KissMeData/014100/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	185800	15574611	1991	1991	1991	1991	165
3	20241122	185700	15574611	1991	1991	1991	1991	0
4	20241122	185600	15574611	1991	1991	1991	1991	0
5	20241122	185500	15574611	1991	1991	1991	1991	0
6	20241122	185400	15574611	1991	1991	1991	1991	0
7	20241122	185300	15574611	1991	1991	1991	1991	0
8	20241122	185200	15574611	1991	1991	1991	1991	0
9	20241122	185100	15574611	1991	1991	1991	1991	0
10	20241122	185000	15574611	1991	1991	1991	1991	0
11	20241122	184900	15574611	1991	1991	1991	1991	0
12	20241122	184800	15574611	1991	1991	1991	1991	0
13	20241122	184700	15574611	1991	1991	1991	1991	0
14	20241122	184600	15574611	1991	1991	1991	1991	0
15	20241122	184500	15574611	1991	1991	1991	1991	0
16	20241122	184400	15574611	1991	1991	1991	1991	0
17	20241122	184300	15574611	1991	1991	1991	1991	0
18	20241122	184200	15574611	1991	1991	1991	1991	0
19	20241122	184100	15574611	1991	1991	1991	1991	0
20	20241122	184000	15574611	1991	1991	1991	1991	0
21	20241122	183900	15574611	1991	1991	1991	1991	0
22	20241122	183800	15574611	1991	1991	1991	1991	0
23	20241122	183700	15574611	1991	1991	1991	1991	0
24	20241122	183600	15574611	1991	1991	1991	1991	0
25	20241122	183500	15574611	1991	1991	1991	1991	0
26	20241122	183400	15574611	1991	1991	1991	1991	0
27	20241122	183300	15574611	1991	1991	1991	1991	0
28	20241122	183200	15574611	1991	1991	1991	1991	0
29	20241122	183100	15574611	1991	1991	1991	1991	0
30	20241122	183000	15574611	1991	1991	1991	1991	0
31	20241122	182900	15574611	1991	1991	1991	1991	0
32	20241122	182800	15574611	1991	1991	1991	1991	165
33	20241122	182700	15574611	1991	1991	1991	1991	0
34	20241122	182600	15574611	1991	1991	1991	1991	0
35	20241122	182500	15574611	1991	1991	1991	1991	0
36	20241122	182400	15574611	1991	1991	1991	1991	0
37	20241122	182300	15574611	1991	1991	1991	1991	0
38	20241122	182200	15574611	1991	1991	1991	1991	0
39	20241122	182100	15574611	1991	1991	1991	1991	0
40	20241122	182000	15574611	1991	1991	1991	1991	0
41	20241122	181900	15574611	1991	1991	1991	1991	0
42	20241122	181800	15574611	1991	1991	1991	1991	0
43	20241122	181700	15574611	1991	1991	1991	1991	0
44	20241122	181600	15574611	1991	1991	1991	1991	0
45	20241122	181500	15574611	1991	1991	1991	1991	0
46	20241122	181400	15574611	1991	1991	1991	1991	0
47	20241122	181300	15574611	1991	1991	1991	1991	0
48	20241122	181200	15574611	1991	1991	1991	1991	0
49	20241122	181100	15574611	1991	1991	1991	1991	0
50	20241122	181000	15574611	1991	1991	1991	1991	0
51	20241122	180900	15574611	1991	1991	1991	1991	0
52	20241122	180800	15574611	1991	1991	1991	1991	0
53	20241122	180700	15574611	1991	1991	1991	1991	0
54	20241122	180600	15574611	1991	1991	1991	1991	0
55	20241122	180500	15574611	1991	1991	1991	1991	0
56	20241122	180400	15574611	1991	1991	1991	1991	0
57	20241122	180300	15574611	1991	1991	1991	1991	0
58	20241122	180200	15574611	1991	1991	1991	1991	0
59	20241122	180100	15574611	1991	1991	1991	1991	0
60	20241122	180000	15574611	1991	1991	1991	1991	0
61	20241122	175900	15574611	1991	1991	1991	1991	0
62	20241122	175800	15574611	1991	1991	1991	1991	165
63	20241122	175700	15574611	1991	1991	1991	1991	0
64	20241122	175600	15574611	1991	1991	1991	1991	0
65	20241122	175500	15574611	1991	1991	1991	1991	0
66	20241122	175400	15574611	1991	1991	1991	1991	0
67	20241122	175300	15574611	1991	1991	1991	1991	0
68	20241122	175200	15574611	1991	1991	1991	1991	0
69	20241122	175100	15574611	1991	1991	1991	1991	0
70	20241122	175000	15574611	1991	1991	1991	1991	0
71	20241122	174900	15574611	1991	1991	1991	1991	0
72	20241122	174800	15574611	1991	1991	1991	1991	0
73	20241122	174700	15574611	1991	1991	1991	1991	0
74	20241122	174600	15574611	1991	1991	1991	1991	0
75	20241122	174500	15574611	1991	1991	1991	1991	0
76	20241122	174400	15574611	1991	1991	1991	1991	0
