KissMeData/004540/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184200	27347519	1983	1983	1983	1983	446
3	20241120	184100	27347519	1983	1983	1983	1983	0
4	20241120	184000	27347519	1983	1983	1983	1983	0
5	20241120	183900	27347519	1983	1983	1983	1983	0
6	20241120	183800	27347519	1983	1983	1983	1983	0
7	20241120	183700	27347519	1983	1983	1983	1983	0
8	20241120	183600	27347519	1983	1983	1983	1983	0
9	20241120	183500	27347519	1983	1983	1983	1983	0
10	20241120	183400	27347519	1983	1983	1983	1983	0
11	20241120	183300	27347519	1983	1983	1983	1983	0
12	20241120	183200	27347519	1983	1983	1983	1983	0
13	20241120	183100	27347519	1983	1983	1983	1983	0
14	20241120	183000	27347519	1983	1983	1983	1983	0
15	20241120	182900	27347519	1983	1983	1983	1983	0
16	20241120	182800	27347519	1983	1983	1983	1983	0
17	20241120	182700	27347519	1983	1983	1983	1983	0
18	20241120	182600	27347519	1983	1983	1983	1983	0
19	20241120	182500	27347519	1983	1983	1983	1983	0
20	20241120	182400	27347519	1983	1983	1983	1983	0
21	20241120	182300	27347519	1983	1983	1983	1983	0
22	20241120	182200	27347519	1983	1983	1983	1983	0
23	20241120	182100	27347519	1983	1983	1983	1983	0
24	20241120	182000	27347519	1983	1983	1983	1983	0
25	20241120	181900	27347519	1983	1983	1983	1983	0
26	20241120	181800	27347519	1983	1983	1983	1983	0
27	20241120	181700	27347519	1983	1983	1983	1983	0
28	20241120	181600	27347519	1983	1983	1983	1983	0
29	20241120	181500	27347519	1983	1983	1983	1983	0
30	20241120	181400	27347519	1983	1983	1983	1983	0
31	20241120	181300	27347519	1983	1983	1983	1983	0
32	20241120	181200	27347519	1983	1983	1983	1983	446
33	20241120	181100	27347519	1983	1983	1983	1983	0
34	20241120	181000	27347519	1983	1983	1983	1983	0
35	20241120	180900	27347519	1983	1983	1983	1983	0
36	20241120	180800	27347519	1983	1983	1983	1983	0
37	20241120	180700	27347519	1983	1983	1983	1983	0
38	20241120	180600	27347519	1983	1983	1983	1983	0
39	20241120	180500	27347519	1983	1983	1983	1983	0
40	20241120	180400	27347519	1983	1983	1983	1983	0
41	20241120	180300	27347519	1983	1983	1983	1983	0
42	20241120	180200	27347519	1983	1983	1983	1983	0
43	20241120	180100	27347519	1983	1983	1983	1983	0
44	20241120	180000	27347519	1983	1983	1983	1983	0
45	20241120	175900	27347519	1983	1983	1983	1983	0
46	20241120	175800	27347519	1983	1983	1983	1983	0
47	20241120	175700	27347519	1983	1983	1983	1983	0
48	20241120	175600	27347519	1983	1983	1983	1983	0
49	20241120	175500	27347519	1983	1983	1983	1983	0
50	20241120	175400	27347519	1983	1983	1983	1983	0
51	20241120	175300	27347519	1983	1983	1983	1983	0
52	20241120	175200	27347519	1983	1983	1983	1983	0
53	20241120	175100	27347519	1983	1983	1983	1983	0
54	20241120	175000	27347519	1983	1983	1983	1983	0
55	20241120	174900	27347519	1983	1983	1983	1983	0
56	20241120	174800	27347519	1983	1983	1983	1983	0
57	20241120	174700	27347519	1983	1983	1983	1983	0
58	20241120	174600	27347519	1983	1983	1983	1983	0
59	20241120	174500	27347519	1983	1983	1983	1983	0
60	20241120	174400	27347519	1983	1983	1983	1983	0
61	20241120	174300	27347519	1983	1983	1983	1983	0
62	20241120	174200	27347519	1983	1983	1983	1983	446
63	20241120	174100	27347519	1983	1983	1983	1983	0
64	20241120	174000	27347519	1983	1983	1983	1983	0
65	20241120	173900	27347519	1983	1983	1983	1983	0
66	20241120	173800	27347519	1983	1983	1983	1983	0
67	20241120	173700	27347519	1983	1983	1983	1983	0
68	20241120	173600	27347519	1983	1983	1983	1983	0
69	20241120	173500	27347519	1983	1983	1983	1983	0
70	20241120	173400	27347519	1983	1983	1983	1983	0
71	20241120	173300	27347519	1983	1983	1983	1983	0
72	20241120	173200	27347519	1983	1983	1983	1983	0
73	20241120	173100	27347519	1983	1983	1983	1983	0
74	20241120	173000	27347519	1983	1983	1983	1983	0
