KissMeData/232830/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	204100	13906899	1935	1935	1935	1935	421
3	20241118	204000	13906899	1935	1935	1935	1935	0
4	20241118	203900	13906899	1935	1935	1935	1935	0
5	20241118	203800	13906899	1935	1935	1935	1935	0
6	20241118	203700	13906899	1935	1935	1935	1935	0
7	20241118	203600	13906899	1935	1935	1935	1935	0
8	20241118	203500	13906899	1935	1935	1935	1935	0
9	20241118	203400	13906899	1935	1935	1935	1935	0
10	20241118	203300	13906899	1935	1935	1935	1935	0
11	20241118	203200	13906899	1935	1935	1935	1935	0
12	20241118	203100	13906899	1935	1935	1935	1935	0
13	20241118	203000	13906899	1935	1935	1935	1935	0
14	20241118	202900	13906899	1935	1935	1935	1935	0
15	20241118	202800	13906899	1935	1935	1935	1935	0
16	20241118	202700	13906899	1935	1935	1935	1935	0
17	20241118	202600	13906899	1935	1935	1935	1935	0
18	20241118	202500	13906899	1935	1935	1935	1935	0
19	20241118	202400	13906899	1935	1935	1935	1935	0
20	20241118	202300	13906899	1935	1935	1935	1935	0
21	20241118	202200	13906899	1935	1935	1935	1935	0
22	20241118	202100	13906899	1935	1935	1935	1935	0
23	20241118	202000	13906899	1935	1935	1935	1935	0
24	20241118	201900	13906899	1935	1935	1935	1935	0
25	20241118	201800	13906899	1935	1935	1935	1935	0
26	20241118	201700	13906899	1935	1935	1935	1935	0
27	20241118	201600	13906899	1935	1935	1935	1935	0
28	20241118	201500	13906899	1935	1935	1935	1935	0
29	20241118	201400	13906899	1935	1935	1935	1935	0
30	20241118	201300	13906899	1935	1935	1935	1935	0
31	20241118	201200	13906899	1935	1935	1935	1935	0
32	20241118	201100	13906899	1935	1935	1935	1935	421
33	20241118	201000	13906899	1935	1935	1935	1935	0
34	20241118	200900	13906899	1935	1935	1935	1935	0
35	20241118	200800	13906899	1935	1935	1935	1935	0
36	20241118	200700	13906899	1935	1935	1935	1935	0
37	20241118	200600	13906899	1935	1935	1935	1935	0
38	20241118	200500	13906899	1935	1935	1935	1935	0
39	20241118	200400	13906899	1935	1935	1935	1935	0
40	20241118	200300	13906899	1935	1935	1935	1935	0
41	20241118	200200	13906899	1935	1935	1935	1935	0
42	20241118	200100	13906899	1935	1935	1935	1935	0
43	20241118	200000	13906899	1935	1935	1935	1935	0
44	20241118	195900	13906899	1935	1935	1935	1935	0
45	20241118	195800	13906899	1935	1935	1935	1935	0
46	20241118	195700	13906899	1935	1935	1935	1935	0
47	20241118	195600	13906899	1935	1935	1935	1935	0
48	20241118	195500	13906899	1935	1935	1935	1935	0
49	20241118	195400	13906899	1935	1935	1935	1935	0
50	20241118	195300	13906899	1935	1935	1935	1935	0
51	20241118	195200	13906899	1935	1935	1935	1935	0
52	20241118	195100	13906899	1935	1935	1935	1935	0
53	20241118	195000	13906899	1935	1935	1935	1935	0
54	20241118	194900	13906899	1935	1935	1935	1935	0
55	20241118	194800	13906899	1935	1935	1935	1935	0
56	20241118	194700	13906899	1935	1935	1935	1935	0
57	20241118	194600	13906899	1935	1935	1935	1935	0
58	20241118	194500	13906899	1935	1935	1935	1935	0
59	20241118	194400	13906899	1935	1935	1935	1935	0
60	20241118	194300	13906899	1935	1935	1935	1935	0
61	20241118	194200	13906899	1935	1935	1935	1935	0
62	20241118	194100	13906899	1935	1935	1935	1935	421
63	20241118	194000	13906899	1935	1935	1935	1935	0
64	20241118	193900	13906899	1935	1935	1935	1935	0
65	20241118	193800	13906899	1935	1935	1935	1935	0
66	20241118	193700	13906899	1935	1935	1935	1935	0
67	20241118	193600	13906899	1935	1935	1935	1935	0
68	20241118	193500	13906899	1935	1935	1935	1935	0
69	20241118	193400	13906899	1935	1935	1935	1935	0
70	20241118	193300	13906899	1935	1935	1935	1935	0
71	20241118	193200	13906899	1935	1935	1935	1935	0
72	20241118	193100	13906899	1935	1935	1935	1935	0
73	20241118	193000	13906899	1935	1935	1935	1935	0
74	20241118	192900	13906899	1935	1935	1935	1935	0
75	20241118	192800	13906899	1935	1935	1935	1935	0
76	20241118	192700	13906899	1935	1935	1935	1935	0
77	20241118	192600	13906899	1935	1935	1935	1935	0
78	20241118	192500	13906899	1935	1935	1935	1935	0
79	20241118	192400	13906899	1935	1935	1935	1935	0
80	20241118	192300	13906899	1935	1935	1935	1935	0
81	20241118	192200	13906899	1935	1935	1935	1935	0
82	20241118	192100	13906899	1935	1935	1935	1935	0
83	20241118	192000	13906899	1935	1935	1935	1935	0
84	20241118	191900	13906899	1935	1935	1935	1935	0
85	20241118	191800	13906899	1935	1935	1935	1935	0
86	20241118	191700	13906899	1935	1935	1935	1935	0
87	20241118	191600	13906899	1935	1935	1935	1935	0
88	20241118	191500	13906899	1935	1935	1935	1935	0
89	20241118	191400	13906899	1935	1935	1935	1935	0
