	24852257	1991	1991	1991	1991	0
225	20231102	145900	24852257	1991	1991	1991	1991	0
226	20231102	145800	24852257	1991	1991	1991	1991	0
227	20231102	145700	24852257	1991	1991	1991	1991	100
228	20231102	145600	24653157	1991	1991	1991	1991	0
229	20231102	145500	24653157	1991	1991	1991	1991	12
230	20231102	145400	24629265	1991	1991	1991	1991	100
231	20231102	145300	24430165	1991	1991	1991	1991	0
232	20231102	145200	24430165	1991	1991	1991	1991	0
233	20231102	145100	24430165	1991	1991	1991	1991	0
234	20231102	145000	24430165	1991	1991	1991	1991	0
235	20231102	144900	24430165	1991	1991	1991	1991	0
236	20231102	144800	24430165	1991	1991	1991	1991	0
237	20231102	144700	24430165	1991	1991	1991	1991	10
238	20231102	144600	24410255	1993	1993	1993	1993	0
239	20231102	144500	24410255	1993	1993	1993	1993	52
240	20231102	144400	24306619	1993	1993	1993	1993	0
241	20231102	144300	24306619	1993	1993	1993	1993	0
242	20231102	144200	24306619	1993	1993	1993	1993	0
243	20231102	144100	24306619	1993	1993	1993	1993	0
244	20231102	144000	24306619	1993	1993	1993	1993	0
245	20231102	143900	24306619	1993	1993	1993	1993	0
246	20231102	143800	24306619	1993	1993	1993	1993	0
247	20231102	143700	24306619	1993	1993	1993	1993	0
248	20231102	143600	24306619	1993	1993	1993	1993	0
249	20231102	143500	24306619	1993	1993	1993	1993	1
250	20231102	143400	24304626	1994	1994	1994	1994	0
251	20231102	143300	24304626	1994	1994	1994	1994	0
252	20231102	143200	24304626	1994	1994	1994	1994	100
253	20231102	143100	24105226	1995	1995	1995	1995	0
254	20231102	143000	24105226	1995	1995	1995	1995	0
255	20231102	142900	24105226	1995	1995	1995	1995	0
256	20231102	142800	24105226	1995	1995	1995	1995	0
257	20231102	142700	24105226	1995	1995	1995	1995	0
258	20231102	142600	24105226	1995	1995	1995	1995	0
259	20231102	142500	24105226	1995	1995	1995	1995	0
260	20231102	142400	24105226	1995	1995	1995	1995	0
261	20231102	142300	24105226	1995	1995	1995	1995	0
262	20231102	142200	24105226	1995	1995	1995	1995	0
263	20231102	142100	24105226	1995	1995	1995	1995	0
264	20231102	142000	24105226	1995	1995	1995	1995	0
265	20231102	141900	24105226	1995	1995	1995	1995	0
266	20231102	141800	24105226	1995	1995	1995	1995	0
267	20231102	141700	24105226	1995	1995	1995	1995	0
268	20231102	141600	24105226	1995	1995	1995	1995	0
269	20231102	141500	24105226	1995	1995	1995	1995	0
270	20231102	141400	24105226	1995	1995	1995	1995	0
271	20231102	141300	24105226	1995	1995	1995	1995	0
272	20231102	141200	24105226	1995	1995	1995	1995	1
273	20231102	141100	24103231	1993	1993	1993	1993	0
274	20231102	141000	24103231	1993	1993	1993	1993	0
275	20231102	140900	24103231	1993	1993	1993	1993	77
276	20231102	140800	23949770	1994	1994	1994	1994	973
277	20231102	140700	22009608	1995	1995	1995	1995	0
278	20231102	140600	22009608	1995	1995	1995	1995	2
279	20231102	140500	22005618	1994	1994	1994	1994	0
280	20231102	140400	22005618	1994	1994	1994	1994	1
281	20231102	140300	22003624	1994	1994	1994	1994	0
282	20231102	140200	22003624	1994	1994	1994	1994	26
283	20231102	140100	21951780	1993	1993	1993	1993	20