77	20241122	174300	15574611	1991	1991	1991	1991	0
78	20241122	174200	15574611	1991	1991	1991	1991	0
79	20241122	174100	15574611	1991	1991	1991	1991	0
80	20241122	174000	15574611	1991	1991	1991	1991	0
81	20241122	173900	15574611	1991	1991	1991	1991	0
82	20241122	173800	15574611	1991	1991	1991	1991	0
83	20241122	173700	15574611	1991	1991	1991	1991	0
84	20241122	173600	15574611	1991	1991	1991	1991	0
85	20241122	173500	15574611	1991	1991	1991	1991	0
86	20241122	173400	15574611	1991	1991	1991	1991	0
87	20241122	173300	15574611	1991	1991	1991	1991	0
88	20241122	173200	15574611	1991	1991	1991	1991	0
89	20241122	173100	15574611	1991	1991	1991	1991	0
90	20241122	173000	15574611	1991	1991	1991	1991	0
91	20241122	172900	15574611	1991	1991	1991	1991	0
92	20241122	172800	15574611	1991	1991	1991	1991	165
93	20241122	172700	15574611	1991	1991	1991	1991	0
94	20241122	172600	15574611	1991	1991	1991	1991	0
95	20241122	172500	15574611	1991	1991	1991	1991	0
96	20241122	172400	15574611	1991	1991	1991	1991	0
97	20241122	172300	15574611	1991	1991	1991	1991	0
98	20241122	172200	15574611	1991	1991	1991	1991	0
99	20241122	172100	15574611	1991	1991	1991	1991	0
100	20241122	172000	15574611	1991	1991	1991	1991	0
101	20241122	171900	15574611	1991	1991	1991	1991	0
102	20241122	171800	15574611	1991	1991	1991	1991	0
103	20241122	171700	15574611	1991	1991	1991	1991	0
104	20241122	171600	15574611	1991	1991	1991	1991	0
105	20241122	171500	15574611	1991	1991	1991	1991	0
106	20241122	171400	15574611	1991	1991	1991	1991	0
107	20241122	171300	15574611	1991	1991	1991	1991	0
108	20241122	171200	15574611	1991	1991	1991	1991	0
109	20241122	171100	15574611	1991	1991	1991	1991	0
110	20241122	171000	15574611	1991	1991	1991	1991	0
111	20241122	170900	15574611	1991	1991	1991	1991	0
112	20241122	170800	15574611	1991	1991	1991	1991	0
113	20241122	170700	15574611	1991	1991	1991	1991	0
114	20241122	170600	15574611	1991	1991	1991	1991	0
115	20241122	170500	15574611	1991	1991	1991	1991	0
116	20241122	170400	15574611	1991	1991	1991	1991	0
117	20241122	170300	15574611	1991	1991	1991	1991	0
118	20241122	170200	15574611	1991	1991	1991	1991	0
119	20241122	170100	15574611	1991	1991	1991	1991	0
120	20241122	170000	15574611	1991	1991	1991	1991	0
121	20241122	165900	15574611	1991	1991	1991	1991	0
122	20241122	165800	15574611	1991	1991	1991	1991	165
123	20241122	165700	15574611	1991	1991	1991	1991	0
124	20241122	165600	15574611	1991	1991	1991	1991	0
125	20241122	165500	15574611	1991	1991	1991	1991	0
126	20241122	165400	15574611	1991	1991	1991	1991	0
127	20241122	165300	15574611	1991	1991	1991	1991	0
128	20241122	165200	15574611	1991	1991	1991	1991	0
129	20241122	165100	15574611	1991	1991	1991	1991	0
130	20241122	165000	15574611	1991	1991	1991	1991	0
131	20241122	164900	15574611	1991	1991	1991	1991	0
132	20241122	164800	15574611	1991	1991	1991	1991	0
133	20241122	164700	15574611	1991	1991	1991	1991	0
134	20241122	164600	15574611	1991	1991	1991	1991	0
135	20241122	164500	15574611	1991	1991	1991	1991	0
136	20241122	164400	15574611	1991	1991	1991	1991	0
137	20241122	164300	15574611	1991	1991	1991	1991	0
138	20241122	164200	15574611	1991	1991	1991	1991	0
139	20241122	164100	15574611	1991	1991	1991	1991	0
140	20241122	164000	15574611	1991	1991	1991	1991	0
141	20241122	163900	15574611	1991	1991	1991	1991	0
142	20241122	163800	15574611	1991	1991	1991	1991	0
143	20241122	163700	15574611	1991	1991	1991	1991	0
144	20241122	163600	15574611	1991	1991	1991	1991	0
145	20241122	163500	15574611	1991	1991	1991	1991	0
146	20241122	163400	15574611	1991	1991	1991	1991	0
147	20241122	163300	15574611	1991	1991	1991	1991	0
148	20241122	163200	15574611	1991	1991	1991	1991	0
149	20241122	163100	15574611	1991	1991	1991	1991	0
150	20241122	163000	15574611	1991	1991	1991	1991	0