90	20241118	191300	13906899	1935	1935	1935	1935	0
91	20241118	191200	13906899	1935	1935	1935	1935	0
92	20241118	191100	13906899	1935	1935	1935	1935	421
93	20241118	191000	13906899	1935	1935	1935	1935	0
94	20241118	190900	13906899	1935	1935	1935	1935	0
95	20241118	190800	13906899	1935	1935	1935	1935	0
96	20241118	190700	13906899	1935	1935	1935	1935	0
97	20241118	190600	13906899	1935	1935	1935	1935	0
98	20241118	190500	13906899	1935	1935	1935	1935	0
99	20241118	190400	13906899	1935	1935	1935	1935	0
100	20241118	190300	13906899	1935	1935	1935	1935	0
101	20241118	190200	13906899	1935	1935	1935	1935	0
102	20241118	190100	13906899	1935	1935	1935	1935	0
103	20241118	190000	13906899	1935	1935	1935	1935	0
104	20241118	185900	13906899	1935	1935	1935	1935	0
105	20241118	185800	13906899	1935	1935	1935	1935	0
106	20241118	185700	13906899	1935	1935	1935	1935	0
107	20241118	185600	13906899	1935	1935	1935	1935	0
108	20241118	185500	13906899	1935	1935	1935	1935	0
109	20241118	185400	13906899	1935	1935	1935	1935	0
110	20241118	185300	13906899	1935	1935	1935	1935	0
111	20241118	185200	13906899	1935	1935	1935	1935	0
112	20241118	185100	13906899	1935	1935	1935	1935	0
113	20241118	185000	13906899	1935	1935	1935	1935	0
114	20241118	184900	13906899	1935	1935	1935	1935	0
115	20241118	184800	13906899	1935	1935	1935	1935	0
116	20241118	184700	13906899	1935	1935	1935	1935	0
117	20241118	184600	13906899	1935	1935	1935	1935	0
118	20241118	184500	13906899	1935	1935	1935	1935	0
119	20241118	184400	13906899	1935	1935	1935	1935	0
120	20241118	184300	13906899	1935	1935	1935	1935	0
121	20241118	184200	13906899	1935	1935	1935	1935	0
122	20241118	184100	13906899	1935	1935	1935	1935	421
123	20241118	184000	13906899	1935	1935	1935	1935	0
124	20241118	183900	13906899	1935	1935	1935	1935	0
125	20241118	183800	13906899	1935	1935	1935	1935	0
126	20241118	183700	13906899	1935	1935	1935	1935	0
127	20241118	183600	13906899	1935	1935	1935	1935	0
128	20241118	183500	13906899	1935	1935	1935	1935	0
129	20241118	183400	13906899	1935	1935	1935	1935	0
130	20241118	183300	13906899	1935	1935	1935	1935	0
131	20241118	183200	13906899	1935	1935	1935	1935	0
132	20241118	183100	13906899	1935	1935	1935	1935	0
133	20241118	183000	13906899	1935	1935	1935	1935	0
134	20241118	182900	13906899	1935	1935	1935	1935	0
135	20241118	182800	13906899	1935	1935	1935	1935	0
136	20241118	182700	13906899	1935	1935	1935	1935	0
137	20241118	182600	13906899	1935	1935	1935	1935	0
138	20241118	182500	13906899	1935	1935	1935	1935	0
139	20241118	182400	13906899	1935	1935	1935	1935	0
140	20241118	182300	13906899	1935	1935	1935	1935	0
141	20241118	182200	13906899	1935	1935	1935	1935	0
142	20241118	182100	13906899	1935	1935	1935	1935	0
143	20241118	182000	13906899	1935	1935	1935	1935	0
144	20241118	181900	13906899	1935	1935	1935	1935	0
145	20241118	181800	13906899	1935	1935	1935	1935	0
146	20241118	181700	13906899	1935	1935	1935	1935	0
147	20241118	181600	13906899	1935	1935	1935	1935	0
148	20241118	181500	13906899	1935	1935	1935	1935	0
149	20241118	181400	13906899	1935	1935	1935	1935	0
150	20241118	181300	13906899	1935	1935	1935	1935	0
151	20241118	181200	13906899	1935	1935	1935	1935	0
152	20241118	181100	13906899	1935	1935	1935	1935	421
153	20241118	181000	13906899	1935	1935	1935	1935	0
154	20241118	180900	13906899	1935	1935	1935	1935	0
155	20241118	180800	13906899	1935	1935	1935	1935	0
156	20241118	180700	13906899	1935	1935	1935	1935	0
157	20241118	180600	13906899	1935	1935	1935	1935	0
158	20241118	180500	13906899	1935	1935	1935	1935	0
159	20241118	180400	13906899	1935	1935	1935	1935	0
160	20241118	180300	13906899	1935	1935	1935	1935	0
161	20241118	180200	13906899	1935	1935	1935	1935	0
162	20241118	180100	13906899	1935	1935	1935	1935	0
163	20241118	180000	13906899	1935	1935	1935	1935	0
164	20241118	175900	13906899	1935	1935	1935	1935	0
165	20241118	175800	13906899	1935	1935	1935	1935	0
166	20241118	175700	13906899	1935	1935	1935	1935	0
167	20241118	175600	13906899	1935	1935	1935	1935	0
168	20241118	175500	13906899	1935	1935	1935	1935	0
169	20241118	175400	13906899	1935	1935	1935	1935	0
170	20241118	175300	13906899	1935	1935	1935	1935	0
171	20241118	175200	13906899	1935	1935	1935	1935	0
172	20241118	175100	13906899	1935	1935	1935	1935	0
173	20241118	175000	13906899	1935	1935	1935	1935	0
174	20241118	174900	13906899	1935	1935	1935	1935	0
175	20241118	174800	13906899	1935	1935	1935	1935	0
176	20241118	174700	13906899	1935	1935	1935	1935	0