75	20241120	172900	27347519	1983	1983	1983	1983	0
76	20241120	172800	27347519	1983	1983	1983	1983	0
77	20241120	172700	27347519	1983	1983	1983	1983	0
78	20241120	172600	27347519	1983	1983	1983	1983	0
79	20241120	172500	27347519	1983	1983	1983	1983	0
80	20241120	172400	27347519	1983	1983	1983	1983	0
81	20241120	172300	27347519	1983	1983	1983	1983	0
82	20241120	172200	27347519	1983	1983	1983	1983	0
83	20241120	172100	27347519	1983	1983	1983	1983	0
84	20241120	172000	27347519	1983	1983	1983	1983	0
85	20241120	171900	27347519	1983	1983	1983	1983	0
86	20241120	171800	27347519	1983	1983	1983	1983	0
87	20241120	171700	27347519	1983	1983	1983	1983	0
88	20241120	171600	27347519	1983	1983	1983	1983	0
89	20241120	171500	27347519	1983	1983	1983	1983	0
90	20241120	171400	27347519	1983	1983	1983	1983	0
91	20241120	171300	27347519	1983	1983	1983	1983	0
92	20241120	171200	27347519	1983	1983	1983	1983	446
93	20241120	171100	27347519	1983	1983	1983	1983	0
94	20241120	171000	27347519	1983	1983	1983	1983	0
95	20241120	170900	27347519	1983	1983	1983	1983	0
96	20241120	170800	27347519	1983	1983	1983	1983	0
97	20241120	170700	27347519	1983	1983	1983	1983	0
98	20241120	170600	27347519	1983	1983	1983	1983	0
99	20241120	170500	27347519	1983	1983	1983	1983	0
100	20241120	170400	27347519	1983	1983	1983	1983	0
101	20241120	170300	27347519	1983	1983	1983	1983	0
102	20241120	170200	27347519	1983	1983	1983	1983	0
103	20241120	170100	27347519	1983	1983	1983	1983	0
104	20241120	170000	27347519	1983	1983	1983	1983	0
105	20241120	165900	27347519	1983	1983	1983	1983	0
106	20241120	165800	27347519	1983	1983	1983	1983	0
107	20241120	165700	27347519	1983	1983	1983	1983	0
108	20241120	165600	27347519	1983	1983	1983	1983	0
109	20241120	165500	27347519	1983	1983	1983	1983	0
110	20241120	165400	27347519	1983	1983	1983	1983	0
111	20241120	165300	27347519	1983	1983	1983	1983	0
112	20241120	165200	27347519	1983	1983	1983	1983	0
113	20241120	165100	27347519	1983	1983	1983	1983	0
114	20241120	165000	27347519	1983	1983	1983	1983	0
115	20241120	164900	27347519	1983	1983	1983	1983	0
116	20241120	164800	27347519	1983	1983	1983	1983	0
117	20241120	164700	27347519	1983	1983	1983	1983	0
118	20241120	164600	27347519	1983	1983	1983	1983	0
119	20241120	164500	27347519	1983	1983	1983	1983	0
120	20241120	164400	27347519	1983	1983	1983	1983	0
121	20241120	164300	27347519	1983	1983	1983	1983	0
122	20241120	164200	27347519	1983	1983	1983	1983	446
123	20241120	164100	27347519	1983	1983	1983	1983	0
124	20241120	164000	27347519	1983	1983	1983	1983	0
125	20241120	163900	27347519	1983	1983	1983	1983	0
126	20241120	163800	27347519	1983	1983	1983	1983	0
127	20241120	163700	27347519	1983	1983	1983	1983	0
128	20241120	163600	27347519	1983	1983	1983	1983	0
129	20241120	163500	27347519	1983	1983	1983	1983	0
130	20241120	163400	27347519	1983	1983	1983	1983	0
131	20241120	163300	27347519	1983	1983	1983	1983	0
132	20241120	163200	27347519	1983	1983	1983	1983	0
133	20241120	163100	27347519	1983	1983	1983	1983	0
134	20241120	163000	27347519	1983	1983	1983	1983	0
135	20241120	162900	27347519	1983	1983	1983	1983	0
136	20241120	162800	27347519	1983	1983	1983	1983	0
137	20241120	162700	27347519	1983	1983	1983	1983	0
138	20241120	162600	27347519	1983	1983	1983	1983	0
139	20241120	162500	27347519	1983	1983	1983	1983	0
140	20241120	162400	27347519	1983	1983	1983	1983	0
141	20241120	162300	27347519	1983	1983	1983	1983	0
142	20241120	162200	27347519	1983	1983	1983	1983	0
143	20241120	162100	27347519	1983	1983	1983	1983	0
144	20241120	162000	27347519	1983	1983	1983	1983	0
145	20241120	161900	27347519	1983	1983	1983	1983	0
146	20241120	161800	27347519	1983	1983	1983	1983	0
147	20241120	161700	27347519	1983	1983	1983	1983	0
