KissMeData/026910/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	190900	23108277	1985	1985	1985	1985	150
3	20241118	190800	23108277	1985	1985	1985	1985	0
4	20241118	190700	23108277	1985	1985	1985	1985	0
5	20241118	190600	23108277	1985	1985	1985	1985	0
6	20241118	190500	23108277	1985	1985	1985	1985	0
7	20241118	190400	23108277	1985	1985	1985	1985	0
8	20241118	190300	23108277	1985	1985	1985	1985	0
9	20241118	190200	23108277	1985	1985	1985	1985	0
10	20241118	190100	23108277	1985	1985	1985	1985	0
11	20241118	190000	23108277	1985	1985	1985	1985	0
12	20241118	185900	23108277	1985	1985	1985	1985	0
13	20241118	185800	23108277	1985	1985	1985	1985	0
14	20241118	185700	23108277	1985	1985	1985	1985	0
15	20241118	185600	23108277	1985	1985	1985	1985	0
16	20241118	185500	23108277	1985	1985	1985	1985	0
17	20241118	185400	23108277	1985	1985	1985	1985	0
18	20241118	185300	23108277	1985	1985	1985	1985	0
19	20241118	185200	23108277	1985	1985	1985	1985	0
20	20241118	185100	23108277	1985	1985	1985	1985	0
21	20241118	185000	23108277	1985	1985	1985	1985	0
22	20241118	184900	23108277	1985	1985	1985	1985	0
23	20241118	184800	23108277	1985	1985	1985	1985	0
24	20241118	184700	23108277	1985	1985	1985	1985	0
25	20241118	184600	23108277	1985	1985	1985	1985	0
26	20241118	184500	23108277	1985	1985	1985	1985	0
27	20241118	184400	23108277	1985	1985	1985	1985	0
28	20241118	184300	23108277	1985	1985	1985	1985	0
29	20241118	184200	23108277	1985	1985	1985	1985	0
30	20241118	184100	23108277	1985	1985	1985	1985	0
31	20241118	184000	23108277	1985	1985	1985	1985	0
32	20241118	183900	23108277	1985	1985	1985	1985	150
33	20241118	183800	23108277	1985	1985	1985	1985	0
34	20241118	183700	23108277	1985	1985	1985	1985	0
35	20241118	183600	23108277	1985	1985	1985	1985	0
36	20241118	183500	23108277	1985	1985	1985	1985	0
37	20241118	183400	23108277	1985	1985	1985	1985	0
38	20241118	183300	23108277	1985	1985	1985	1985	0
39	20241118	183200	23108277	1985	1985	1985	1985	0
40	20241118	183100	23108277	1985	1985	1985	1985	0
41	20241118	183000	23108277	1985	1985	1985	1985	0
42	20241118	182900	23108277	1985	1985	1985	1985	0
43	20241118	182800	23108277	1985	1985	1985	1985	0
44	20241118	182700	23108277	1985	1985	1985	1985	0
45	20241118	182600	23108277	1985	1985	1985	1985	0
46	20241118	182500	23108277	1985	1985	1985	1985	0
47	20241118	182400	23108277	1985	1985	1985	1985	0
48	20241118	182300	23108277	1985	1985	1985	1985	0
49	20241118	182200	23108277	1985	1985	1985	1985	0
50	20241118	182100	23108277	1985	1985	1985	1985	0
51	20241118	182000	23108277	1985	1985	1985	1985	0
52	20241118	181900	23108277	1985	1985	1985	1985	0
53	20241118	181800	23108277	1985	1985	1985	1985	0
54	20241118	181700	23108277	1985	1985	1985	1985	0
55	20241118	181600	23108277	1985	1985	1985	1985	0
56	20241118	181500	23108277	1985	1985	1985	1985	0
57	20241118	181400	23108277	1985	1985	1985	1985	0
58	20241118	181300	23108277	1985	1985	1985	1985	0
59	20241118	181200	23108277	1985	1985	1985	1985	0
60	20241118	181100	23108277	1985	1985	1985	1985	0
61	20241118	181000	23108277	1985	1985	1985	1985	0
62	20241118	180900	23108277	1985	1985	1985	1985	150
63	20241118	180800	23108277	1985	1985	1985	1985	0
64	20241118	180700	23108277	1985	1985	1985	1985	0
65	20241118	180600	23108277	1985	1985	1985	1985	0
66	20241118	180500	23108277	1985	1985	1985	1985	0
67	20241118	180400	23108277	1985	1985	1985	1985	0
68	20241118	180300	23108277	1985	1985	1985	1985	0
69	20241118	180200	23108277	1985	1985	1985	1985	0
70	20241118	180100	23108277	1985	1985	1985	1985	0
71	20241118	180000	23108277	1985	1985	1985	1985	0