177	20241118	174600	13906899	1935	1935	1935	1935	0
178	20241118	174500	13906899	1935	1935	1935	1935	0
179	20241118	174400	13906899	1935	1935	1935	1935	0
180	20241118	174300	13906899	1935	1935	1935	1935	0
181	20241118	174200	13906899	1935	1935	1935	1935	0
182	20241118	174100	13906899	1935	1935	1935	1935	421
183	20241118	174000	13906899	1935	1935	1935	1935	0
184	20241118	173900	13906899	1935	1935	1935	1935	0
185	20241118	173800	13906899	1935	1935	1935	1935	0
186	20241118	173700	13906899	1935	1935	1935	1935	0
187	20241118	173600	13906899	1935	1935	1935	1935	0
188	20241118	173500	13906899	1935	1935	1935	1935	0
189	20241118	173400	13906899	1935	1935	1935	1935	0
190	20241118	173300	13906899	1935	1935	1935	1935	0
191	20241118	173200	13906899	1935	1935	1935	1935	0
192	20241118	173100	13906899	1935	1935	1935	1935	0
193	20241118	173000	13906899	1935	1935	1935	1935	0
194	20241118	172900	13906899	1935	1935	1935	1935	0
195	20241118	172800	13906899	1935	1935	1935	1935	0
196	20241118	172700	13906899	1935	1935	1935	1935	0
197	20241118	172600	13906899	1935	1935	1935	1935	0
198	20241118	172500	13906899	1935	1935	1935	1935	0
199	20241118	172400	13906899	1935	1935	1935	1935	0
200	20241118	172300	13906899	1935	1935	1935	1935	0
201	20241118	172200	13906899	1935	1935	1935	1935	0
202	20241118	172100	13906899	1935	1935	1935	1935	0
203	20241118	172000	13906899	1935	1935	1935	1935	0
204	20241118	171900	13906899	1935	1935	1935	1935	0
205	20241118	171800	13906899	1935	1935	1935	1935	0
206	20241118	171700	13906899	1935	1935	1935	1935	0
207	20241118	171600	13906899	1935	1935	1935	1935	0
208	20241118	171500	13906899	1935	1935	1935	1935	0
209	20241118	171400	13906899	1935	1935	1935	1935	0
210	20241118	171300	13906899	1935	1935	1935	1935	0
211	20241118	171200	13906899	1935	1935	1935	1935	0
212	20241118	171100	13906899	1935	1935	1935	1935	421
213	20241118	171000	13906899	1935	1935	1935	1935	0
214	20241118	170900	13906899	1935	1935	1935	1935	0
215	20241118	170800	13906899	1935	1935	1935	1935	0
216	20241118	170700	13906899	1935	1935	1935	1935	0
217	20241118	170600	13906899	1935	1935	1935	1935	0
218	20241118	170500	13906899	1935	1935	1935	1935	0
219	20241118	170400	13906899	1935	1935	1935	1935	0
220	20241118	170300	13906899	1935	1935	1935	1935	0
221	20241118	170200	13906899	1935	1935	1935	1935	0
222	20241118	170100	13906899	1935	1935	1935	1935	0
223	20241118	170000	13906899	1935	1935	1935	1935	0
224	20241118	165900	13906899	1935	1935	1935	1935	0
225	20241118	165800	13906899	1935	1935	1935	1935	0
226	20241118	165700	13906899	1935	1935	1935	1935	0
227	20241118	165600	13906899	1935	1935	1935	1935	0
228	20241118	165500	13906899	1935	1935	1935	1935	0
229	20241118	165400	13906899	1935	1935	1935	1935	0
230	20241118	165300	13906899	1935	1935	1935	1935	0
231	20241118	165200	13906899	1935	1935	1935	1935	0
232	20241118	165100	13906899	1935	1935	1935	1935	0
233	20241118	165000	13906899	1935	1935	1935	1935	0
234	20241118	164900	13906899	1935	1935	1935	1935	0
235	20241118	164800	13906899	1935	1935	1935	1935	0
236	20241118	164700	13906899	1935	1935	1935	1935	0
237	20241118	164600	13906899	1935	1935	1935	1935	0
238	20241118	164500	13906899	1935	1935	1935	1935	0
239	20241118	164400	13906899	1935	1935	1935	1935	0
240	20241118	164300	13906899	1935	1935	1935	1935	0
241	20241118	164200	13906899	1935	1935	1935	1935	0
242	20241118	164100	13906899	1935	1935	1935	1935	421
243	20241118	164000	13906899	1935	1935	1935	1935	0
244	20241118	163900	13906899	1935	1935	1935	1935	0
245	20241118	163800	13906899	1935	1935	1935	1935	0
246	20241118	163700	13906899	1935	1935	1935	1935	0
247	20241118	163600	13906899	1935	1935	1935	1935	0
248	20241118	163500	13906899	1935	1935	1935	1935	0
249	20241118	163400	13906899	1935	1935	1935	1935	0
250	20241118	163300	13906899	1935	1935	1935	1935	0
251	20241118	163200	13906899	1935	1935	1935	1935	0
252	20241118	163100	13906899	1935	1935	1935	1935	0
253	20241118	163000	13906899	1935	1935	1935	1935	0
254	20241118	162900	13906899	1935	1935	1935	1935	0
255	20241118	162800	13906899	1935	1935	1935	1935	0
256	20241118	162700	13906899	1935	1935	1935	1935	0
257	20241118	162600	13906899	1935	1935	1935	1935	0
258	20241118	162500	13906899	1935	1935	1935	1935	0
259	20241118	162400	13906899	1935	1935	1935	1935	0
260	20241118	162300	13906899	1935	1935	1935	1935	0
261	20241118	162200	13906899	1935	1935	1935	1935	0
262	20241118	162100	13906899	1935	1935	1935	1935	0
263	20241118	162000	13906899	1935	1935	1935	1935	0