151	20241122	162900	15574611	1991	1991	1991	1991	0
152	20241122	162800	15574611	1991	1991	1991	1991	165
153	20241122	162700	15574611	1991	1991	1991	1991	0
154	20241122	162600	15574611	1991	1991	1991	1991	0
155	20241122	162500	15574611	1991	1991	1991	1991	0
156	20241122	162400	15574611	1991	1991	1991	1991	0
157	20241122	162300	15574611	1991	1991	1991	1991	0
158	20241122	162200	15574611	1991	1991	1991	1991	0
159	20241122	162100	15574611	1991	1991	1991	1991	0
160	20241122	162000	15574611	1991	1991	1991	1991	0
161	20241122	161900	15574611	1991	1991	1991	1991	0
162	20241122	161800	15574611	1991	1991	1991	1991	0
163	20241122	161700	15574611	1991	1991	1991	1991	0
164	20241122	161600	15574611	1991	1991	1991	1991	0
165	20241122	161500	15574611	1991	1991	1991	1991	0
166	20241122	161400	15574611	1991	1991	1991	1991	0
167	20241122	161300	15574611	1991	1991	1991	1991	0
168	20241122	161200	15574611	1991	1991	1991	1991	0
169	20241122	161100	15574611	1991	1991	1991	1991	0
170	20241122	161000	15574611	1991	1991	1991	1991	0
171	20241122	160900	15574611	1991	1991	1991	1991	0
172	20241122	160800	15574611	1991	1991	1991	1991	0
173	20241122	160700	15574611	1991	1991	1991	1991	0
174	20241122	160600	15574611	1991	1991	1991	1991	0
175	20241122	160500	15574611	1991	1991	1991	1991	0
176	20241122	160400	15574611	1991	1991	1991	1991	0
177	20241122	160300	15574611	1991	1991	1991	1991	0
178	20241122	160200	15574611	1991	1991	1991	1991	0
179	20241122	160100	15574611	1991	1991	1991	1991	0
180	20241122	160000	15574611	1991	1991	1991	1991	0
181	20241122	155900	15574611	1991	1991	1991	1991	0
182	20241122	155800	15574611	1991	1991	1991	1991	165
183	20241122	155700	15574611	1991	1991	1991	1991	0
184	20241122	155600	15574611	1991	1991	1991	1991	0
185	20241122	155500	15574611	1991	1991	1991	1991	0
186	20241122	155400	15574611	1991	1991	1991	1991	0
187	20241122	155300	15574611	1991	1991	1991	1991	0
188	20241122	155200	15574611	1991	1991	1991	1991	0
189	20241122	155100	15574611	1991	1991	1991	1991	0
190	20241122	155000	15574611	1991	1991	1991	1991	0
191	20241122	154900	15574611	1991	1991	1991	1991	0
192	20241122	154800	15574611	1991	1991	1991	1991	0
193	20241122	154700	15574611	1991	1991	1991	1991	0
194	20241122	154600	15574611	1991	1991	1991	1991	0
195	20241122	154500	15574611	1991	1991	1991	1991	0
196	20241122	154400	15574611	1991	1991	1991	1991	0
197	20241122	154300	15574611	1991	1991	1991	1991	0
198	20241122	154200	15574611	1991	1991	1991	1991	0
199	20241122	154100	15574611	1991	1991	1991	1991	0
200	20241122	154000	15574611	1991	1991	1991	1991	0
201	20241122	153900	15574611	1991	1991	1991	1991	0
202	20241122	153800	15574611	1991	1991	1991	1991	0
203	20241122	153700	15574611	1991	1991	1991	1991	0
204	20241122	153600	15574611	1991	1991	1991	1991	0
205	20241122	153500	15574611	1991	1991	1991	1991	0
206	20241122	153400	15574611	1991	1991	1991	1991	0
207	20241122	153300	15574611	1991	1991	1991	1991	0
208	20241122	153200	15574611	1991	1991	1991	1991	0
209	20241122	153100	15574611	1991	1991	1991	1991	0
210	20241122	153000	15574611	1991	1991	1991	1991	165
211	20241122	152900	15246096	1980	1980	1980	1980	0
212	20241122	152800	15246096	1980	1980	1980	1980	0
213	20241122	152700	15246096	1980	1980	1980	1980	0
214	20241122	152600	15246096	1980	1980	1980	1980	0
215	20241122	152500	15246096	1980	1980	1980	1980	0
216	20241122	152400	15246096	1980	1980	1980	1980	0
217	20241122	152300	15246096	1980	1980	1980	1980	0
218	20241122	152200	15246096	1980	1980	1980	1980	0
219	20241122	152100	15246096	1980	1980	1980	1980	0
220	20241122	152000	15246096	1980	1980	1980	1980	0
221	20241122	151900	15246096	1980	1980	1980	1980	0
222	20241122	151800	15246096	1980	1980	1980	1980	16
223	20241122	151700	15214416	1979	1979	1979	1979	0
224	20241122	151600	15214416	1979	1979	1979	1979	0
225	20241122	151500	15214416	1979	1979	1979	1979	0