72	20241118	175900	23108277	1985	1985	1985	1985	0
73	20241118	175800	23108277	1985	1985	1985	1985	0
74	20241118	175700	23108277	1985	1985	1985	1985	0
75	20241118	175600	23108277	1985	1985	1985	1985	0
76	20241118	175500	23108277	1985	1985	1985	1985	0
77	20241118	175400	23108277	1985	1985	1985	1985	0
78	20241118	175300	23108277	1985	1985	1985	1985	0
79	20241118	175200	23108277	1985	1985	1985	1985	0
80	20241118	175100	23108277	1985	1985	1985	1985	0
81	20241118	175000	23108277	1985	1985	1985	1985	0
82	20241118	174900	23108277	1985	1985	1985	1985	0
83	20241118	174800	23108277	1985	1985	1985	1985	0
84	20241118	174700	23108277	1985	1985	1985	1985	0
85	20241118	174600	23108277	1985	1985	1985	1985	0
86	20241118	174500	23108277	1985	1985	1985	1985	0
87	20241118	174400	23108277	1985	1985	1985	1985	0
88	20241118	174300	23108277	1985	1985	1985	1985	0
89	20241118	174200	23108277	1985	1985	1985	1985	0
90	20241118	174100	23108277	1985	1985	1985	1985	0
91	20241118	174000	23108277	1985	1985	1985	1985	0
92	20241118	173900	23108277	1985	1985	1985	1985	150
93	20241118	173800	23108277	1985	1985	1985	1985	0
94	20241118	173700	23108277	1985	1985	1985	1985	0
95	20241118	173600	23108277	1985	1985	1985	1985	0
96	20241118	173500	23108277	1985	1985	1985	1985	0
97	20241118	173400	23108277	1985	1985	1985	1985	0
98	20241118	173300	23108277	1985	1985	1985	1985	0
99	20241118	173200	23108277	1985	1985	1985	1985	0
100	20241118	173100	23108277	1985	1985	1985	1985	0
101	20241118	173000	23108277	1985	1985	1985	1985	0
102	20241118	172900	23108277	1985	1985	1985	1985	0
103	20241118	172800	23108277	1985	1985	1985	1985	0
104	20241118	172700	23108277	1985	1985	1985	1985	0
105	20241118	172600	23108277	1985	1985	1985	1985	0
106	20241118	172500	23108277	1985	1985	1985	1985	0
107	20241118	172400	23108277	1985	1985	1985	1985	0
108	20241118	172300	23108277	1985	1985	1985	1985	0
109	20241118	172200	23108277	1985	1985	1985	1985	0
110	20241118	172100	23108277	1985	1985	1985	1985	0
111	20241118	172000	23108277	1985	1985	1985	1985	0
112	20241118	171900	23108277	1985	1985	1985	1985	0
113	20241118	171800	23108277	1985	1985	1985	1985	0
114	20241118	171700	23108277	1985	1985	1985	1985	0
115	20241118	171600	23108277	1985	1985	1985	1985	0
116	20241118	171500	23108277	1985	1985	1985	1985	0
117	20241118	171400	23108277	1985	1985	1985	1985	0
118	20241118	171300	23108277	1985	1985	1985	1985	0
119	20241118	171200	23108277	1985	1985	1985	1985	0
120	20241118	171100	23108277	1985	1985	1985	1985	0
121	20241118	171000	23108277	1985	1985	1985	1985	0
122	20241118	170900	23108277	1985	1985	1985	1985	150
123	20241118	170800	23108277	1985	1985	1985	1985	0
124	20241118	170700	23108277	1985	1985	1985	1985	0
125	20241118	170600	23108277	1985	1985	1985	1985	0
126	20241118	170500	23108277	1985	1985	1985	1985	0
127	20241118	170400	23108277	1985	1985	1985	1985	0
128	20241118	170300	23108277	1985	1985	1985	1985	0
129	20241118	170200	23108277	1985	1985	1985	1985	0
130	20241118	170100	23108277	1985	1985	1985	1985	0
131	20241118	170000	23108277	1985	1985	1985	1985	0
132	20241118	165900	23108277	1985	1985	1985	1985	0
133	20241118	165800	23108277	1985	1985	1985	1985	0
134	20241118	165700	23108277	1985	1985	1985	1985	0
135	20241118	165600	23108277	1985	1985	1985	1985	0
136	20241118	165500	23108277	1985	1985	1985	1985	0
137	20241118	165400	23108277	1985	1985	1985	1985	0
138	20241118	165300	23108277	1985	1985	1985	1985	0
139	20241118	165200	23108277	1985	1985	1985	1985	0
140	20241118	165100	23108277	1985	1985	1985	1985	0
141	20241118	165000	23108277	1985	1985	1985	1985	0
142	20241118	164900	23108277	1985	1985	1985	1985	0