284	20231102	140000	21911920	1995	1995	1995	1995	0
285	20231102	135900	21911920	1995	1995	1995	1995	0
286	20231102	135800	21911920	1995	1995	1995	1995	0
287	20231102	135700	21911920	1995	1995	1995	1995	0
288	20231102	135600	21911920	1995	1995	1995	1995	0
289	20231102	135500	21911920	1995	1995	1995	1995	0
290	20231102	135400	21911920	1995	1994	1995	1994	2
291	20231102	135300	21907931	1995	1995	1995	1995	70
292	20231102	135200	21768281	1994	1990	1994	1990	5
293	20231102	135100	21758321	1995	1995	1995	1995	0
294	20231102	135000	21758321	1995	1995	1995	1995	0
295	20231102	134900	21758321	1995	1995	1995	1995	0
296	20231102	134800	21758321	1995	1995	1995	1995	0
297	20231102	134700	21758321	1995	1995	1995	1995	0
298	20231102	134600	21758321	1995	1995	1995	1995	20
299	20231102	134500	21718421	1994	1994	1994	1994	0
300	20231102	134400	21718421	1994	1994	1994	1994	0
301	20231102	134300	21718421	1994	1994	1994	1994	0
302	20231102	134200	21718421	1994	1994	1994	1994	0
303	20231102	134100	21718421	1994	1994	1994	1994	0
304	20231102	134000	21718421	1994	1994	1994	1994	0
305	20231102	133900	21718421	1994	1994	1994	1994	0
306	20231102	133800	21718421	1994	1994	1994	1994	0
307	20231102	133700	21718421	1994	1994	1994	1994	1
308	20231102	133600	21716427	1994	1994	1994	1994	0
309	20231102	133500	21716427	1994	1994	1994	1994	0
310	20231102	133400	21716427	1994	1994	1994	1994	0
311	20231102	133300	21716427	1994	1994	1994	1994	0
312	20231102	133200	21716427	1994	1994	1994	1994	0
313	20231102	133100	21716427	1994	1994	1994	1994	0
314	20231102	133000	21716427	1994	1994	1994	1994	0
315	20231102	132900	21716427	1994	1994	1994	1994	19
316	20231102	132800	21678541	1996	1994	1996	1994	21
317	20231102	132700	21636639	1994	1994	1994	1994	1
318	20231102	132600	21634645	1982	1992	1992	1982	235
319	20231102	132500	21168581	1996	1996	1996	1996	0
320	20231102	132400	21168581	1996	1996	1996	1996	0
321	20231102	132300	21168581	1996	1996	1996	1996	0
322	20231102	132200	21168581	1996	1996	1996	1996	0
323	20231102	132100	21168581	1996	1996	1996	1996	0
324	20231102	132000	21168581	1996	1996	1996	1996	0
325	20231102	131900	21168581	1996	1995	1996	1995	2
326	20231102	131800	21164590	1996	1996	1996	1996	0
327	20231102	131700	21164590	1996	1996	1996	1996	0
328	20231102	131600	21164590	1996	1996	1996	1996	0
329	20231102	131500	21164590	1996	1996	1996	1996	0
330	20231102	131400	21164590	1996	1996	1996	1996	397
331	20231102	131300	20372178	1997	1997	1997	1997	1
332	20231102	131200	20370181	1996	1996	1996	1996	3
333	20231102	131100	20364193	1996	1996	1996	1996	0
334	20231102	131000	20364193	1996	1996	1996	1996	1
335	20231102	130900	20362197	1996	1996	1996	1996	5
336	20231102	130800	20352217	1991	1991	1991	1991	0
337	20231102	130700	20352217	1991	1991	1991	1991	0
338	20231102	130600	20352217	1991	1991	1991	1991	0
339	20231102	130500	20352217	1991	1991	1991	1991	0
340	20231102	130400	20352217	1991	1991	1991	1991	0
341	20231102	130300	20352217	1991	1991	1991	1991	1
342	20231102	130200	20350226	1997	1997	1997	1997	0
343	20231102	130100	20350226	1997	1997	1997	1997	0