148	20241120	161600	27347519	1983	1983	1983	1983	0
149	20241120	161500	27347519	1983	1983	1983	1983	0
150	20241120	161400	27347519	1983	1983	1983	1983	0
151	20241120	161300	27347519	1983	1983	1983	1983	0
152	20241120	161200	27347519	1983	1983	1983	1983	446
153	20241120	161100	27347519	1983	1983	1983	1983	0
154	20241120	161000	27347519	1983	1983	1983	1983	0
155	20241120	160900	27347519	1983	1983	1983	1983	0
156	20241120	160800	27347519	1983	1983	1983	1983	0
157	20241120	160700	27347519	1983	1983	1983	1983	0
158	20241120	160600	27347519	1983	1983	1983	1983	0
159	20241120	160500	27347519	1983	1983	1983	1983	0
160	20241120	160400	27347519	1983	1983	1983	1983	0
161	20241120	160300	27347519	1983	1983	1983	1983	0
162	20241120	160200	27347519	1983	1983	1983	1983	0
163	20241120	160100	27347519	1983	1983	1983	1983	0
164	20241120	160000	27347519	1983	1983	1983	1983	0
165	20241120	155900	27347519	1983	1983	1983	1983	0
166	20241120	155800	27347519	1983	1983	1983	1983	0
167	20241120	155700	27347519	1983	1983	1983	1983	0
168	20241120	155600	27347519	1983	1983	1983	1983	0
169	20241120	155500	27347519	1983	1983	1983	1983	0
170	20241120	155400	27347519	1983	1983	1983	1983	0
171	20241120	155300	27347519	1983	1983	1983	1983	0
172	20241120	155200	27347519	1983	1983	1983	1983	0
173	20241120	155100	27347519	1983	1983	1983	1983	0
174	20241120	155000	27347519	1983	1983	1983	1983	0
175	20241120	154900	27347519	1983	1983	1983	1983	0
176	20241120	154800	27347519	1983	1983	1983	1983	0
177	20241120	154700	27347519	1983	1983	1983	1983	0
178	20241120	154600	27347519	1983	1983	1983	1983	0
179	20241120	154500	27347519	1983	1983	1983	1983	0
180	20241120	154400	27347519	1983	1983	1983	1983	0
181	20241120	154300	27347519	1983	1983	1983	1983	0
182	20241120	154200	27347519	1983	1983	1983	1983	446
183	20241120	154100	27347519	1983	1983	1983	1983	0
184	20241120	154000	27347519	1983	1983	1983	1983	0
185	20241120	153900	27347519	1983	1983	1983	1983	0
186	20241120	153800	27347519	1983	1983	1983	1983	0
187	20241120	153700	27347519	1983	1983	1983	1983	0
188	20241120	153600	27347519	1983	1983	1983	1983	0
189	20241120	153500	27347519	1983	1983	1983	1983	0
190	20241120	153400	27347519	1983	1983	1983	1983	0
191	20241120	153300	27347519	1983	1983	1983	1983	0
192	20241120	153200	27347519	1983	1983	1983	1983	0
193	20241120	153100	27347519	1983	1983	1983	1983	0
194	20241120	153000	27347519	1983	1983	1983	1983	446
195	20241120	152900	26463101	1984	1984	1984	1984	0
196	20241120	152800	26463101	1984	1984	1984	1984	0
197	20241120	152700	26463101	1984	1984	1984	1984	0
198	20241120	152600	26463101	1984	1984	1984	1984	0
199	20241120	152500	26463101	1984	1984	1984	1984	0
200	20241120	152400	26463101	1984	1984	1984	1984	0
201	20241120	152300	26463101	1984	1984	1984	1984	0
202	20241120	152200	26463101	1984	1984	1984	1984	0
203	20241120	152100	26463101	1984	1984	1984	1984	0
204	20241120	152000	26463101	1984	1984	1984	1984	0
205	20241120	151900	26463101	1984	1984	1984	1984	0
206	20241120	151800	26463101	1984	1984	1984	1984	130
207	20241120	151700	26205181	1988	1988	1988	1988	0
208	20241120	151600	26205181	1988	1988	1988	1988	1
209	20241120	151500	26203193	1988	1993	1993	1988	52
210	20241120	151400	26099812	1990	1990	1990	1990	378
211	20241120	151300	25347592	1990	1990	1990	1990	0
212	20241120	151200	25347592	1990	1990	1990	1990	0
213	20241120	151100	25347592	1990	1990	1990	1990	1
214	20241120	151000	25345602	1990	1990	1990	1990	0
215	20241120	150900	25345602	1990	1990	1990	1990	3
216	20241120	150800	25339632	1990	1993	1993	1990	210
217	20241120	150700	24921723	1993	1993	1993	1993	27
218	20241120	150600	24867912	1990	1990	1990	1990	10
219	20241120	150500	24848012	1993	1993	1993	1993	0
220	20241120	150400	24848012	1993	1993	1993	1993	0