226	20241122	151400	15214416	1979	1978	1979	1978	488
227	20241122	151300	14248736	1978	1978	1978	1978	0
228	20241122	151200	14248736	1978	1978	1978	1978	0
229	20241122	151100	14248736	1978	1978	1978	1978	0
230	20241122	151000	14248736	1978	1978	1978	1978	0
231	20241122	150900	14248736	1978	1978	1978	1978	20
232	20241122	150800	14209176	1978	1978	1978	1978	0
233	20241122	150700	14209176	1978	1978	1978	1978	0
234	20241122	150600	14209176	1978	1978	1978	1978	0
235	20241122	150500	14209176	1978	1978	1978	1978	1408
236	20241122	150400	11424152	1978	1978	1978	1978	0
237	20241122	150300	11424152	1978	1978	1978	1978	0
238	20241122	150200	11424152	1978	1978	1978	1978	592
239	20241122	150100	10253176	1978	1978	1978	1978	0
240	20241122	150000	10253176	1978	1978	1978	1978	0
241	20241122	145900	10253176	1978	1978	1978	1978	0
242	20241122	145800	10253176	1978	1978	1978	1978	0
243	20241122	145700	10253176	1978	1978	1978	1978	0
244	20241122	145600	10253176	1978	1978	1978	1978	0
245	20241122	145500	10253176	1978	1978	1978	1978	0
246	20241122	145400	10253176	1978	1978	1978	1978	0
247	20241122	145300	10253176	1978	1978	1978	1978	0
248	20241122	145200	10253176	1978	1978	1978	1978	0
249	20241122	145100	10253176	1978	1978	1978	1978	0
250	20241122	145000	10253176	1978	1978	1978	1978	0
251	20241122	144900	10253176	1978	1978	1978	1978	0
252	20241122	144800	10253176	1978	1978	1978	1978	0
253	20241122	144700	10253176	1978	1978	1978	1978	0
254	20241122	144600	10253176	1978	1978	1978	1978	0
255	20241122	144500	10253176	1978	1978	1978	1978	0
256	20241122	144400	10253176	1978	1978	1978	1978	0
257	20241122	144300	10253176	1978	1978	1978	1978	0
258	20241122	144200	10253176	1978	1978	1978	1978	0
259	20241122	144100	10253176	1978	1978	1978	1978	0
260	20241122	144000	10253176	1978	1978	1978	1978	0
261	20241122	143900	10253176	1978	1978	1978	1978	0
262	20241122	143800	10253176	1978	1978	1978	1978	0
263	20241122	143700	10253176	1978	1978	1978	1978	0
264	20241122	143600	10253176	1978	1978	1978	1978	0
265	20241122	143500	10253176	1978	1978	1978	1978	0
266	20241122	143400	10253176	1978	1978	1978	1978	0
267	20241122	143300	10253176	1978	1978	1978	1978	0
268	20241122	143200	10253176	1978	1978	1978	1978	0
269	20241122	143100	10253176	1978	1978	1978	1978	0
270	20241122	143000	10253176	1978	1978	1978	1978	0
271	20241122	142900	10253176	1978	1978	1978	1978	0
272	20241122	142800	10253176	1978	1978	1978	1978	0
273	20241122	142700	10253176	1978	1978	1978	1978	0
274	20241122	142600	10253176	1978	1978	1978	1978	0
275	20241122	142500	10253176	1978	1978	1978	1978	0
276	20241122	142400	10253176	1978	1978	1978	1978	0
277	20241122	142300	10253176	1978	1978	1978	1978	0
278	20241122	142200	10253176	1978	1978	1978	1978	0
279	20241122	142100	10253176	1978	1978	1978	1978	0
280	20241122	142000	10253176	1978	1978	1978	1978	0
281	20241122	141900	10253176	1978	1978	1978	1978	0
282	20241122	141800	10253176	1978	1978	1978	1978	0
283	20241122	141700	10253176	1978	1978	1978	1978	0
284	20241122	141600	10253176	1978	1978	1978	1978	0
285	20241122	141500	10253176	1978	1978	1978	1978	0
286	20241122	141400	10253176	1978	1978	1978	1978	0
287	20241122	141300	10253176	1978	1978	1978	1978	0
288	20241122	141200	10253176	1978	1978	1978	1978	0
289	20241122	141100	10253176	1978	1978	1978	1978	0
290	20241122	141000	10253176	1978	1978	1978	1978	0
291	20241122	140900	10253176	1978	1978	1978	1978	0
292	20241122	140800	10253176	1978	1978	1978	1978	0
293	20241122	140700	10253176	1978	1978	1978	1978	0
294	20241122	140600	10253176	1978	1978	1978	1978	0
295	20241122	140500	10253176	1978	1978	1978	1978	0
296	20241122	140400	10253176	1978	1978	1978	1978	0
297	20241122	140300	10253176	1978	1978	1978	1978	0
298	20241122	140200	10253176	1978	1978	1978	1978	0
299	20241122	140100	10253176	1978	1978	1978	1978	0