264	20241118	161900	13906899	1935	1935	1935	1935	0
265	20241118	161800	13906899	1935	1935	1935	1935	0
266	20241118	161700	13906899	1935	1935	1935	1935	0
267	20241118	161600	13906899	1935	1935	1935	1935	0
268	20241118	161500	13906899	1935	1935	1935	1935	0
269	20241118	161400	13906899	1935	1935	1935	1935	0
270	20241118	161300	13906899	1935	1935	1935	1935	0
271	20241118	161200	13906899	1935	1935	1935	1935	0
272	20241118	161100	13906899	1935	1935	1935	1935	421
273	20241118	161000	13906899	1935	1935	1935	1935	0
274	20241118	160900	13906899	1935	1935	1935	1935	0
275	20241118	160800	13906899	1935	1935	1935	1935	0
276	20241118	160700	13906899	1935	1935	1935	1935	0
277	20241118	160600	13906899	1935	1935	1935	1935	0
278	20241118	160500	13906899	1935	1935	1935	1935	0
279	20241118	160400	13906899	1935	1935	1935	1935	0
280	20241118	160300	13906899	1935	1935	1935	1935	0
281	20241118	160200	13906899	1935	1935	1935	1935	0
282	20241118	160100	13906899	1935	1935	1935	1935	0
283	20241118	160000	13906899	1935	1935	1935	1935	0
284	20241118	155900	13906899	1935	1935	1935	1935	0
285	20241118	155800	13906899	1935	1935	1935	1935	0
286	20241118	155700	13906899	1935	1935	1935	1935	0
287	20241118	155600	13906899	1935	1935	1935	1935	0
288	20241118	155500	13906899	1935	1935	1935	1935	0
289	20241118	155400	13906899	1935	1935	1935	1935	0
290	20241118	155300	13906899	1935	1935	1935	1935	0
291	20241118	155200	13906899	1935	1935	1935	1935	0
292	20241118	155100	13906899	1935	1935	1935	1935	0
293	20241118	155000	13906899	1935	1935	1935	1935	0
294	20241118	154900	13906899	1935	1935	1935	1935	0
295	20241118	154800	13906899	1935	1935	1935	1935	0
296	20241118	154700	13906899	1935	1935	1935	1935	0
297	20241118	154600	13906899	1935	1935	1935	1935	0
298	20241118	154500	13906899	1935	1935	1935	1935	0
299	20241118	154400	13906899	1935	1935	1935	1935	0
300	20241118	154300	13906899	1935	1935	1935	1935	0
301	20241118	154200	13906899	1935	1935	1935	1935	0
302	20241118	154100	13906899	1935	1935	1935	1935	421
303	20241118	154000	13906899	1935	1935	1935	1935	0
304	20241118	153900	13906899	1935	1935	1935	1935	0
305	20241118	153800	13906899	1935	1935	1935	1935	0
306	20241118	153700	13906899	1935	1935	1935	1935	0
307	20241118	153600	13906899	1935	1935	1935	1935	0
308	20241118	153500	13906899	1935	1935	1935	1935	0
309	20241118	153400	13906899	1935	1935	1935	1935	0
310	20241118	153300	13906899	1935	1935	1935	1935	0
311	20241118	153200	13906899	1935	1935	1935	1935	0
312	20241118	153100	13906899	1935	1935	1935	1935	0
313	20241118	153000	13906899	1935	1935	1935	1935	421
314	20241118	152900	13092264	1938	1938	1938	1938	0
315	20241118	152800	13092264	1938	1938	1938	1938	0
316	20241118	152700	13092264	1938	1938	1938	1938	0
317	20241118	152600	13092264	1938	1938	1938	1938	0
318	20241118	152500	13092264	1938	1938	1938	1938	0
319	20241118	152400	13092264	1938	1938	1938	1938	0
320	20241118	152300	13092264	1938	1938	1938	1938	0
321	20241118	152200	13092264	1938	1938	1938	1938	0
322	20241118	152100	13092264	1938	1938	1938	1938	0
323	20241118	152000	13092264	1938	1938	1938	1938	0
324	20241118	151900	13092264	1938	1940	1940	1938	55
325	20241118	151800	12985654	1947	1947	1947	1947	0
326	20241118	151700	12985654	1947	1947	1947	1947	0
327	20241118	151600	12985654	1947	1947	1947	1947	0
328	20241118	151500	12985654	1947	1947	1947	1947	1
329	20241118	151400	12983707	1947	1947	1947	1947	1
330	20241118	151300	12981760	1941	1941	1941	1941	1
331	20241118	151200	12979819	1947	1947	1947	1947	0
332	20241118	151100	12979819	1947	1940	1947	1940	2
333	20241118	151000	12975932	1947	1947	1947	1947	1
334	20241118	150900	12973985	1947	1947	1947	1947	0
335	20241118	150800	12973985	1947	1947	1947	1947	2
336	20241118	150700	12970091	1947	1947	1947	1947	0
337	20241118	150600	12970091	1947	1947	1947	1947	0
338	20241118	150500	12970091	1947	1947	1947	1947	0
339	20241118	150400	12970091	1947	1947	1947	1947	0
340	20241118	150300	12970091	1947	1947	1947	1947	0
341	20241118	150200	12970091	1947	1947	1947	1947	0
342	20241118	150100	12970091	1947	1947	1947	1947	1
343	20241118	150000	12968144	1940	1940	1940	1940	15
344	20241118	145900	12939044	1940	1941	1941	1940	500
345	20241118	145800	11969043	1948	1948	1948	1948	0
346	20241118	145700	11969043	1948	1948	1948	1948	1
347	20241118	145600	11967095	1940	1940	1940	1940	0
348	20241118	145500	11967095	1940	1940	1940	1940	0
349	20241118	145400	11967095	1940	1940	1940	1940	0
350	20241118	145300	11967095	1940	1940	1940	1940	0