143	20241118	164800	23108277	1985	1985	1985	1985	0
144	20241118	164700	23108277	1985	1985	1985	1985	0
145	20241118	164600	23108277	1985	1985	1985	1985	0
146	20241118	164500	23108277	1985	1985	1985	1985	0
147	20241118	164400	23108277	1985	1985	1985	1985	0
148	20241118	164300	23108277	1985	1985	1985	1985	0
149	20241118	164200	23108277	1985	1985	1985	1985	0
150	20241118	164100	23108277	1985	1985	1985	1985	0
151	20241118	164000	23108277	1985	1985	1985	1985	0
152	20241118	163900	23108277	1985	1985	1985	1985	150
153	20241118	163800	23108277	1985	1985	1985	1985	0
154	20241118	163700	23108277	1985	1985	1985	1985	0
155	20241118	163600	23108277	1985	1985	1985	1985	0
156	20241118	163500	23108277	1985	1985	1985	1985	0
157	20241118	163400	23108277	1985	1985	1985	1985	0
158	20241118	163300	23108277	1985	1985	1985	1985	0
159	20241118	163200	23108277	1985	1985	1985	1985	0
160	20241118	163100	23108277	1985	1985	1985	1985	0
161	20241118	163000	23108277	1985	1985	1985	1985	0
162	20241118	162900	23108277	1985	1985	1985	1985	0
163	20241118	162800	23108277	1985	1985	1985	1985	0
164	20241118	162700	23108277	1985	1985	1985	1985	0
165	20241118	162600	23108277	1985	1985	1985	1985	0
166	20241118	162500	23108277	1985	1985	1985	1985	0
167	20241118	162400	23108277	1985	1985	1985	1985	0
168	20241118	162300	23108277	1985	1985	1985	1985	0
169	20241118	162200	23108277	1985	1985	1985	1985	0
170	20241118	162100	23108277	1985	1985	1985	1985	0
171	20241118	162000	23108277	1985	1985	1985	1985	0
172	20241118	161900	23108277	1985	1985	1985	1985	0
173	20241118	161800	23108277	1985	1985	1985	1985	0
174	20241118	161700	23108277	1985	1985	1985	1985	0
175	20241118	161600	23108277	1985	1985	1985	1985	0
176	20241118	161500	23108277	1985	1985	1985	1985	0
177	20241118	161400	23108277	1985	1985	1985	1985	0
178	20241118	161300	23108277	1985	1985	1985	1985	0
179	20241118	161200	23108277	1985	1985	1985	1985	0
180	20241118	161100	23108277	1985	1985	1985	1985	0
181	20241118	161000	23108277	1985	1985	1985	1985	0
182	20241118	160900	23108277	1985	1985	1985	1985	150
183	20241118	160800	23108277	1985	1985	1985	1985	0
184	20241118	160700	23108277	1985	1985	1985	1985	0
185	20241118	160600	23108277	1985	1985	1985	1985	0
186	20241118	160500	23108277	1985	1985	1985	1985	0
187	20241118	160400	23108277	1985	1985	1985	1985	0
188	20241118	160300	23108277	1985	1985	1985	1985	0
189	20241118	160200	23108277	1985	1985	1985	1985	0
190	20241118	160100	23108277	1985	1985	1985	1985	0
191	20241118	160000	23108277	1985	1985	1985	1985	0
192	20241118	155900	23108277	1985	1985	1985	1985	0
193	20241118	155800	23108277	1985	1985	1985	1985	0
194	20241118	155700	23108277	1985	1985	1985	1985	0
195	20241118	155600	23108277	1985	1985	1985	1985	0
196	20241118	155500	23108277	1985	1985	1985	1985	0
197	20241118	155400	23108277	1985	1985	1985	1985	0
198	20241118	155300	23108277	1985	1985	1985	1985	0
199	20241118	155200	23108277	1985	1985	1985	1985	0
200	20241118	155100	23108277	1985	1985	1985	1985	0
201	20241118	155000	23108277	1985	1985	1985	1985	0
202	20241118	154900	23108277	1985	1985	1985	1985	0
203	20241118	154800	23108277	1985	1985	1985	1985	0
204	20241118	154700	23108277	1985	1985	1985	1985	0
205	20241118	154600	23108277	1985	1985	1985	1985	0
206	20241118	154500	23108277	1985	1985	1985	1985	0
207	20241118	154400	23108277	1985	1985	1985	1985	0
208	20241118	154300	23108277	1985	1985	1985	1985	0
209	20241118	154200	23108277	1985	1985	1985	1985	0
210	20241118	154100	23108277	1985	1985	1985	1985	0
211	20241118	154000	23108277	1985	1985	1985	1985	0
212	20241118	153900	23108277	1985	1985	1985	1985	150