300	20241122	140000	10253176	1978	1978	1978	1978	0
301	20241122	135900	10253176	1978	1978	1978	1978	0
302	20241122	135800	10253176	1978	1978	1978	1978	0
303	20241122	135700	10253176	1978	1978	1978	1978	0
304	20241122	135600	10253176	1978	1978	1978	1978	0
305	20241122	135500	10253176	1978	1978	1978	1978	0
306	20241122	135400	10253176	1978	1978	1978	1978	0
307	20241122	135300	10253176	1978	1978	1978	1978	0
308	20241122	135200	10253176	1978	1978	1978	1978	0
309	20241122	135100	10253176	1978	1978	1978	1978	0
310	20241122	135000	10253176	1978	1978	1978	1978	0
311	20241122	134900	10253176	1978	1978	1978	1978	0
312	20241122	134800	10253176	1978	1978	1978	1978	0
313	20241122	134700	10253176	1978	1978	1978	1978	10
314	20241122	134600	10233396	1979	1979	1979	1979	0
315	20241122	134500	10233396	1979	1979	1979	1979	0
316	20241122	134400	10233396	1979	1979	1979	1979	0
317	20241122	134300	10233396	1979	1979	1979	1979	0
318	20241122	134200	10233396	1979	1979	1979	1979	0
319	20241122	134100	10233396	1979	1979	1979	1979	0
320	20241122	134000	10233396	1979	1979	1979	1979	0
321	20241122	133900	10233396	1979	1979	1979	1979	0
322	20241122	133800	10233396	1979	1979	1979	1979	0
323	20241122	133700	10233396	1979	1979	1979	1979	0
324	20241122	133600	10233396	1979	1979	1979	1979	0
325	20241122	133500	10233396	1979	1979	1979	1979	0
326	20241122	133400	10233396	1979	1979	1979	1979	0
327	20241122	133300	10233396	1979	1979	1979	1979	0
328	20241122	133200	10233396	1979	1979	1979	1979	0
329	20241122	133100	10233396	1979	1979	1979	1979	0
330	20241122	133000	10233396	1979	1979	1979	1979	0
331	20241122	132900	10233396	1979	1979	1979	1979	0
332	20241122	132800	10233396	1979	1979	1979	1979	0
333	20241122	132700	10233396	1979	1979	1979	1979	0
334	20241122	132600	10233396	1979	1979	1979	1979	0
335	20241122	132500	10233396	1979	1979	1979	1979	0
336	20241122	132400	10233396	1979	1979	1979	1979	0
337	20241122	132300	10233396	1979	1979	1979	1979	0
338	20241122	132200	10233396	1979	1979	1979	1979	0
339	20241122	132100	10233396	1979	1979	1979	1979	1
340	20241122	132000	10231417	1977	1977	1977	1977	0
341	20241122	131900	10231417	1977	1977	1977	1977	0
342	20241122	131800	10231417	1977	1977	1977	1977	0
343	20241122	131700	10231417	1977	1977	1977	1977	0
344	20241122	131600	10231417	1977	1977	1977	1977	0
345	20241122	131500	10231417	1977	1977	1977	1977	50
346	20241122	131400	10132567	1977	1977	1977	1977	0
347	20241122	131300	10132567	1977	1977	1977	1977	0
348	20241122	131200	10132567	1977	1977	1977	1977	0
349	20241122	131100	10132567	1977	1977	1977	1977	0
350	20241122	131000	10132567	1977	1977	1977	1977	0
351	20241122	130900	10132567	1977	1977	1977	1977	0
352	20241122	130800	10132567	1977	1977	1977	1977	0
353	20241122	130700	10132567	1977	1977	1977	1977	0
354	20241122	130600	10132567	1977	1977	1977	1977	0
355	20241122	130500	10132567	1977	1977	1977	1977	0
356	20241122	130400	10132567	1977	1977	1977	1977	0
357	20241122	130300	10132567	1977	1977	1977	1977	0
358	20241122	130200	10132567	1977	1977	1977	1977	0
359	20241122	130100	10132567	1977	1977	1977	1977	0
360	20241122	130000	10132567	1977	1977	1977	1977	0
361	20241122	125900	10132567	1977	1977	1977	1977	0
362	20241122	125800	10132567	1977	1977	1977	1977	8
363	20241122	125700	10116751	1977	1977	1977	1977	0
364	20241122	125600	10116751	1977	1977	1977	1977	0
365	20241122	125500	10116751	1977	1977	1977	1977	0
366	20241122	125400	10116751	1977	1977	1977	1977	0
367	20241122	125300	10116751	1977	1977	1977	1977	0
368	20241122	125200	10116751	1977	1977	1977	1977	0
369	20241122	125100	10116751	1977	1977	1977	1977	0
370	20241122	125000	10116751	1977	1977	1977	1977	0
371	20241122	124900	10116751	1977	1977	1977	1977	0
372	20241122	124800	10116751	1977	1977	1977	1977	0
373	20241122	124700	10116751	1977	1977	1977	1977	0