351	20241118	145200	11967095	1940	1940	1940	1940	0
352	20241118	145100	11967095	1940	1940	1940	1940	0
353	20241118	145000	11967095	1940	1940	1940	1940	154
354	20241118	144900	11668335	1948	1948	1948	1948	0
355	20241118	144800	11668335	1948	1948	1948	1948	0
356	20241118	144700	11668335	1948	1948	1948	1948	0
357	20241118	144600	11668335	1948	1948	1948	1948	1
358	20241118	144500	11666387	1941	1941	1941	1941	0
359	20241118	144400	11666387	1941	1941	1941	1941	1
360	20241118	144300	11664446	1941	1941	1941	1941	0
361	20241118	144200	11664446	1941	1941	1941	1941	0
362	20241118	144100	11664446	1941	1941	1941	1941	0
363	20241118	144000	11664446	1941	1941	1941	1941	0
364	20241118	143900	11664446	1941	1941	1941	1941	2
365	20241118	143800	11660564	1941	1941	1941	1941	0
366	20241118	143700	11660564	1941	1941	1941	1941	0
367	20241118	143600	11660564	1941	1941	1941	1941	0
368	20241118	143500	11660564	1941	1941	1941	1941	0
369	20241118	143400	11660564	1941	1941	1941	1941	1
370	20241118	143300	11658623	1941	1941	1941	1941	0
371	20241118	143200	11658623	1941	1941	1941	1941	136
372	20241118	143100	11394647	1942	1942	1942	1942	1
373	20241118	143000	11392705	1941	1941	1941	1941	0
374	20241118	142900	11392705	1941	1941	1941	1941	0
375	20241118	142800	11392705	1941	1941	1941	1941	0
376	20241118	142700	11392705	1941	1941	1941	1941	0
377	20241118	142600	11392705	1941	1941	1941	1941	0
378	20241118	142500	11392705	1941	1941	1941	1941	0
379	20241118	142400	11392705	1941	1942	1942	1941	44
380	20241118	142300	11307300	1941	1941	1941	1941	0
381	20241118	142200	11307300	1941	1941	1941	1941	0
382	20241118	142100	11307300	1941	1941	1941	1941	0
383	20241118	142000	11307300	1941	1941	1941	1941	0
384	20241118	141900	11307300	1941	1941	1941	1941	0
385	20241118	141800	11307300	1941	1941	1941	1941	5
386	20241118	141700	11297595	1941	1946	1946	1941	40
387	20241118	141600	11219900	1946	1946	1946	1946	0
388	20241118	141500	11219900	1946	1946	1946	1946	0
389	20241118	141400	11219900	1946	1946	1946	1946	0
390	20241118	141300	11219900	1946	1946	1946	1946	0
391	20241118	141200	11219900	1946	1946	1946	1946	0
392	20241118	141100	11219900	1946	1946	1946	1946	0
393	20241118	141000	11219900	1946	1946	1946	1946	0
394	20241118	140900	11219900	1946	1946	1946	1946	0
395	20241118	140800	11219900	1946	1946	1946	1946	0
396	20241118	140700	11219900	1946	1946	1946	1946	1
397	20241118	140600	11217954	1947	1947	1947	1947	3
398	20241118	140500	11212113	1947	1947	1947	1947	0
399	20241118	140400	11212113	1947	1947	1947	1947	0
400	20241118	140300	11212113	1947	1947	1947	1947	1
401	20241118	140200	11210166	1947	1947	1947	1947	0
402	20241118	140100	11210166	1947	1947	1947	1947	0
403	20241118	140000	11210166	1947	1947	1947	1947	0
404	20241118	135900	11210166	1947	1947	1947	1947	0
405	20241118	135800	11210166	1947	1947	1947	1947	0
406	20241118	135700	11210166	1947	1947	1947	1947	0
407	20241118	135600	11210166	1947	1947	1947	1947	0
408	20241118	135500	11210166	1947	1947	1947	1947	0
409	20241118	135400	11210166	1947	1947	1947	1947	0
410	20241118	135300	11210166	1947	1947	1947	1947	0
411	20241118	135200	11210166	1947	1947	1947	1947	0
412	20241118	135100	11210166	1947	1947	1947	1947	0
413	20241118	135000	11210166	1947	1947	1947	1947	0
414	20241118	134900	11210166	1947	1947	1947	1947	0
415	20241118	134800	11210166	1947	1947	1947	1947	2
416	20241118	134700	11206272	1947	1947	1947	1947	0
417	20241118	134600	11206272	1947	1947	1947	1947	0
418	20241118	134500	11206272	1947	1947	1947	1947	0
419	20241118	134400	11206272	1947	1947	1947	1947	0
420	20241118	134300	11206272	1947	1947	1947	1947	0
421	20241118	134200	11206272	1947	1947	1947	1947	0
422	20241118	134100	11206272	1947	1947	1947	1947	0
423	20241118	134000	11206272	1947	1947	1947	1947	0
424	20241118	133900	11206272	1947	1947	1947	1947	0
425	20241118	133800	11206272	1947	1947	1947	1947	0
426	20241118	133700	11206272	1947	1947	1947	1947	1
427	20241118	133600	11204325	1949	1949	1949	1949	5
428	20241118	133500	11194580	1949	1949	1949	1949	0
429	20241118	133400	11194580	1949	1949	1949	1949	0
430	20241118	133300	11194580	1949	1949	1949	1949	0
431	20241118	133200	11194580	1949	1950	1950	1949	190
432	20241118	133100	10824267	1952	1952	1952	1952	0
433	20241118	133000	10824267	1952	1952	1952	1952	0
434	20241118	132900	10824267	1952	1952	1952	1952	0
435	20241118	132800	10824267	1952	1952	1952	1952	1
436	20241118	132700	10822315	1952	1952	1952	1952	0
437	20241118	132600	10822315	1952	1952	1952	1952	1