344	20231102	130000	20350226	1997	1997	1997	1997	0
345	20231102	125900	20350226	1997	1997	1997	1997	5
346	20231102	125800	20340241	1997	1997	1997	1997	5
347	20231102	125700	20330256	1996	1996	1996	1996	0
348	20231102	125600	20330256	1996	1992	1996	1992	5
349	20231102	125500	20320286	1997	1997	1997	1997	0
350	20231102	125400	20320286	1997	1997	1997	1997	0
351	20231102	125300	20320286	1997	1997	1997	1997	0
352	20231102	125200	20320286	1997	1997	1997	1997	0
353	20231102	125100	20320286	1997	1997	1997	1997	0
354	20231102	125000	20320286	1997	1997	1997	1997	0
355	20231102	124900	20320286	1997	1997	1997	1997	0
356	20231102	124800	20320286	1997	1997	1997	1997	0
357	20231102	124700	20320286	1997	1997	1997	1997	1
358	20231102	124600	20318289	1997	1997	1997	1997	5
359	20231102	124500	20308304	1997	1997	1997	1997	0
360	20231102	124400	20308304	1997	1997	1997	1997	0
361	20231102	124300	20308304	1997	1997	1997	1997	0
362	20231102	124200	20308304	1997	1997	1997	1997	0
363	20231102	124100	20308304	1997	1997	1997	1997	0
364	20231102	124000	20308304	1997	1993	1997	1993	5
365	20231102	123900	20298329	1992	1992	1992	1992	1
366	20231102	123800	20296337	1992	1992	1992	1992	0
367	20231102	123700	20296337	1992	1992	1992	1992	1
368	20231102	123600	20294345	1997	1997	1997	1997	0
369	20231102	123500	20294345	1997	1997	1997	1997	0
370	20231102	123400	20294345	1997	1997	1997	1997	0
371	20231102	123300	20294345	1997	1997	1997	1997	0
372	20231102	123200	20294345	1997	1997	1997	1997	0
373	20231102	123100	20294345	1997	1997	1997	1997	0
374	20231102	123000	20294345	1997	1997	1997	1997	0
375	20231102	122900	20294345	1997	1997	1997	1997	0
376	20231102	122800	20294345	1997	1997	1997	1997	0
377	20231102	122700	20294345	1997	1997	1997	1997	0
378	20231102	122600	20294345	1997	1997	1997	1997	0
379	20231102	122500	20294345	1997	1997	1997	1997	0
380	20231102	122400	20294345	1997	1997	1997	1997	0
381	20231102	122300	20294345	1997	1997	1997	1997	1
382	20231102	122200	20292348	1997	1997	1997	1997	0
383	20231102	122100	20292348	1997	1997	1997	1997	0
384	20231102	122000	20292348	1997	1997	1997	1997	0
385	20231102	121900	20292348	1997	1992	1997	1992	3
386	20231102	121800	20286362	1996	1996	1996	1996	28
387	20231102	121700	20230474	1982	1982	1982	1982	0
388	20231102	121600	20230474	1982	1982	1982	1982	0
389	20231102	121500	20230474	1982	1990	1990	1982	100
390	20231102	121400	20032177	1997	1997	1997	1997	1
391	20231102	121300	20030180	1997	1994	1997	1994	185
392	20231102	121200	19661105	1995	1995	1995	1995	0
393	20231102	121100	19661105	1995	1995	1995	1995	0
394	20231102	121000	19661105	1995	1995	1995	1995	0
395	20231102	120900	19661105	1995	1995	1995	1995	0
396	20231102	120800	19661105	1995	1995	1995	1995	0
397	20231102	120700	19661105	1995	1995	1995	1995	0
398	20231102	120600	19661105	1995	1995	1995	1995	0
399	20231102	120500	19661105	1995	1995	1995	1995	0
400	20231102	120400	19661105	1995	1995	1995	1995	0
401	20231102	120300	19661105	1995	1995	1995	1995	0
402	20231102	120200	19661105	1995	1995	1995	1995	0
403	20231102	120100	19661105	1995	1995	1995	1995	0