221	20241120	150300	24848012	1993	1993	1993	1993	0
222	20241120	150200	24848012	1993	1993	1993	1993	0
223	20241120	150100	24848012	1993	1993	1993	1993	0
224	20241120	150000	24848012	1993	1993	1993	1993	1
225	20241120	145900	24846019	1990	1990	1990	1990	0
226	20241120	145800	24846019	1990	1990	1990	1990	0
227	20241120	145700	24846019	1990	1990	1990	1990	0
228	20241120	145600	24846019	1990	1990	1990	1990	1
229	20241120	145500	24844029	1990	1990	1990	1990	2
230	20241120	145400	24840049	1990	1990	1990	1990	0
231	20241120	145300	24840049	1990	1990	1990	1990	0
232	20241120	145200	24840049	1990	1990	1990	1990	0
233	20241120	145100	24840049	1990	1990	1990	1990	0
234	20241120	145000	24840049	1990	1990	1990	1990	0
235	20241120	144900	24840049	1990	1990	1990	1990	0
236	20241120	144800	24840049	1990	1990	1990	1990	0
237	20241120	144700	24840049	1990	1990	1990	1990	0
238	20241120	144600	24840049	1990	1990	1990	1990	0
239	20241120	144500	24840049	1990	1990	1990	1990	0
240	20241120	144400	24840049	1990	1990	1990	1990	0
241	20241120	144300	24840049	1990	1990	1990	1990	3
242	20241120	144200	24834079	1990	1990	1990	1990	0
243	20241120	144100	24834079	1990	1990	1990	1990	0
244	20241120	144000	24834079	1990	1990	1990	1990	3
245	20241120	143900	24828109	1990	1990	1990	1990	0
246	20241120	143800	24828109	1990	1990	1990	1990	0
247	20241120	143700	24828109	1990	1993	1993	1990	15
248	20241120	143600	24798217	1990	1990	1990	1990	0
249	20241120	143500	24798217	1990	1990	1990	1990	0
250	20241120	143400	24798217	1990	1990	1990	1990	0
251	20241120	143300	24798217	1990	1990	1990	1990	0
252	20241120	143200	24798217	1990	1990	1990	1990	325
253	20241120	143100	24151467	1990	1990	1990	1990	0
254	20241120	143000	24151467	1990	1990	1990	1990	0
255	20241120	142900	24151467	1990	1990	1990	1990	0
256	20241120	142800	24151467	1990	1990	1990	1990	0
257	20241120	142700	24151467	1990	1990	1990	1990	0
258	20241120	142600	24151467	1990	1990	1990	1990	35
259	20241120	142500	24081817	1990	1990	1990	1990	0
260	20241120	142400	24081817	1990	1983	1990	1983	27
261	20241120	142300	24028269	1983	1983	1983	1983	11
262	20241120	142200	24006456	1983	1983	1983	1983	0
263	20241120	142100	24006456	1983	1983	1983	1983	0
264	20241120	142000	24006456	1983	1983	1983	1983	0
265	20241120	141900	24006456	1983	1983	1983	1983	0
266	20241120	141800	24006456	1983	1983	1983	1983	0
267	20241120	141700	24006456	1983	1983	1983	1983	37
268	20241120	141600	23933085	1983	1983	1983	1983	282
269	20241120	141500	23373879	1984	1987	1987	1984	446
270	20241120	141400	22489003	1990	1990	1990	1990	667
271	20241120	141300	21161673	1990	1990	1990	1990	0
272	20241120	141200	21161673	1990	1990	1990	1990	0
273	20241120	141100	21161673	1990	1990	1990	1990	0
274	20241120	141000	21161673	1990	1990	1990	1990	0
275	20241120	140900	21161673	1990	1992	1992	1990	3
276	20241120	140800	21155701	1992	1992	1992	1992	199
277	20241120	140700	20759293	1993	1993	1993	1993	0
278	20241120	140600	20759293	1993	1993	1993	1993	6
279	20241120	140500	20747335	1993	1993	1993	1993	100
280	20241120	140400	20548035	1993	1993	1993	1993	0
281	20241120	140300	20548035	1993	1993	1993	1993	0
282	20241120	140200	20548035	1993	1993	1993	1993	0
283	20241120	140100	20548035	1993	1993	1993	1993	43
284	20241120	140000	20462336	1994	1994	1994	1994	0
285	20241120	135900	20462336	1994	1994	1994	1994	0
286	20241120	135800	20462336	1994	1994	1994	1994	0
287	20241120	135700	20462336	1994	1994	1994	1994	0
288	20241120	135600	20462336	1994	1994	1994	1994	0
289	20241120	135500	20462336	1994	1994	1994	1994	0
290	20241120	135400	20462336	1994	1994	1994	1994	0
291	20241120	135300	20462336	1994	1994	1994	1994	149
292	20241120	135200	20165230	1996	1996	1996	1996	3
293	20241120	135100	20159242	1996	1996	1996	1996	7