438	20241118	132500	10820363	1949	1949	1949	1949	0
439	20241118	132400	10820363	1949	1949	1949	1949	0
440	20241118	132300	10820363	1949	1949	1949	1949	0
441	20241118	132200	10820363	1949	1949	1949	1949	0
442	20241118	132100	10820363	1949	1949	1949	1949	0
443	20241118	132000	10820363	1949	1949	1949	1949	0
444	20241118	131900	10820363	1949	1949	1949	1949	0
445	20241118	131800	10820363	1949	1949	1949	1949	0
446	20241118	131700	10820363	1949	1949	1949	1949	0
447	20241118	131600	10820363	1949	1949	1949	1949	0
448	20241118	131500	10820363	1949	1949	1949	1949	0
449	20241118	131400	10820363	1949	1949	1949	1949	200
450	20241118	131300	10430563	1949	1949	1949	1949	16
451	20241118	131200	10399379	1949	1949	1949	1949	0
452	20241118	131100	10399379	1949	1949	1949	1949	0
453	20241118	131000	10399379	1949	1949	1949	1949	1
454	20241118	130900	10397430	1952	1952	1952	1952	0
455	20241118	130800	10397430	1952	1952	1952	1952	1
456	20241118	130700	10395478	1949	1949	1949	1949	0
457	20241118	130600	10395478	1949	1949	1949	1949	0
458	20241118	130500	10395478	1949	1949	1949	1949	0
459	20241118	130400	10395478	1949	1949	1949	1949	0
460	20241118	130300	10395478	1949	1949	1949	1949	596
461	20241118	130200	9233874	1947	1947	1947	1947	0
462	20241118	130100	9233874	1947	1947	1947	1947	1
463	20241118	130000	9231927	1948	1948	1948	1948	0
464	20241118	125900	9231927	1948	1948	1948	1948	0
465	20241118	125800	9231927	1948	1948	1948	1948	2
466	20241118	125700	9228031	1948	1948	1948	1948	2
467	20241118	125600	9224135	1948	1948	1948	1948	4
468	20241118	125500	9216343	1949	1949	1949	1949	1
469	20241118	125400	9214394	1949	1949	1949	1949	0
470	20241118	125300	9214394	1949	1949	1949	1949	0
471	20241118	125200	9214394	1949	1949	1949	1949	0
472	20241118	125100	9214394	1949	1949	1949	1949	0
473	20241118	125000	9214394	1949	1949	1949	1949	0
474	20241118	124900	9214394	1949	1949	1949	1949	0
475	20241118	124800	9214394	1949	1949	1949	1949	0
476	20241118	124700	9214394	1949	1949	1949	1949	0
477	20241118	124600	9214394	1949	1949	1949	1949	0
478	20241118	124500	9214394	1949	1949	1949	1949	0
479	20241118	124400	9214394	1949	1949	1949	1949	0
480	20241118	124300	9214394	1949	1949	1949	1949	0
481	20241118	124200	9214394	1949	1951	1951	1949	120
482	20241118	124100	8980412	1949	1949	1949	1949	0
483	20241118	124000	8980412	1949	1949	1949	1949	0
484	20241118	123900	8980412	1949	1949	1949	1949	0
485	20241118	123800	8980412	1949	1949	1949	1949	0
486	20241118	123700	8980412	1949	1950	1950	1949	400
487	20241118	123600	8200507	1950	1951	1951	1950	4
488	20241118	123500	8192706	1952	1952	1952	1952	0
489	20241118	123400	8192706	1952	1952	1952	1952	0
490	20241118	123300	8192706	1952	1952	1952	1952	0
491	20241118	123200	8192706	1952	1952	1952	1952	0
492	20241118	123100	8192706	1952	1952	1952	1952	0
493	20241118	123000	8192706	1952	1952	1952	1952	0
494	20241118	122900	8192706	1952	1952	1952	1952	0
495	20241118	122800	8192706	1952	1952	1952	1952	0
496	20241118	122700	8192706	1952	1952	1952	1952	0
497	20241118	122600	8192706	1952	1952	1952	1952	0
498	20241118	122500	8192706	1952	1952	1952	1952	0
499	20241118	122400	8192706	1952	1952	1952	1952	0
500	20241118	122300	8192706	1952	1952	1952	1952	0
501	20241118	122200	8192706	1952	1952	1952	1952	0
502	20241118	122100	8192706	1952	1952	1952	1952	0
503	20241118	122000	8192706	1952	1952	1952	1952	1
504	20241118	121900	8190754	1950	1950	1950	1950	0
505	20241118	121800	8190754	1950	1950	1950	1950	22
506	20241118	121700	8147854	1950	1950	1950	1950	0
507	20241118	121600	8147854	1950	1950	1950	1950	50
508	20241118	121500	8050354	1949	1949	1949	1949	0
509	20241118	121400	8050354	1949	1949	1949	1949	0
510	20241118	121300	8050354	1949	1949	1949	1949	0
511	20241118	121200	8050354	1949	1949	1949	1949	0
512	20241118	121100	8050354	1949	1949	1949	1949	0
513	20241118	121000	8050354	1949	1949	1949	1949	0
514	20241118	120900	8050354	1949	1949	1949	1949	0
515	20241118	120800	8050354	1949	1949	1949	1949	0
516	20241118	120700	8050354	1949	1949	1949	1949	0
517	20241118	120600	8050354	1949	1949	1949	1949	0
518	20241118	120500	8050354	1949	1949	1949	1949	0
519	20241118	120400	8050354	1949	1949	1949	1949	0
520	20241118	120300	8050354	1949	1949	1949	1949	0
521	20241118	120200	8050354	1949	1949	1949	1949	0
522	20241118	120100	8050354	1949	1949	1949	1949	0
523	20241118	120000	8050354	1949	1949	1949	1949	0
524	20241118	115900	8050354	1949	1949	1949	1949	0
525	20241118	115800	8050354	1949	1949	1949	1949	0
526	20241118	115700	8050354	1949	1949	1949	1949	0