404	20231102	120000	19661105	1995	1989	1995	1989	100
405	20231102	115900	19461960	1989	1989	1989	1989	0
406	20231102	115800	19461960	1989	1989	1989	1989	0
407	20231102	115700	19461960	1989	1989	1989	1989	0
408	20231102	115600	19461960	1989	1989	1989	1989	0
409	20231102	115500	19461960	1989	1989	1989	1989	0
410	20231102	115400	19461960	1989	1989	1989	1989	0
411	20231102	115300	19461960	1989	1989	1989	1989	0
412	20231102	115200	19461960	1989	1989	1989	1989	0
413	20231102	115100	19461960	1989	1989	1989	1989	0
414	20231102	115000	19461960	1989	1989	1989	1989	1
415	20231102	114900	19459971	1990	1990	1990	1990	0
416	20231102	114800	19459971	1990	1990	1990	1990	0
417	20231102	114700	19459971	1990	1990	1990	1990	0
418	20231102	114600	19459971	1990	1990	1990	1990	0
419	20231102	114500	19459971	1990	1990	1990	1990	0
420	20231102	114400	19459971	1990	1990	1990	1990	0
421	20231102	114300	19459971	1990	1990	1990	1990	0
422	20231102	114200	19459971	1990	1990	1990	1990	3
423	20231102	114100	19454001	1983	1983	1983	1983	0
424	20231102	114000	19454001	1983	1983	1983	1983	0
425	20231102	113900	19454001	1983	1983	1983	1983	0
426	20231102	113800	19454001	1983	1983	1983	1982	86
427	20231102	113700	19283473	1982	1982	1982	1982	50
428	20231102	113600	19184373	1982	1982	1982	1982	0
429	20231102	113500	19184373	1982	1982	1982	1982	0
430	20231102	113400	19184373	1982	1982	1982	1982	0
431	20231102	113300	19184373	1982	1982	1982	1982	2
432	20231102	113200	19180409	1990	1990	1990	1990	1
433	20231102	113100	19178419	1990	1990	1990	1990	0
434	20231102	113000	19178419	1990	1990	1990	1990	0
435	20231102	112900	19178419	1990	1990	1990	1990	5
436	20231102	112800	19168469	1990	1989	1990	1989	300
437	20231102	112700	18571470	1990	1990	1990	1990	0
438	20231102	112600	18571470	1990	1990	1990	1990	0
439	20231102	112500	18571470	1990	1990	1990	1990	0
440	20231102	112400	18571470	1990	1990	1990	1990	0
441	20231102	112300	18571470	1990	1990	1990	1990	27
442	20231102	112200	18517740	1990	1989	1990	1989	1125
443	20231102	112100	16279419	1981	1981	1981	1981	32
444	20231102	112000	16216027	1984	1988	1988	1984	17
445	20231102	111900	16182275	1988	1988	1988	1988	0
446	20231102	111800	16182275	1988	1988	1988	1988	16
447	20231102	111700	16150467	1988	1988	1988	1988	0
448	20231102	111600	16150467	1988	1988	1988	1988	0
449	20231102	111500	16150467	1988	1988	1988	1988	0
450	20231102	111400	16150467	1988	1988	1988	1988	0
451	20231102	111300	16150467	1988	1988	1988	1988	0
452	20231102	111200	16150467	1988	1988	1988	1988	0
453	20231102	111100	16150467	1988	1988	1988	1988	0
454	20231102	111000	16150467	1988	1988	1988	1988	0
455	20231102	110900	16150467	1988	1988	1988	1988	0
456	20231102	110800	16150467	1988	1988	1988	1988	81
457	20231102	110700	15989439	1988	1988	1988	1988	0
458	20231102	110600	15989439	1988	1988	1988	1988	1
459	20231102	110500	15987451	1988	1988	1988	1988	0
460	20231102	110400	15987451	1988	1988	1988	1988	0
461	20231102	110300	15987451	1988	1988	1988	1988	0
462	20231102	110200	15987451	1988	1988	1988	1988	1
463	20231102	110100	15985463	1989	1989	1989	1989	0