213	20241118	153800	23108277	1985	1985	1985	1985	0
214	20241118	153700	23108277	1985	1985	1985	1985	0
215	20241118	153600	23108277	1985	1985	1985	1985	0
216	20241118	153500	23108277	1985	1985	1985	1985	0
217	20241118	153400	23108277	1985	1985	1985	1985	0
218	20241118	153300	23108277	1985	1985	1985	1985	0
219	20241118	153200	23108277	1985	1985	1985	1985	0
220	20241118	153100	23108277	1985	1985	1985	1985	0
221	20241118	153000	23108277	1985	1985	1985	1985	150
222	20241118	152900	22810527	1986	1986	1986	1986	0
223	20241118	152800	22810527	1986	1986	1986	1986	0
224	20241118	152700	22810527	1986	1986	1986	1986	0
225	20241118	152600	22810527	1986	1986	1986	1986	0
226	20241118	152500	22810527	1986	1986	1986	1986	0
227	20241118	152400	22810527	1986	1986	1986	1986	0
228	20241118	152300	22810527	1986	1986	1986	1986	0
229	20241118	152200	22810527	1986	1986	1986	1986	0
230	20241118	152100	22810527	1986	1986	1986	1986	0
231	20241118	152000	22810527	1986	1986	1986	1986	0
232	20241118	151900	22810527	1986	1969	1986	1959	160
233	20241118	151800	22495904	1969	1962	1969	1962	10
234	20241118	151700	22476270	1962	1962	1962	1962	62
235	20241118	151600	22354626	1959	1959	1959	1959	0
236	20241118	151500	22354626	1959	1959	1959	1959	0
237	20241118	151400	22354626	1959	1959	1959	1959	0
238	20241118	151300	22354626	1959	1959	1959	1959	0
239	20241118	151200	22354626	1959	1959	1959	1959	1
240	20241118	151100	22352667	1959	1959	1959	1959	0
241	20241118	151000	22352667	1959	1959	1959	1959	0
242	20241118	150900	22352667	1959	1959	1959	1959	0
243	20241118	150800	22352667	1959	1959	1959	1959	0
244	20241118	150700	22352667	1959	1959	1959	1959	0
245	20241118	150600	22352667	1959	1959	1959	1959	0
246	20241118	150500	22352667	1959	1959	1959	1959	324
247	20241118	150400	21717951	1959	1959	1959	1959	0
248	20241118	150300	21717951	1959	1959	1959	1959	0
249	20241118	150200	21717951	1959	1959	1959	1959	0
250	20241118	150100	21717951	1959	1960	1960	1959	117
251	20241118	150000	21488747	1962	1962	1962	1962	0
252	20241118	145900	21488747	1962	1962	1962	1962	0
253	20241118	145800	21488747	1962	1962	1962	1962	0
254	20241118	145700	21488747	1962	1962	1962	1962	0
255	20241118	145600	21488747	1962	1962	1962	1962	4
256	20241118	145500	21480899	1962	1962	1962	1962	0
257	20241118	145400	21480899	1962	1962	1962	1962	0
258	20241118	145300	21480899	1962	1962	1962	1962	0
259	20241118	145200	21480899	1962	1962	1962	1962	0
260	20241118	145100	21480899	1962	1962	1962	1962	0
261	20241118	145000	21480899	1962	1962	1962	1962	0
262	20241118	144900	21480899	1962	1962	1962	1962	0
263	20241118	144800	21480899	1962	1959	1962	1959	12
264	20241118	144700	21457358	1958	1958	1958	1958	0
265	20241118	144600	21457358	1958	1958	1958	1958	0
266	20241118	144500	21457358	1958	1958	1958	1958	0
267	20241118	144400	21457358	1958	1958	1958	1958	0
268	20241118	144300	21457358	1958	1958	1958	1958	0
269	20241118	144200	21457358	1958	1961	1962	1958	134
270	20241118	144100	21194931	1962	1961	1962	1961	121
271	20241118	144000	20957639	1961	1959	1961	1959	6
272	20241118	143900	20945875	1961	1961	1961	1961	11
273	20241118	143800	20924304	1961	1959	1961	1959	33
274	20241118	143700	20859631	1959	1959	1959	1959	31
275	20241118	143600	20798902	1959	1959	1959	1958	329
276	20241118	143500	20154594	1959	1959	1959	1959	12
277	20241118	143400	20131086	1958	1958	1958	1958	0
278	20241118	143300	20131086	1958	1958	1958	1958	0
279	20241118	143200	20131086	1958	1958	1958	1958	0
280	20241118	143100	20131086	1958	1958	1958	1958	0
281	20241118	143000	20131086	1958	1958	1958	1958	0