294	20241120	135000	20145270	1996	1996	1996	1996	0
295	20241120	134900	20145270	1996	1996	1996	1996	3
296	20241120	134800	20139282	1996	1996	1996	1996	10
297	20241120	134700	20119322	1996	1996	1996	1996	0
298	20241120	134600	20119322	1996	1996	1996	1996	5
299	20241120	134500	20109342	1997	1997	1997	1997	25
300	20241120	134400	20059417	1996	1995	1996	1995	39
301	20241120	134300	19981576	1993	1993	1993	1993	0
302	20241120	134200	19981576	1993	1993	1993	1993	0
303	20241120	134100	19981576	1993	1993	1993	1993	0
304	20241120	134000	19981576	1993	1993	1993	1993	0
305	20241120	133900	19981576	1993	1993	1993	1993	0
306	20241120	133800	19981576	1993	1993	1993	1993	0
307	20241120	133700	19981576	1993	1993	1993	1993	0
308	20241120	133600	19981576	1993	1993	1993	1993	0
309	20241120	133500	19981576	1993	1993	1993	1993	0
310	20241120	133400	19981576	1993	1993	1993	1993	2
311	20241120	133300	19977590	1995	1995	1995	1995	150
312	20241120	133200	19678340	1996	1996	1996	1996	0
313	20241120	133100	19678340	1996	1996	1996	1996	0
314	20241120	133000	19678340	1996	1996	1996	1996	0
315	20241120	132900	19678340	1996	1996	1996	1996	0
316	20241120	132800	19678340	1996	1996	1996	1996	0
317	20241120	132700	19678340	1996	1996	1996	1996	0
318	20241120	132600	19678340	1996	1996	1996	1996	44
319	20241120	132500	19590516	1995	1995	1995	1995	0
320	20241120	132400	19590516	1995	1995	1995	1995	0
321	20241120	132300	19590516	1995	1995	1995	1995	0
322	20241120	132200	19590516	1995	1995	1995	1995	0
323	20241120	132100	19590516	1995	1995	1995	1995	0
324	20241120	132000	19590516	1995	1995	1995	1995	0
325	20241120	131900	19590516	1995	1995	1995	1995	145
326	20241120	131800	19301241	1996	1996	1996	1996	0
327	20241120	131700	19301241	1996	1996	1996	1996	0
328	20241120	131600	19301241	1996	1996	1996	1996	1
329	20241120	131500	19299245	1996	1996	1996	1996	0
330	20241120	131400	19299245	1996	1996	1996	1996	0
331	20241120	131300	19299245	1996	1996	1996	1996	0
332	20241120	131200	19299245	1996	1996	1996	1996	0
333	20241120	131100	19299245	1996	1996	1996	1996	0
334	20241120	131000	19299245	1996	1996	1996	1996	0
335	20241120	130900	19299245	1996	1996	1996	1996	0
336	20241120	130800	19299245	1996	1996	1996	1996	0
337	20241120	130700	19299245	1996	1996	1996	1996	0
338	20241120	130600	19299245	1996	1996	1996	1996	2
339	20241120	130500	19295253	1996	1996	1996	1996	0
340	20241120	130400	19295253	1996	1996	1996	1996	1
341	20241120	130300	19293257	1995	1995	1995	1995	0
342	20241120	130200	19293257	1995	1995	1995	1995	0
343	20241120	130100	19293257	1995	1995	1995	1995	0
344	20241120	130000	19293257	1995	1995	1995	1995	0
345	20241120	125900	19293257	1995	1995	1995	1995	0
346	20241120	125800	19293257	1995	1995	1995	1995	10
347	20241120	125700	19273307	1996	1996	1996	1996	1
348	20241120	125600	19271311	1997	1997	1997	1997	0
349	20241120	125500	19271311	1997	1997	1997	1997	0
350	20241120	125400	19271311	1997	1997	1997	1997	0
351	20241120	125300	19271311	1997	1997	1997	1997	0
352	20241120	125200	19271311	1997	1997	1997	1997	0
353	20241120	125100	19271311	1997	1997	1997	1997	0
354	20241120	125000	19271311	1997	1997	1997	1997	20
355	20241120	124900	19231371	1997	1997	1997	1997	248
356	20241120	124800	18736115	1997	1997	1997	1997	0
357	20241120	124700	18736115	1997	1997	1997	1997	400
358	20241120	124600	17937315	1997	1997	1997	1997	0
359	20241120	124500	17937315	1997	1997	1997	1997	0
360	20241120	124400	17937315	1997	1997	1997	1997	48
361	20241120	124300	17841459	1997	1997	1997	1997	0
362	20241120	124200	17841459	1997	1997	1997	1997	1
363	20241120	124100	17839462	1997	1997	1997	1997	0
364	20241120	124000	17839462	1997	1997	1997	1997	0
365	20241120	123900	17839462	1997	1997	1997	1997	0