464	20231102	110000	15985463	1989	1989	1989	1989	0
465	20231102	105900	15985463	1989	1989	1989	1989	0
466	20231102	105800	15985463	1989	1989	1989	1989	0
467	20231102	105700	15985463	1989	1989	1989	1989	0
468	20231102	105600	15985463	1989	1989	1989	1989	1
469	20231102	105500	15983474	1989	1989	1989	1989	0
470	20231102	105400	15983474	1989	1989	1989	1989	0
471	20231102	105300	15983474	1989	1989	1989	1989	0
472	20231102	105200	15983474	1989	1989	1989	1989	0
473	20231102	105100	15983474	1989	1989	1989	1989	0
474	20231102	105000	15983474	1989	1989	1989	1989	10
475	20231102	104900	15963584	1990	1990	1990	1990	0
476	20231102	104800	15963584	1990	1990	1990	1990	20
477	20231102	104700	15923784	1990	1990	1990	1990	1
478	20231102	104600	15921794	1994	1995	1995	1994	6
479	20231102	104500	15909827	1995	1995	1995	1995	29
480	20231102	104400	15851972	1995	1995	1995	1995	0
481	20231102	104300	15851972	1995	1995	1995	1995	0
482	20231102	104200	15851972	1995	1995	1995	1995	30
483	20231102	104100	15792122	1995	1995	1995	1995	30
484	20231102	104000	15732272	1995	1995	1995	1995	2
485	20231102	103900	15728282	1996	1996	1996	1996	1
486	20231102	103800	15726286	1995	1997	1997	1995	44
487	20231102	103700	15638498	1997	1998	1998	1997	65
488	20231102	103600	15508638	1997	1997	1997	1997	0
489	20231102	103500	15508638	1997	1996	1997	1996	246
490	20231102	103400	15017498	1996	1995	1996	1995	1008
491	20231102	103300	13006530	1995	1995	1995	1995	0
492	20231102	103200	13006530	1995	1995	1995	1995	1
493	20231102	103100	13004535	1996	1996	1997	1996	130
494	20231102	103000	12745045	1996	1996	1996	1996	0
495	20231102	102900	12745045	1996	1996	1996	1996	0
496	20231102	102800	12745045	1996	1995	1996	1995	25
497	20231102	102700	12695160	1995	1995	1995	1995	0
498	20231102	102600	12695160	1995	1995	1995	1995	1
499	20231102	102500	12693165	1994	1994	1994	1994	0
500	20231102	102400	12693165	1994	1994	1994	1994	10
501	20231102	102300	12673225	1981	1981	1981	1981	0
502	20231102	102200	12673225	1981	1981	1981	1981	11
503	20231102	102100	12651434	1996	1996	1996	1996	0
504	20231102	102000	12651434	1996	1992	1996	1992	127
505	20231102	101900	12398430	1992	1992	1992	1992	9
506	20231102	101800	12380502	1979	1979	1979	1979	0
507	20231102	101700	12380502	1979	1979	1979	1979	0
508	20231102	101600	12380502	1979	1979	1979	1979	5
509	20231102	101500	12370607	1979	1979	1979	1979	0
510	20231102	101400	12370607	1979	1981	1981	1979	550
511	20231102	101300	11281919	1992	1992	1992	1992	0
512	20231102	101200	11281919	1992	1992	1992	1992	0
513	20231102	101100	11281919	1992	1992	1992	1992	0
514	20231102	101000	11281919	1992	1993	1997	1992	84
515	20231102	100900	11114382	1992	1991	1992	1991	110
516	20231102	100800	10895367	1991	1990	1991	1990	44
517	20231102	100700	10807797	1990	1988	1990	1988	900
518	20231102	100600	9016979	1988	1988	1988	1988	0
519	20231102	100500	9016979	1988	1988	1988	1988	0
520	20231102	100400	9016979	1988	1988	1988	1988	0
521	20231102	100300	9016979	1988	1988	1988	1988	178
522	20231102	100200	8663115	1987	1987	1987	1987	157
523	20231102	100100	8351156	1987	1987	1987	1987	0