282	20241118	142900	20131086	1958	1958	1958	1958	0
283	20241118	142800	20131086	1958	1958	1958	1958	0
284	20241118	142700	20131086	1958	1958	1958	1958	0
285	20241118	142600	20131086	1958	1958	1958	1958	0
286	20241118	142500	20131086	1958	1958	1958	1958	0
287	20241118	142400	20131086	1958	1958	1958	1958	0
288	20241118	142300	20131086	1958	1958	1958	1958	0
289	20241118	142200	20131086	1958	1958	1958	1958	0
290	20241118	142100	20131086	1958	1958	1958	1958	0
291	20241118	142000	20131086	1958	1958	1958	1958	0
292	20241118	141900	20131086	1958	1958	1958	1958	0
293	20241118	141800	20131086	1958	1958	1958	1958	0
294	20241118	141700	20131086	1958	1958	1958	1958	0
295	20241118	141600	20131086	1958	1958	1958	1958	0
296	20241118	141500	20131086	1958	1958	1958	1958	0
297	20241118	141400	20131086	1958	1958	1958	1958	0
298	20241118	141300	20131086	1958	1958	1958	1958	0
299	20241118	141200	20131086	1958	1958	1958	1958	0
300	20241118	141100	20131086	1958	1958	1958	1958	0
301	20241118	141000	20131086	1958	1958	1958	1958	0
302	20241118	140900	20131086	1958	1958	1958	1958	0
303	20241118	140800	20131086	1958	1958	1958	1958	0
304	20241118	140700	20131086	1958	1958	1958	1958	12
305	20241118	140600	20107590	1958	1958	1958	1958	0
306	20241118	140500	20107590	1958	1958	1958	1958	0
307	20241118	140400	20107590	1958	1958	1958	1958	1
308	20241118	140300	20105632	1958	1958	1958	1958	0
309	20241118	140200	20105632	1958	1958	1958	1958	0
310	20241118	140100	20105632	1958	1958	1958	1958	0
311	20241118	140000	20105632	1958	1958	1958	1958	0
312	20241118	135900	20105632	1958	1958	1958	1958	0
313	20241118	135800	20105632	1958	1958	1958	1958	0
314	20241118	135700	20105632	1958	1958	1958	1958	0
315	20241118	135600	20105632	1958	1958	1958	1956	29
316	20241118	135500	20048886	1957	1957	1957	1957	12
317	20241118	135400	20025402	1958	1958	1958	1958	0
318	20241118	135300	20025402	1958	1958	1958	1958	0
319	20241118	135200	20025402	1958	1958	1958	1958	0
320	20241118	135100	20025402	1958	1958	1958	1958	0
321	20241118	135000	20025402	1958	1958	1958	1958	0
322	20241118	134900	20025402	1958	1958	1958	1958	0
323	20241118	134800	20025402	1958	1958	1958	1958	0
324	20241118	134700	20025402	1958	1958	1958	1958	0
325	20241118	134600	20025402	1958	1958	1958	1958	32
326	20241118	134500	19962746	1993	1993	1993	1993	0
327	20241118	134400	19962746	1993	1993	1993	1993	0
328	20241118	134300	19962746	1993	1993	1993	1993	0
329	20241118	134200	19962746	1993	1993	1993	1993	0
330	20241118	134100	19962746	1993	1993	1993	1993	0
331	20241118	134000	19962746	1993	1993	1993	1993	0
332	20241118	133900	19962746	1993	1993	1993	1993	0
333	20241118	133800	19962746	1993	1993	1993	1993	0
334	20241118	133700	19962746	1993	1993	1993	1993	0
335	20241118	133600	19962746	1993	1993	1993	1993	0
336	20241118	133500	19962746	1993	1993	1993	1993	0
337	20241118	133400	19962746	1993	1993	1993	1993	0
338	20241118	133300	19962746	1993	1993	1993	1993	0
339	20241118	133200	19962746	1993	1993	1993	1993	0
340	20241118	133100	19962746	1993	1993	1993	1993	0
341	20241118	133000	19962746	1993	1993	1993	1993	0
342	20241118	132900	19962746	1993	1993	1993	1993	0
343	20241118	132800	19962746	1993	1993	1993	1993	0
344	20241118	132700	19962746	1993	1993	1993	1993	0
345	20241118	132600	19962746	1993	1993	1993	1993	0
346	20241118	132500	19962746	1993	1993	1993	1993	0
347	20241118	132400	19962746	1993	1993	1993	1993	0
348	20241118	132300	19962746	1993	1993	1993	1993	0
349	20241118	132200	19962746	1993	1993	1993	1993	0
350	20241118	132100	19962746	1993	1993	1993	1993	0
351	20241118	132000	19962746	1993	1993	1993	1993	0