366	20241120	123800	17839462	1997	1997	1997	1997	1
367	20241120	123700	17837465	1998	1998	1998	1998	0
368	20241120	123600	17837465	1998	1998	1998	1998	0
369	20241120	123500	17837465	1998	1998	1998	1998	0
370	20241120	123400	17837465	1998	1995	1998	1995	1175
371	20241120	123300	15493269	1994	1994	1994	1994	0
372	20241120	123200	15493269	1994	1994	1994	1994	0
373	20241120	123100	15493269	1994	1994	1994	1994	0
374	20241120	123000	15493269	1994	1994	1994	1994	0
375	20241120	122900	15493269	1994	1994	1994	1994	0
376	20241120	122800	15493269	1994	1994	1994	1994	0
377	20241120	122700	15493269	1994	1994	1994	1994	0
378	20241120	122600	15493269	1994	1994	1994	1994	11
379	20241120	122500	15471335	1994	1994	1994	1994	0
380	20241120	122400	15471335	1994	1994	1994	1994	0
381	20241120	122300	15471335	1994	1994	1994	1994	1
382	20241120	122200	15469341	1995	1995	1995	1995	0
383	20241120	122100	15469341	1995	1995	1995	1995	0
384	20241120	122000	15469341	1995	1995	1995	1995	0
385	20241120	121900	15469341	1995	1995	1995	1995	0
386	20241120	121800	15469341	1995	1995	1995	1995	0
387	20241120	121700	15469341	1995	1995	1995	1995	1
388	20241120	121600	15467346	1993	1993	1993	1993	0
389	20241120	121500	15467346	1993	1993	1993	1993	0
390	20241120	121400	15467346	1993	1993	1993	1993	0
391	20241120	121300	15467346	1993	1993	1993	1993	0
392	20241120	121200	15467346	1993	1993	1993	1993	0
393	20241120	121100	15467346	1993	1993	1993	1993	1
394	20241120	121000	15465353	1995	1995	1995	1995	0
395	20241120	120900	15465353	1995	1995	1995	1995	0
396	20241120	120800	15465353	1995	1995	1995	1995	0
397	20241120	120700	15465353	1995	1995	1995	1995	0
398	20241120	120600	15465353	1995	1995	1995	1995	0
399	20241120	120500	15465353	1995	1995	1995	1995	0
400	20241120	120400	15465353	1995	1995	1995	1995	2
401	20241120	120300	15461363	1995	1984	1995	1984	5
402	20241120	120200	15451432	1996	1996	1996	1996	0
403	20241120	120100	15451432	1996	1996	1996	1996	0
404	20241120	120000	15451432	1996	1996	1996	1996	0
405	20241120	115900	15451432	1996	1996	1996	1996	2
406	20241120	115800	15447440	1996	1996	1996	1996	0
407	20241120	115700	15447440	1996	1996	1996	1996	0
408	20241120	115600	15447440	1996	1996	1996	1996	0
409	20241120	115500	15447440	1996	1996	1996	1996	0
410	20241120	115400	15447440	1996	1996	1996	1996	0
411	20241120	115300	15447440	1996	1996	1996	1996	0
412	20241120	115200	15447440	1996	1996	1996	1996	430
413	20241120	115100	14589160	1995	1995	1995	1995	0
414	20241120	115000	14589160	1995	1995	1995	1995	33
415	20241120	114900	14523325	1995	1995	1995	1995	1
416	20241120	114800	14521330	1995	1994	1995	1994	148
417	20241120	114700	14226214	1994	1994	1994	1994	0
418	20241120	114600	14226214	1994	1994	1994	1994	11
419	20241120	114500	14204280	1994	1994	1994	1994	0
420	20241120	114400	14204280	1994	1994	1994	1994	5
421	20241120	114300	14194310	1994	1994	1994	1994	1
422	20241120	114200	14192316	1982	1982	1982	1982	0
423	20241120	114100	14192316	1982	1982	1982	1982	0
424	20241120	114000	14192316	1982	1982	1982	1982	0
425	20241120	113900	14192316	1982	1982	1982	1982	0
426	20241120	113800	14192316	1982	1982	1982	1982	0
427	20241120	113700	14192316	1982	1982	1982	1982	0
428	20241120	113600	14192316	1982	1982	1982	1982	0
429	20241120	113500	14192316	1982	1982	1982	1982	0
430	20241120	113400	14192316	1982	1982	1982	1982	0
431	20241120	113300	14192316	1982	1982	1982	1982	0
432	20241120	113200	14192316	1982	1982	1982	1982	0
433	20241120	113100	14192316	1982	1982	1982	1982	0
434	20241120	113000	14192316	1982	1982	1982	1982	0
435	20241120	112900	14192316	1982	1982	1982	1982	0
436	20241120	112800	14192316	1982	1982	1982	1982	0
437	20241120	112700	14192316	1982	1982	1982	1982	0
438	20241120	112600	14192316	1982	1982	1982	1982	0