524	20231102	100000	8351156	1987	1987	1987	1987	1
525	20231102	095900	8349169	1986	1985	1986	1985	290
526	20231102	095800	7773372	1985	1985	1985	1985	0
527	20231102	095700	7773372	1985	1985	1985	1985	1
528	20231102	095600	7771387	1985	1985	1985	1985	1
529	20231102	095500	7769402	1979	1979	1979	1979	0
530	20231102	095400	7769402	1979	1979	1979	1979	0
531	20231102	095300	7769402	1979	1979	1979	1979	0
532	20231102	095200	7769402	1979	1979	1979	1979	1
533	20231102	095100	7767423	1979	1979	1979	1979	3
534	20231102	095000	7761486	1979	1979	1979	1979	200
535	20231102	094900	7365686	1979	1979	1979	1979	0
536	20231102	094800	7365686	1979	1979	1979	1979	1
537	20231102	094700	7363707	1979	1979	1979	1979	1
538	20231102	094600	7361728	1979	1979	1979	1979	2
539	20231102	094500	7357770	1979	1979	1979	1979	7
540	20231102	094400	7343917	1979	1979	1979	1979	1
541	20231102	094300	7341938	1988	1988	1988	1988	0
542	20231102	094200	7341938	1988	1988	1988	1988	0
543	20231102	094100	7341938	1988	1988	1988	1988	20
544	20231102	094000	7302178	1979	1979	1979	1979	0
545	20231102	093900	7302178	1979	1979	1979	1979	0
546	20231102	093800	7302178	1979	1979	1979	1979	0
547	20231102	093700	7302178	1979	1979	1979	1979	0
548	20231102	093600	7302178	1979	1979	1979	1979	1
549	20231102	093500	7300199	1988	1988	1988	1988	1
550	20231102	093400	7298211	1988	1988	1988	1988	0
551	20231102	093300	7298211	1988	1988	1988	1988	1
552	20231102	093200	7296223	1988	1988	1988	1988	101
553	20231102	093100	7095435	1988	1988	1988	1988	1
554	20231102	093000	7093447	1978	1985	1985	1978	500
555	20231102	092900	6102153	1989	1989	1989	1989	0
556	20231102	092800	6102153	1989	1988	1989	1988	204
557	20231102	092700	5696600	1988	1986	1988	1986	196
558	20231102	092600	5307202	1986	1985	1986	1985	160
559	20231102	092500	4989502	1983	1983	1983	1983	1
560	20231102	092400	4987519	1983	1983	1983	1983	68
561	20231102	092300	4852675	1986	1983	1986	1983	11
562	20231102	092200	4830859	1983	1983	1983	1983	0
563	20231102	092100	4830859	1983	1983	1983	1983	60
564	20231102	092000	4711879	1987	1987	1987	1987	0
565	20231102	091900	4711879	1987	1987	1987	1987	0
566	20231102	091800	4711879	1987	1987	1987	1987	0
567	20231102	091700	4711879	1987	1980	1987	1980	110
568	20231102	091600	4493972	1980	1980	1980	1980	0
569	20231102	091500	4493972	1980	1980	1980	1980	0
570	20231102	091400	4493972	1980	1980	1980	1980	1
571	20231102	091300	4491992	1980	1980	1980	1980	1
572	20231102	091200	4490012	1979	1979	1979	1979	10
573	20231102	091100	4470222	1981	1981	1981	1981	0
574	20231102	091000	4470222	1981	1981	1981	1981	0
575	20231102	090900	4470222	1981	1981	1981	1981	0
576	20231102	090800	4470222	1981	1981	1981	1981	1
577	20231102	090700	4468241	1971	1971	1971	1971	21
578	20231102	090600	4426850	1988	1988	1988	1988	3
579	20231102	090500	4420886	1990	1990	1990	1990	350
580	20231102	090400	3724386	1989	1964	1990	1946	347
581	20231102	090300	3035787	1987	1960	1987	1946	612
582	20231102	090200	1828680	1960	1960	1960	1960	0
583	20231102	090100	1828680	1960	1960	1960	1960	5
584	20231102	090000	1818880	1960	1960	1960	1960	928