374	20241122	124600	10116751	1977	1977	1977	1977	0
375	20241122	124500	10116751	1977	1977	1977	1977	0
376	20241122	124400	10116751	1977	1977	1977	1977	0
377	20241122	124300	10116751	1977	1977	1977	1977	0
378	20241122	124200	10116751	1977	1977	1977	1977	1
379	20241122	124100	10114774	1975	1975	1975	1975	234
380	20241122	124000	9652624	1975	1975	1975	1975	0
381	20241122	123900	9652624	1975	1975	1975	1975	0
382	20241122	123800	9652624	1975	1975	1975	1975	0
383	20241122	123700	9652624	1975	1975	1975	1975	0
384	20241122	123600	9652624	1975	1975	1975	1975	0
385	20241122	123500	9652624	1975	1975	1975	1975	0
386	20241122	123400	9652624	1975	1975	1975	1975	0
387	20241122	123300	9652624	1975	1975	1975	1975	0
388	20241122	123200	9652624	1975	1975	1975	1975	0
389	20241122	123100	9652624	1975	1975	1975	1975	0
390	20241122	123000	9652624	1975	1975	1975	1975	0
391	20241122	122900	9652624	1975	1975	1975	1975	0
392	20241122	122800	9652624	1975	1975	1975	1975	0
393	20241122	122700	9652624	1975	1975	1975	1975	0
394	20241122	122600	9652624	1975	1975	1975	1975	0
395	20241122	122500	9652624	1975	1975	1975	1975	198
396	20241122	122400	9261574	1975	1975	1975	1975	0
397	20241122	122300	9261574	1975	1975	1975	1975	0
398	20241122	122200	9261574	1975	1975	1975	1975	0
399	20241122	122100	9261574	1975	1975	1975	1975	0
400	20241122	122000	9261574	1975	1975	1975	1975	0
401	20241122	121900	9261574	1975	1975	1975	1975	0
402	20241122	121800	9261574	1975	1975	1975	1975	0
403	20241122	121700	9261574	1975	1975	1975	1975	0
404	20241122	121600	9261574	1975	1975	1975	1975	0
405	20241122	121500	9261574	1975	1975	1975	1975	0
406	20241122	121400	9261574	1975	1975	1975	1975	0
407	20241122	121300	9261574	1975	1975	1975	1975	0
408	20241122	121200	9261574	1975	1975	1975	1975	0
409	20241122	121100	9261574	1975	1975	1975	1975	0
410	20241122	121000	9261574	1975	1975	1975	1975	0
411	20241122	120900	9261574	1975	1975	1975	1975	0
412	20241122	120800	9261574	1975	1975	1975	1975	0
413	20241122	120700	9261574	1975	1975	1975	1975	0
414	20241122	120600	9261574	1975	1975	1975	1975	0
415	20241122	120500	9261574	1975	1975	1975	1975	0
416	20241122	120400	9261574	1975	1975	1975	1975	0
417	20241122	120300	9261574	1975	1975	1975	1975	0
418	20241122	120200	9261574	1975	1975	1975	1975	0
419	20241122	120100	9261574	1975	1975	1975	1975	0
420	20241122	120000	9261574	1975	1975	1975	1975	0
421	20241122	115900	9261574	1975	1975	1975	1975	0
422	20241122	115800	9261574	1975	1975	1975	1975	0
423	20241122	115700	9261574	1975	1975	1975	1975	0
424	20241122	115600	9261574	1975	1975	1975	1975	0
425	20241122	115500	9261574	1975	1975	1975	1975	0
426	20241122	115400	9261574	1975	1975	1975	1975	0
427	20241122	115300	9261574	1975	1975	1975	1975	0
428	20241122	115200	9261574	1975	1975	1975	1975	0
429	20241122	115100	9261574	1975	1975	1975	1975	0
430	20241122	115000	9261574	1975	1975	1975	1975	0
431	20241122	114900	9261574	1975	1975	1975	1975	0
432	20241122	114800	9261574	1975	1975	1975	1975	0
433	20241122	114700	9261574	1975	1975	1975	1975	0
434	20241122	114600	9261574	1975	1975	1975	1975	0
435	20241122	114500	9261574	1975	1975	1975	1975	0
436	20241122	114400	9261574	1975	1975	1975	1975	0
437	20241122	114300	9261574	1975	1975	1975	1975	0
438	20241122	114200	9261574	1975	1975	1975	1975	10
439	20241122	114100	9241824	1975	1975	1975	1975	0
440	20241122	114000	9241824	1975	1975	1975	1975	0
441	20241122	113900	9241824	1975	1975	1975	1975	0
442	20241122	113800	9241824	1975	1975	1975	1975	0
443	20241122	113700	9241824	1975	1975	1975	1975	0
444	20241122	113600	9241824	1975	1975	1975	1975	0
445	20241122	113500	9241824	1975	1975	1975	1975	0
446	20241122	113400	9241824	1975	1975	1975	1975	1
447	20241122	113300	9239849	1968	1968	1968	1968	0
448	20241122	113200	9239849	1968	1968	1968	1968	0
449	20241122	113100	9239849	1968	1968	1968	1968	0