352	20241118	131900	19962746	1993	1993	1993	1993	0
353	20241118	131800	19962746	1993	1993	1993	1993	0
354	20241118	131700	19962746	1993	1993	1993	1993	0
355	20241118	131600	19962746	1993	1993	1993	1993	0
356	20241118	131500	19962746	1993	1993	1993	1993	0
357	20241118	131400	19962746	1993	1993	1993	1993	0
358	20241118	131300	19962746	1993	1993	1993	1993	0
359	20241118	131200	19962746	1993	1993	1993	1993	0
360	20241118	131100	19962746	1993	1993	1993	1993	0
361	20241118	131000	19962746	1993	1993	1993	1993	0
362	20241118	130900	19962746	1993	1993	1993	1993	0
363	20241118	130800	19962746	1993	1993	1993	1993	0
364	20241118	130700	19962746	1993	1993	1993	1993	0
365	20241118	130600	19962746	1993	1993	1993	1993	0
366	20241118	130500	19962746	1993	1993	1993	1993	0
367	20241118	130400	19962746	1993	1993	1993	1993	0
368	20241118	130300	19962746	1993	1993	1993	1993	0
369	20241118	130200	19962746	1993	1993	1993	1993	0
370	20241118	130100	19962746	1993	1993	1993	1993	0
371	20241118	130000	19962746	1993	1993	1993	1993	0
372	20241118	125900	19962746	1993	1993	1993	1993	0
373	20241118	125800	19962746	1993	1993	1993	1993	0
374	20241118	125700	19962746	1993	1993	1993	1993	0
375	20241118	125600	19962746	1993	1993	1993	1993	0
376	20241118	125500	19962746	1993	1993	1993	1993	0
377	20241118	125400	19962746	1993	1993	1993	1993	0
378	20241118	125300	19962746	1993	1993	1993	1993	0
379	20241118	125200	19962746	1993	1993	1993	1993	0
380	20241118	125100	19962746	1993	1993	1993	1993	0
381	20241118	125000	19962746	1993	1993	1993	1993	0
382	20241118	124900	19962746	1993	1993	1993	1993	0
383	20241118	124800	19962746	1993	1993	1993	1993	0
384	20241118	124700	19962746	1993	1993	1993	1993	0
385	20241118	124600	19962746	1993	1993	1993	1993	0
386	20241118	124500	19962746	1993	1993	1993	1993	0
387	20241118	124400	19962746	1993	1993	1993	1993	0
388	20241118	124300	19962746	1993	1993	1993	1993	0
389	20241118	124200	19962746	1993	1993	1993	1993	0
390	20241118	124100	19962746	1993	1993	1993	1993	0
391	20241118	124000	19962746	1993	1993	1993	1993	0
392	20241118	123900	19962746	1993	1993	1993	1993	0
393	20241118	123800	19962746	1993	1993	1993	1993	0
394	20241118	123700	19962746	1993	1993	1993	1993	0
395	20241118	123600	19962746	1993	1993	1993	1993	0
396	20241118	123500	19962746	1993	1993	1993	1993	0
397	20241118	123400	19962746	1993	1993	1993	1993	0
398	20241118	123300	19962746	1993	1993	1993	1993	0
399	20241118	123200	19962746	1993	1993	1993	1993	0
400	20241118	123100	19962746	1993	1993	1993	1993	0
401	20241118	123000	19962746	1993	1993	1993	1993	0
402	20241118	122900	19962746	1993	1993	1993	1993	0
403	20241118	122800	19962746	1993	1993	1993	1993	0
404	20241118	122700	19962746	1993	1993	1993	1993	0
405	20241118	122600	19962746	1993	1993	1993	1993	0
406	20241118	122500	19962746	1993	1993	1993	1993	0
407	20241118	122400	19962746	1993	1993	1993	1993	0
408	20241118	122300	19962746	1993	1993	1993	1993	0
409	20241118	122200	19962746	1993	1993	1993	1993	0
410	20241118	122100	19962746	1993	1993	1993	1993	0
411	20241118	122000	19962746	1993	1993	1993	1993	0
412	20241118	121900	19962746	1993	1993	1993	1993	0
413	20241118	121800	19962746	1993	1993	1993	1993	0
414	20241118	121700	19962746	1993	1993	1993	1993	0
415	20241118	121600	19962746	1993	1993	1993	1993	0
416	20241118	121500	19962746	1993	1993	1993	1993	0
417	20241118	121400	19962746	1993	1993	1993	1993	0
418	20241118	121300	19962746	1993	1993	1993	1993	0
419	20241118	121200	19962746	1993	1993	1993	1993	0
420	20241118	121100	19962746	1993	1993	1993	1993	0
421	20241118	121000	19962746	1993	1993	1993	1993	0