439	20241120	112500	14192316	1982	1982	1982	1982	0
440	20241120	112400	14192316	1982	1982	1982	1982	7
441	20241120	112300	14178442	1982	1982	1982	1982	0
442	20241120	112200	14178442	1982	1982	1982	1982	0
443	20241120	112100	14178442	1982	1982	1982	1982	0
444	20241120	112000	14178442	1982	1982	1982	1982	5
445	20241120	111900	14168532	1981	1981	1981	1981	0
446	20241120	111800	14168532	1981	1981	1981	1981	0
447	20241120	111700	14168532	1981	1981	1981	1981	0
448	20241120	111600	14168532	1981	1981	1981	1981	0
449	20241120	111500	14168532	1981	1981	1981	1981	0
450	20241120	111400	14168532	1981	1981	1981	1981	5
451	20241120	111300	14158627	1981	1981	1981	1981	0
452	20241120	111200	14158627	1981	1981	1981	1981	0
453	20241120	111100	14158627	1981	1981	1981	1981	0
454	20241120	111000	14158627	1981	1981	1981	1981	0
455	20241120	110900	14158627	1981	1981	1981	1981	0
456	20241120	110800	14158627	1981	1981	1981	1981	0
457	20241120	110700	14158627	1981	1981	1981	1981	0
458	20241120	110600	14158627	1981	1981	1981	1981	11
459	20241120	110500	14136836	1995	1995	1995	1995	0
460	20241120	110400	14136836	1995	1986	1995	1986	3
461	20241120	110300	14130860	1986	1986	1986	1986	57
462	20241120	110200	14017658	1986	1986	1986	1986	0
463	20241120	110100	14017658	1986	1986	1986	1986	0
464	20241120	110000	14017658	1986	1986	1986	1986	388
465	20241120	105900	13247090	1997	1997	1997	1997	20
466	20241120	105800	13207150	1998	1998	1998	1998	0
467	20241120	105700	13207150	1998	1997	1998	1980	252
468	20241120	105600	12703858	1978	1978	1978	1978	7
469	20241120	105500	12690012	1978	1978	1978	1978	0
470	20241120	105400	12690012	1978	1978	1978	1978	0
471	20241120	105300	12690012	1978	1977	1978	1977	375
472	20241120	105200	11948608	1977	1977	1977	1977	0
473	20241120	105100	11948608	1977	1977	1977	1977	44
474	20241120	105000	11861620	1977	1977	1977	1977	0
475	20241120	104900	11861620	1977	1977	1977	1977	0
476	20241120	104800	11861620	1977	1977	1977	1977	0
477	20241120	104700	11861620	1977	1977	1977	1977	0
478	20241120	104600	11861620	1977	1977	1977	1977	0
479	20241120	104500	11861620	1977	1977	1977	1977	0
480	20241120	104400	11861620	1977	1977	1977	1977	0
481	20241120	104300	11861620	1977	1977	1977	1977	0
482	20241120	104200	11861620	1977	1977	1977	1977	0
483	20241120	104100	11861620	1977	1977	1977	1977	0
484	20241120	104000	11861620	1977	1977	1977	1977	0
485	20241120	103900	11861620	1977	1977	1977	1977	0
486	20241120	103800	11861620	1977	1977	1977	1977	0
487	20241120	103700	11861620	1977	1977	1977	1977	3
488	20241120	103600	11855689	1977	1977	1977	1977	0
489	20241120	103500	11855689	1977	1977	1977	1977	0
490	20241120	103400	11855689	1977	1977	1977	1977	0
491	20241120	103300	11855689	1977	1977	1977	1977	0
492	20241120	103200	11855689	1977	1977	1977	1977	0
493	20241120	103100	11855689	1977	1977	1977	1977	509
494	20241120	103000	10849396	1977	1977	1977	1977	0
495	20241120	102900	10849396	1977	1977	1977	1977	7
496	20241120	102800	10835557	1972	1972	1972	1972	0
497	20241120	102700	10835557	1972	1972	1972	1972	0
498	20241120	102600	10835557	1972	1972	1972	1972	0
499	20241120	102500	10835557	1972	1972	1972	1972	0
500	20241120	102400	10835557	1972	1972	1972	1972	0
501	20241120	102300	10835557	1972	1972	1972	1972	0
502	20241120	102200	10835557	1972	1972	1972	1972	0
503	20241120	102100	10835557	1972	1972	1972	1972	70
504	20241120	102000	10697517	1972	1972	1972	1972	0
505	20241120	101900	10697517	1972	1972	1972	1972	0
506	20241120	101800	10697517	1972	1972	1972	1972	0
507	20241120	101700	10697517	1972	1972	1972	1972	0
508	20241120	101600	10697517	1972	1972	1972	1972	1
509	20241120	101500	10695545	1972	1974	1974	1972	400
510	20241120	101400	9906739	1975	1975	1975	1975	0