450	20241122	113000	9239849	1968	1968	1968	1968	0
451	20241122	112900	9239849	1968	1968	1968	1968	0
452	20241122	112800	9239849	1968	1968	1968	1968	0
453	20241122	112700	9239849	1968	1968	1968	1968	0
454	20241122	112600	9239849	1968	1968	1968	1968	0
455	20241122	112500	9239849	1968	1968	1968	1968	0
456	20241122	112400	9239849	1968	1968	1968	1968	0
457	20241122	112300	9239849	1968	1968	1968	1968	0
458	20241122	112200	9239849	1968	1968	1968	1968	0
459	20241122	112100	9239849	1968	1968	1968	1968	0
460	20241122	112000	9239849	1968	1968	1968	1968	0
461	20241122	111900	9239849	1968	1969	1969	1968	500
462	20241122	111800	8255840	1969	1969	1969	1969	0
463	20241122	111700	8255840	1969	1969	1969	1969	0
464	20241122	111600	8255840	1969	1969	1969	1969	0
465	20241122	111500	8255840	1969	1969	1969	1969	0
466	20241122	111400	8255840	1969	1969	1969	1969	0
467	20241122	111300	8255840	1969	1969	1969	1969	1
468	20241122	111200	8253871	1976	1976	1976	1976	0
469	20241122	111100	8253871	1976	1976	1976	1976	0
470	20241122	111000	8253871	1976	1976	1976	1976	0
471	20241122	110900	8253871	1976	1976	1976	1976	0
472	20241122	110800	8253871	1976	1976	1976	1976	0
473	20241122	110700	8253871	1976	1976	1976	1976	0
474	20241122	110600	8253871	1976	1976	1976	1976	0
475	20241122	110500	8253871	1976	1976	1976	1976	0
476	20241122	110400	8253871	1976	1976	1976	1976	0
477	20241122	110300	8253871	1976	1969	1976	1969	101
478	20241122	110200	8054995	1968	1968	1968	1968	0
479	20241122	110100	8054995	1968	1968	1968	1968	0
480	20241122	110000	8054995	1968	1968	1968	1968	0
481	20241122	105900	8054995	1968	1968	1968	1968	0
482	20241122	105800	8054995	1968	1968	1968	1968	0
483	20241122	105700	8054995	1968	1968	1968	1968	0
484	20241122	105600	8054995	1968	1968	1968	1968	0
485	20241122	105500	8054995	1968	1968	1968	1968	0
486	20241122	105400	8054995	1968	1968	1968	1968	0
487	20241122	105300	8054995	1968	1968	1968	1968	0
488	20241122	105200	8054995	1968	1968	1968	1968	0
489	20241122	105100	8054995	1968	1968	1968	1968	0
490	20241122	105000	8054995	1968	1968	1968	1968	0
491	20241122	104900	8054995	1968	1968	1968	1968	0
492	20241122	104800	8054995	1968	1968	1968	1968	0
493	20241122	104700	8054995	1968	1968	1968	1968	0
494	20241122	104600	8054995	1968	1974	1974	1968	29
495	20241122	104500	7997899	1974	1974	1974	1974	0
496	20241122	104400	7997899	1974	1974	1974	1974	0
497	20241122	104300	7997899	1974	1974	1974	1974	0
498	20241122	104200	7997899	1974	1974	1974	1974	0
499	20241122	104100	7997899	1974	1974	1974	1974	0
500	20241122	104000	7997899	1974	1974	1974	1974	0
501	20241122	103900	7997899	1974	1976	1976	1974	149
502	20241122	103800	7703501	1974	1974	1974	1974	0
503	20241122	103700	7703501	1974	1974	1974	1974	0
504	20241122	103600	7703501	1974	1974	1974	1974	0
505	20241122	103500	7703501	1974	1974	1974	1974	0
506	20241122	103400	7703501	1974	1974	1974	1974	0
507	20241122	103300	7703501	1974	1974	1974	1974	0
508	20241122	103200	7703501	1974	1974	1974	1974	0
509	20241122	103100	7703501	1974	1974	1974	1974	1
510	20241122	103000	7701527	1977	1977	1977	1977	0
511	20241122	102900	7701527	1977	1977	1977	1977	0
512	20241122	102800	7701527	1977	1977	1977	1977	0
513	20241122	102700	7701527	1977	1977	1977	1977	0
514	20241122	102600	7701527	1977	1977	1977	1977	0
515	20241122	102500	7701527	1977	1977	1977	1977	0
516	20241122	102400	7701527	1977	1977	1977	1977	0
517	20241122	102300	7701527	1977	1977	1977	1977	0
518	20241122	102200	7701527	1977	1977	1977	1977	0
519	20241122	102100	7701527	1977	1977	1977	1977	0
520	20241122	102000	7701527	1977	1977	1977	1977	0
521	20241122	101900	7701527	1977	1977	1977	1977	100
522	20241122	101800	7503827	1977	1977	1977	1977	0
523	20241122	101700	7503827	1977	1977	1977	1977	0
524	20241122	101600	7503827	1977	1977	1977	1977	2