422	20241118	120900	19962746	1993	1993	1993	1993	0
423	20241118	120800	19962746	1993	1993	1993	1993	0
424	20241118	120700	19962746	1993	1993	1993	1993	0
425	20241118	120600	19962746	1993	1993	1993	1993	0
426	20241118	120500	19962746	1993	1993	1993	1993	0
427	20241118	120400	19962746	1993	1993	1993	1993	0
428	20241118	120300	19962746	1993	1993	1993	1993	0
429	20241118	120200	19962746	1993	1993	1993	1993	0
430	20241118	120100	19962746	1993	1993	1993	1993	0
431	20241118	120000	19962746	1993	1993	1993	1993	0
432	20241118	115900	19962746	1993	1993	1993	1993	0
433	20241118	115800	19962746	1993	1993	1993	1993	0
434	20241118	115700	19962746	1993	1993	1993	1993	0
435	20241118	115600	19962746	1993	1993	1993	1993	0
436	20241118	115500	19962746	1993	1993	1993	1993	0
437	20241118	115400	19962746	1993	1993	1993	1993	0
438	20241118	115300	19962746	1993	1993	1993	1993	3
439	20241118	115200	19956767	1993	1993	1993	1993	2
440	20241118	115100	19952781	1994	1994	1994	1994	0
441	20241118	115000	19952781	1994	1994	1994	1994	0
442	20241118	114900	19952781	1994	1994	1994	1994	0
443	20241118	114800	19952781	1994	1994	1994	1994	0
444	20241118	114700	19952781	1994	1994	1994	1994	0
445	20241118	114600	19952781	1994	1994	1994	1994	0
446	20241118	114500	19952781	1994	1994	1994	1994	0
447	20241118	114400	19952781	1994	1994	1994	1994	0
448	20241118	114300	19952781	1994	1994	1994	1994	0
449	20241118	114200	19952781	1994	1994	1994	1994	0
450	20241118	114100	19952781	1994	1994	1994	1994	0
451	20241118	114000	19952781	1994	1994	1994	1994	0
452	20241118	113900	19952781	1994	1994	1994	1994	0
453	20241118	113800	19952781	1994	1994	1994	1994	0
454	20241118	113700	19952781	1994	1994	1994	1994	0
455	20241118	113600	19952781	1994	1994	1994	1994	0
456	20241118	113500	19952781	1994	1994	1994	1994	0
457	20241118	113400	19952781	1994	1994	1994	1994	0
458	20241118	113300	19952781	1994	1994	1994	1994	0
459	20241118	113200	19952781	1994	1994	1994	1994	0
460	20241118	113100	19952781	1994	1994	1994	1994	0
461	20241118	113000	19952781	1994	1994	1994	1994	0
462	20241118	112900	19952781	1994	1994	1994	1994	0
463	20241118	112800	19952781	1994	1994	1994	1994	0
464	20241118	112700	19952781	1994	1994	1994	1994	0
465	20241118	112600	19952781	1994	1994	1994	1994	0
466	20241118	112500	19952781	1994	1994	1994	1994	0
467	20241118	112400	19952781	1994	1994	1994	1994	0
468	20241118	112300	19952781	1994	1994	1994	1994	0
469	20241118	112200	19952781	1994	1994	1994	1994	0
470	20241118	112100	19952781	1994	1994	1994	1994	0
471	20241118	112000	19952781	1994	1994	1994	1994	0
472	20241118	111900	19952781	1994	1994	1994	1994	0
473	20241118	111800	19952781	1994	1994	1994	1994	0
474	20241118	111700	19952781	1994	1994	1994	1994	0
475	20241118	111600	19952781	1994	1994	1994	1994	0
476	20241118	111500	19952781	1994	1994	1994	1994	0
477	20241118	111400	19952781	1994	1994	1994	1994	0
478	20241118	111300	19952781	1994	1994	1994	1994	0
479	20241118	111200	19952781	1994	1994	1994	1994	2
480	20241118	111100	19948793	1998	1998	1998	1998	0
481	20241118	111000	19948793	1998	1998	1998	1998	0
482	20241118	110900	19948793	1998	1998	1998	1998	0
483	20241118	110800	19948793	1998	1998	1998	1998	0
484	20241118	110700	19948793	1998	1998	1998	1998	0
485	20241118	110600	19948793	1998	1998	1998	1998	0
486	20241118	110500	19948793	1998	1998	1998	1998	0
487	20241118	110400	19948793	1998	1998	1998	1998	0
488	20241118	110300	19948793	1998	1998	1998	1998	0
489	20241118	110200	19948793	1998	1998	1998	1998	0
490	20241118	110100	19948793	1998	1998	1998	1998	0
491	20241118	110000	19948793	1998	1998	1998	1998	0