527	20241118	115600	8050354	1949	1949	1949	1949	0
528	20241118	115500	8050354	1949	1949	1949	1949	0
529	20241118	115400	8050354	1949	1949	1949	1949	0
530	20241118	115300	8050354	1949	1949	1949	1949	0
531	20241118	115200	8050354	1949	1949	1949	1949	1
532	20241118	115100	8048405	1950	1950	1950	1950	0
533	20241118	115000	8048405	1950	1950	1950	1950	0
534	20241118	114900	8048405	1950	1950	1950	1950	0
535	20241118	114800	8048405	1950	1950	1950	1950	0
536	20241118	114700	8048405	1950	1950	1950	1950	0
537	20241118	114600	8048405	1950	1950	1950	1950	0
538	20241118	114500	8048405	1950	1950	1950	1950	0
539	20241118	114400	8048405	1950	1950	1950	1950	0
540	20241118	114300	8048405	1950	1950	1950	1950	10
541	20241118	114200	8028905	1950	1950	1950	1950	11
542	20241118	114100	8007455	1950	1951	1951	1950	7
543	20241118	114000	7993804	1950	1950	1950	1950	0
544	20241118	113900	7993804	1950	1959	1959	1950	35
545	20241118	113800	7925415	1960	1960	1960	1960	0
546	20241118	113700	7925415	1960	1960	1960	1960	0
547	20241118	113600	7925415	1960	1960	1960	1960	0
548	20241118	113500	7925415	1960	1960	1960	1960	0
549	20241118	113400	7925415	1960	1960	1960	1960	102
550	20241118	113300	7725495	1960	1960	1960	1960	0
551	20241118	113200	7725495	1960	1960	1960	1960	0
552	20241118	113100	7725495	1960	1960	1960	1960	0
553	20241118	113000	7725495	1960	1960	1960	1960	0
554	20241118	112900	7725495	1960	1960	1960	1960	0
555	20241118	112800	7725495	1960	1960	1960	1960	0
556	20241118	112700	7725495	1960	1960	1960	1960	0
557	20241118	112600	7725495	1960	1960	1960	1960	1
558	20241118	112500	7723535	1960	1960	1960	1960	0
559	20241118	112400	7723535	1960	1960	1960	1960	0
560	20241118	112300	7723535	1960	1960	1960	1960	0
561	20241118	112200	7723535	1960	1960	1960	1960	0
562	20241118	112100	7723535	1960	1960	1960	1960	0
563	20241118	112000	7723535	1960	1960	1960	1960	0
564	20241118	111900	7723535	1960	1960	1960	1960	0
565	20241118	111800	7723535	1960	1960	1960	1960	0
566	20241118	111700	7723535	1960	1960	1960	1960	0
567	20241118	111600	7723535	1960	1960	1960	1960	0
568	20241118	111500	7723535	1960	1960	1960	1960	0
569	20241118	111400	7723535	1960	1960	1960	1960	0
570	20241118	111300	7723535	1960	1960	1960	1960	0
571	20241118	111200	7723535	1960	1960	1960	1960	0
572	20241118	111100	7723535	1960	1960	1960	1960	0
573	20241118	111000	7723535	1960	1960	1960	1960	0
574	20241118	110900	7723535	1960	1960	1960	1960	0
575	20241118	110800	7723535	1960	1960	1960	1960	0
576	20241118	110700	7723535	1960	1960	1960	1960	0
577	20241118	110600	7723535	1960	1960	1960	1960	0
578	20241118	110500	7723535	1960	1960	1960	1960	0
579	20241118	110400	7723535	1960	1960	1960	1960	0
580	20241118	110300	7723535	1960	1960	1960	1960	0
581	20241118	110200	7723535	1960	1960	1960	1960	0
582	20241118	110100	7723535	1960	1960	1960	1960	0
583	20241118	110000	7723535	1960	1960	1960	1960	0
584	20241118	105900	7723535	1960	1960	1960	1960	0
585	20241118	105800	7723535	1960	1960	1960	1960	1
586	20241118	105700	7721575	1969	1969	1969	1969	0
587	20241118	105600	7721575	1969	1969	1969	1969	0
588	20241118	105500	7721575	1969	1969	1969	1969	0
589	20241118	105400	7721575	1969	1969	1969	1969	24
590	20241118	105300	7674319	1970	1970	1970	1970	0
591	20241118	105200	7674319	1970	1970	1970	1970	0
592	20241118	105100	7674319	1970	1961	1970	1960	11
593	20241118	105000	7652742	1964	1964	1964	1964	0
594	20241118	104900	7652742	1964	1964	1964	1964	0
595	20241118	104800	7652742	1964	1964	1964	1964	0
596	20241118	104700	7652742	1964	1970	1970	1964	3
597	20241118	104600	7646841	1971	1971	1971	1971	0
598	20241118	104500	7646841	1971	1971	1971	1971	0
599	20241118	104400	7646841	1971	1971	1971	1971	0
600	20241118	104300	7646841	1971	1971	1971	1971	0
601	20241118	104200	7646841	1971	1971	1971	1971	0
602	20241118	104100	7646841	1971	1971	1971	1971	0
603	20241118	104000	7646841	1971	1971	1971	1971	0
604	20241118	103900	7646841	1971	1971	1971	1971	0
605	20241118	103800	7646841	1971	1971	1971	1971	0
606	20241118	103700	7646841	1971	1971	1971	1971	0
607	20241118	103600	7646841	1971	1971	1971	1971	4
608	20241118	103500	7638957	1973	1973	1973	1973	0
609	20241118	103400	7638957	1973	1973	1973	1973	0
610	20241118	103300	7638957	1973	1973	1973	1973	0
611	20241118	103200	7638957	1973	1973	1973	1973	0
612	20241118	103100	7638957	1973	1973	1973	1973	0
613	20241118	103000	7638957	1973	1973	1973	1973	0
614	20241118	102900	7638957	1973	1973	1973	1973	0
615	20241118	102800	7638957	1973	1973	1973	1973	0