511	20241120	101300	9906739	1975	1975	1975	1975	1
512	20241120	101200	9904764	1975	1976	1976	1975	76
513	20241120	101100	9754663	1977	1977	1977	1977	0
514	20241120	101000	9754663	1977	1977	1977	1977	0
515	20241120	100900	9754663	1977	1977	1977	1977	10
516	20241120	100800	9734893	1977	1977	1977	1977	10
517	20241120	100700	9715123	1977	1977	1977	1977	1
518	20241120	100600	9713146	1977	1977	1977	1977	50
519	20241120	100500	9614296	1977	1977	1977	1977	0
520	20241120	100400	9614296	1977	1977	1977	1977	0
521	20241120	100300	9614296	1977	1977	1977	1977	104
522	20241120	100200	9408688	1977	1977	1977	1977	0
523	20241120	100100	9408688	1977	1977	1977	1977	0
524	20241120	100000	9408688	1977	1977	1977	1977	1
525	20241120	095900	9406711	1977	1977	1977	1977	1
526	20241120	095800	9404734	1972	1974	1974	1972	553
527	20241120	095700	8313836	1977	1977	1977	1977	0
528	20241120	095600	8313836	1977	1977	1977	1977	0
529	20241120	095500	8313836	1977	1977	1977	1977	0
530	20241120	095400	8313836	1977	1977	1977	1977	0
531	20241120	095300	8313836	1977	1977	1977	1977	1
532	20241120	095200	8311859	1977	1977	1977	1977	108
533	20241120	095100	8098343	1977	1977	1977	1977	0
534	20241120	095000	8098343	1977	1977	1977	1977	0
535	20241120	094900	8098343	1977	1977	1977	1977	0
536	20241120	094800	8098343	1977	1977	1977	1977	0
537	20241120	094700	8098343	1977	1977	1977	1977	22
538	20241120	094600	8054849	1973	1974	1974	1973	163
539	20241120	094500	7733248	1977	1977	1977	1977	0
540	20241120	094400	7733248	1977	1977	1977	1977	0
541	20241120	094300	7733248	1977	1977	1977	1977	0
542	20241120	094200	7733248	1977	1977	1977	1977	20
543	20241120	094100	7693708	1977	1977	1977	1977	0
544	20241120	094000	7693708	1977	1977	1977	1977	0
545	20241120	093900	7693708	1977	1977	1977	1977	10
546	20241120	093800	7673938	1974	1976	1976	1974	11
547	20241120	093700	7652204	1977	1977	1977	1977	0
548	20241120	093600	7652204	1977	1977	1977	1977	1
549	20241120	093500	7650227	1976	1976	1976	1976	0
550	20241120	093400	7650227	1976	1976	1976	1976	1
551	20241120	093300	7648251	1976	1976	1976	1976	7
552	20241120	093200	7634419	1976	1976	1976	1976	0
553	20241120	093100	7634419	1976	1976	1976	1976	0
554	20241120	093000	7634419	1976	1976	1976	1976	4
555	20241120	092900	7626515	1975	1976	1976	1975	9
556	20241120	092800	7608732	1976	1976	1976	1976	6
557	20241120	092700	7596876	1977	1977	1977	1977	6
558	20241120	092600	7585014	1972	1977	1977	1972	1173
559	20241120	092500	5270124	1977	1977	1977	1977	0
560	20241120	092400	5270124	1977	1977	1977	1977	296
561	20241120	092300	4684932	1978	1978	1978	1978	882
562	20241120	092200	2940336	1978	1978	1978	1978	50
563	20241120	092100	2841436	1977	1978	1978	1977	119
564	20241120	092000	2606061	1978	1978	1978	1978	0
565	20241120	091900	2606061	1978	1978	1978	1978	0
566	20241120	091800	2606061	1978	1978	1978	1978	110
567	20241120	091700	2388481	2000	2000	2000	2000	0
568	20241120	091600	2388481	2000	2000	2000	2000	1
569	20241120	091500	2386481	1977	1977	1977	1977	32
570	20241120	091400	2323217	2005	2005	2005	2005	4
571	20241120	091300	2315197	2005	2005	2005	2005	0
572	20241120	091200	2315197	2005	2005	2005	2005	100
573	20241120	091100	2114697	2005	2000	2005	2000	24
574	20241120	091000	2066692	1974	1974	1974	1974	100
575	20241120	090900	1869292	1974	1974	1974	1974	15
576	20241120	090800	1839682	2010	2010	2010	2010	0
577	20241120	090700	1839682	2010	2010	2010	2010	0
578	20241120	090600	1839682	2010	2005	2010	2005	19
579	20241120	090500	1801502	2010	2010	2010	2010	19
580	20241120	090400	1763312	2010	2010	2010	2010	21
581	20241120	090300	1721102	2010	2010	2010	2010	0
582	20241120	090200	1721102	2010	2010	2010	2010	0
583	20241120	090100	1721102	2010	2005	2010	2005	59
584	20241120	090000	1602802	2005	1969	2005	1969	814