525	20241122	101500	7499873	1979	1979	1979	1979	0
526	20241122	101400	7499873	1979	1979	1979	1979	0
527	20241122	101300	7499873	1979	1979	1979	1979	0
528	20241122	101200	7499873	1979	1979	1979	1979	0
529	20241122	101100	7499873	1979	1979	1979	1979	0
530	20241122	101000	7499873	1979	1979	1979	1979	0
531	20241122	100900	7499873	1979	1979	1979	1979	0
532	20241122	100800	7499873	1979	1979	1979	1979	0
533	20241122	100700	7499873	1979	1979	1979	1979	0
534	20241122	100600	7499873	1979	1979	1979	1979	0
535	20241122	100500	7499873	1979	1979	1979	1979	0
536	20241122	100400	7499873	1979	1979	1979	1979	0
537	20241122	100300	7499873	1979	1979	1979	1979	0
538	20241122	100200	7499873	1979	1979	1979	1979	0
539	20241122	100100	7499873	1979	1979	1979	1979	2
540	20241122	100000	7495915	1974	1974	1974	1974	0
541	20241122	095900	7495915	1974	1974	1974	1974	3
542	20241122	095800	7489993	1974	1974	1974	1974	0
543	20241122	095700	7489993	1974	1974	1974	1974	102
544	20241122	095600	7288645	1974	1974	1974	1974	0
545	20241122	095500	7288645	1974	1974	1974	1974	200
546	20241122	095400	6893845	1974	1974	1974	1974	0
547	20241122	095300	6893845	1974	1974	1974	1974	0
548	20241122	095200	6893845	1974	1974	1974	1974	0
549	20241122	095100	6893845	1974	1974	1974	1974	0
550	20241122	095000	6893845	1974	1974	1974	1974	0
551	20241122	094900	6893845	1974	1974	1974	1974	0
552	20241122	094800	6893845	1974	1974	1974	1974	0
553	20241122	094700	6893845	1974	1974	1974	1974	0
554	20241122	094600	6893845	1974	1974	1974	1974	0
555	20241122	094500	6893845	1974	1974	1974	1974	0
556	20241122	094400	6893845	1974	1974	1974	1974	0
557	20241122	094300	6893845	1974	1974	1974	1974	0
558	20241122	094200	6893845	1974	1974	1974	1974	0
559	20241122	094100	6893845	1974	1974	1974	1974	0
560	20241122	094000	6893845	1974	1974	1974	1974	0
561	20241122	093900	6893845	1974	1974	1974	1974	0
562	20241122	093800	6893845	1974	1974	1974	1974	0
563	20241122	093700	6893845	1974	1974	1974	1974	0
564	20241122	093600	6893845	1974	1974	1974	1974	0
565	20241122	093500	6893845	1974	1974	1974	1974	10
566	20241122	093400	6874105	1965	1965	1965	1965	0
567	20241122	093300	6874105	1965	1965	1965	1965	0
568	20241122	093200	6874105	1965	1965	1965	1965	0
569	20241122	093100	6874105	1965	1965	1965	1965	0
570	20241122	093000	6874105	1965	1965	1965	1965	0
571	20241122	092900	6874105	1965	1965	1965	1965	0
572	20241122	092800	6874105	1965	1965	1965	1965	0
573	20241122	092700	6874105	1965	1965	1965	1965	0
574	20241122	092600	6874105	1965	1969	1969	1965	745
575	20241122	092500	5409650	1966	1966	1966	1966	0
576	20241122	092400	5409650	1966	1966	1966	1966	0
577	20241122	092300	5409650	1966	1966	1966	1966	0
578	20241122	092200	5409650	1966	1969	1969	1966	335
579	20241122	092100	4750792	1974	1974	1974	1974	0
580	20241122	092000	4750792	1974	1974	1974	1974	0
581	20241122	091900	4750792	1974	1974	1974	1974	0
582	20241122	091800	4750792	1974	1974	1974	1974	0
583	20241122	091700	4750792	1974	1974	1974	1974	0
584	20241122	091600	4750792	1974	1974	1974	1974	0
585	20241122	091500	4750792	1974	1974	1974	1974	0
586	20241122	091400	4750792	1974	1974	1974	1974	0
587	20241122	091300	4750792	1974	1974	1974	1974	0
588	20241122	091200	4750792	1974	1974	1974	1974	0
589	20241122	091100	4750792	1974	1974	1974	1974	0
590	20241122	091000	4750792	1974	1974	1974	1974	0
591	20241122	090900	4750792	1974	1976	1976	1974	12
592	20241122	090800	4727092	1973	1973	1973	1973	89
593	20241122	090700	4551495	1973	1973	1973	1973	0
594	20241122	090600	4551495	1973	1973	1973	1973	0
595	20241122	090500	4551495	1973	1973	1973	1973	0
596	20241122	090400	4551495	1973	1973	1973	1973	0
597	20241122	090300	4551495	1973	1973	1973	1973	10
598	20241122	090200	4531765	2020	2020	2020	2020	0
599	20241122	090100	4531765	2020	2020	2020	2020	41
600	20241122	090000	4448945	2025	1965	2025	1965	2253