616	20241118	102700	7638957	1973	1973	1973	1973	1
617	20241118	102600	7636984	1976	1976	1976	1976	1
618	20241118	102500	7635008	1977	1977	1977	1977	0
619	20241118	102400	7635008	1977	1977	1977	1977	0
620	20241118	102300	7635008	1977	1976	1977	1976	10
621	20241118	102200	7615242	1975	1973	1975	1973	14
622	20241118	102100	7587599	1973	1973	1973	1973	1
623	20241118	102000	7585626	1954	1954	1954	1954	0
624	20241118	101900	7585626	1954	1966	1987	1950	218
625	20241118	101800	7158828	1990	1990	1990	1990	0
626	20241118	101700	7158828	1990	1990	1990	1990	0
627	20241118	101600	7158828	1990	1990	1990	1990	0
628	20241118	101500	7158828	1990	1990	1990	1990	0
629	20241118	101400	7158828	1990	1990	1990	1990	0
630	20241118	101300	7158828	1990	1990	1990	1990	0
631	20241118	101200	7158828	1990	1990	1990	1990	0
632	20241118	101100	7158828	1990	1989	1990	1989	2
633	20241118	101000	7154849	2005	2005	2005	2005	0
634	20241118	100900	7154849	2005	2005	2005	2005	0
635	20241118	100800	7154849	2005	2005	2005	2005	0
636	20241118	100700	7154849	2005	2005	2005	2005	0
637	20241118	100600	7154849	2005	2005	2005	2005	1
638	20241118	100500	7152844	1963	2010	2010	1963	3
639	20241118	100400	7146908	2010	1985	2010	1961	101
640	20241118	100300	6947794	2020	2020	2020	2020	0
641	20241118	100200	6947794	2020	2020	2020	2020	0
642	20241118	100100	6947794	2020	2000	2020	2000	29
643	20241118	100000	6889494	2010	2010	2010	2010	0
644	20241118	095900	6889494	2010	2010	2010	2010	0
645	20241118	095800	6889494	2010	2010	2010	2010	0
646	20241118	095700	6889494	2010	2010	2010	2010	16
647	20241118	095600	6857334	2010	1959	2010	1959	916
648	20241118	095500	5055930	1959	1959	1959	1959	0
649	20241118	095400	5055930	1959	1959	1959	1959	0
650	20241118	095300	5055930	1959	1959	1959	1959	0
651	20241118	095200	5055930	1959	1959	1959	1959	0
652	20241118	095100	5055930	1959	1959	1960	1948	106
653	20241118	095000	4848229	1960	1960	1960	1960	0
654	20241118	094900	4848229	1960	1960	1960	1960	0
655	20241118	094800	4848229	1960	1955	1960	1952	51
656	20241118	094700	4748529	1955	1955	1956	1955	4
657	20241118	094600	4740708	1955	1955	1955	1955	2
658	20241118	094500	4736798	1945	1945	1945	1945	12
659	20241118	094400	4713458	1958	1958	1958	1958	0
660	20241118	094300	4713458	1958	1958	1958	1958	1
661	20241118	094200	4711500	1958	1932	1958	1932	488
662	20241118	094100	3766696	1932	1930	1932	1930	737
663	20241118	094000	2344262	1930	1930	1930	1930	0
664	20241118	093900	2344262	1930	1930	1930	1930	0
665	20241118	093800	2344262	1930	1930	1930	1930	0
666	20241118	093700	2344262	1930	1930	1930	1930	1
667	20241118	093600	2342332	1928	1928	1928	1928	133
668	20241118	093500	2085908	1928	1928	1928	1928	107
669	20241118	093400	1879612	1928	1928	1928	1928	20
670	20241118	093300	1841052	1928	1928	1928	1928	30
671	20241118	093200	1783212	1928	1928	1928	1928	0
672	20241118	093100	1783212	1928	1928	1928	1928	4
673	20241118	093000	1775500	1925	1925	1925	1925	224
674	20241118	092900	1344300	1925	1927	1927	1925	20
675	20241118	092800	1305783	1927	1927	1927	1927	2
676	20241118	092700	1301929	1928	1928	1928	1928	0
677	20241118	092600	1301929	1928	1928	1928	1928	0
678	20241118	092500	1301929	1928	1928	1928	1928	2
679	20241118	092400	1298073	1928	1928	1928	1928	0
680	20241118	092300	1298073	1928	1928	1928	1928	0
681	20241118	092200	1298073	1928	1929	1929	1928	22
682	20241118	092100	1255639	1929	1929	1929	1929	18
683	20241118	092000	1220917	1929	1929	1929	1929	0
684	20241118	091900	1220917	1929	1929	1929	1929	0
685	20241118	091800	1220917	1929	1929	1929	1929	10
686	20241118	091700	1201627	1930	1930	1930	1930	10
687	20241118	091600	1182327	1930	1930	1930	1930	0
688	20241118	091500	1182327	1930	1930	1930	1930	4
689	20241118	091400	1174607	1930	1930	1930	1930	1
690	20241118	091300	1172677	1930	1930	1930	1930	0
691	20241118	091200	1172677	1930	1930	1930	1930	0
692	20241118	091100	1172677	1930	1930	1930	1930	0
693	20241118	091000	1172677	1930	1930	1930	1930	1
694	20241118	090900	1170747	1931	1931	1931	1931	25
695	20241118	090800	1122472	1931	1931	1931	1931	5
696	20241118	090700	1112817	1925	1926	1926	1925	200
697	20241118	090600	727669	1926	1926	1926	1926	1
698	20241118	090500	725743	1931	1931	1931	1931	1
699	20241118	090400	723812	1925	1925	1925	1925	21
700	20241118	090300	683387	1925	1925	1925	1925	0
701	20241118	090200	683387	1925	1931	1931	1925	4
702	20241118	090100	675681	1925	1931	1931	1925	34
703	20241118	090000	610225	1925	1925	1925	1925	317