492	20241118	105900	19948793	1998	1998	1998	1998	0
493	20241118	105800	19948793	1998	1998	1998	1998	0
494	20241118	105700	19948793	1998	1998	1998	1998	0
495	20241118	105600	19948793	1998	1998	1998	1998	0
496	20241118	105500	19948793	1998	1998	1998	1998	0
497	20241118	105400	19948793	1998	1998	1998	1998	0
498	20241118	105300	19948793	1998	1998	1998	1998	0
499	20241118	105200	19948793	1998	1998	1998	1998	0
500	20241118	105100	19948793	1998	1998	1998	1998	0
501	20241118	105000	19948793	1998	1998	1998	1998	0
502	20241118	104900	19948793	1998	1998	1998	1998	0
503	20241118	104800	19948793	1998	1998	1998	1998	0
504	20241118	104700	19948793	1998	1998	1998	1998	0
505	20241118	104600	19948793	1998	1998	1998	1998	0
506	20241118	104500	19948793	1998	1998	1998	1998	0
507	20241118	104400	19948793	1998	1998	1998	1998	0
508	20241118	104300	19948793	1998	1998	1998	1998	0
509	20241118	104200	19948793	1998	1998	1998	1998	0
510	20241118	104100	19948793	1998	1998	1998	1998	0
511	20241118	104000	19948793	1998	1998	1998	1998	0
512	20241118	103900	19948793	1998	1998	1998	1998	0
513	20241118	103800	19948793	1998	1998	1998	1998	0
514	20241118	103700	19948793	1998	1998	1998	1998	0
515	20241118	103600	19948793	1998	1998	1998	1998	0
516	20241118	103500	19948793	1998	1998	1998	1998	0
517	20241118	103400	19948793	1998	1998	1998	1998	0
518	20241118	103300	19948793	1998	1998	1998	1998	0
519	20241118	103200	19948793	1998	1998	1998	1998	0
520	20241118	103100	19948793	1998	1998	1998	1998	0
521	20241118	103000	19948793	1998	1998	1998	1998	0
522	20241118	102900	19948793	1998	1998	1998	1998	0
523	20241118	102800	19948793	1998	1998	1998	1998	0
524	20241118	102700	19948793	1998	1998	1998	1998	0
525	20241118	102600	19948793	1998	1998	1998	1998	0
526	20241118	102500	19948793	1998	1998	1998	1998	0
527	20241118	102400	19948793	1998	1998	1998	1998	0
528	20241118	102300	19948793	1998	1998	1998	1998	0
529	20241118	102200	19948793	1998	1998	1998	1998	0
530	20241118	102100	19948793	1998	1998	1998	1998	0
531	20241118	102000	19948793	1998	1998	1998	1998	0
532	20241118	101900	19948793	1998	1979	1998	1979	1008
533	20241118	101800	17949251	1979	1979	1979	1979	0
534	20241118	101700	17949251	1979	1979	1979	1979	0
535	20241118	101600	17949251	1979	1979	1979	1979	1
536	20241118	101500	17947272	1980	1980	1980	1980	0
537	20241118	101400	17947272	1980	1980	1980	1980	0
538	20241118	101300	17947272	1980	1980	1980	1980	0
539	20241118	101200	17947272	1980	1980	1980	1980	5
540	20241118	101100	17937372	1981	1981	1981	1981	0
541	20241118	101000	17937372	1981	1976	1981	1976	2000
542	20241118	100900	13976877	1976	1976	1976	1976	0
543	20241118	100800	13976877	1976	1976	1976	1976	0
544	20241118	100700	13976877	1976	1976	1976	1976	0
545	20241118	100600	13976877	1976	1976	1976	1976	0
546	20241118	100500	13976877	1976	1976	1976	1976	0
547	20241118	100400	13976877	1976	1969	1976	1969	2000
548	20241118	100300	10025274	1969	1964	1969	1964	498
549	20241118	100200	9045212	1961	1961	1961	1961	0
550	20241118	100100	9045212	1961	1961	1961	1961	0
551	20241118	100000	9045212	1961	1961	1961	1961	0
552	20241118	095900	9045212	1961	1961	1961	1961	0
553	20241118	095800	9045212	1961	1961	1961	1961	0
554	20241118	095700	9045212	1961	1961	1961	1961	0
555	20241118	095600	9045212	1961	1961	1961	1961	8
556	20241118	095500	9029524	1964	1964	1964	1964	0
557	20241118	095400	9029524	1964	1964	1964	1964	0
558	20241118	095300	9029524	1964	1964	1964	1964	0
559	20241118	095200	9029524	1964	1964	1964	1964	0
560	20241118	095100	9029524	1964	1964	1964	1964	0
561	20241118	095000	9029524	1964	1964	1964	1964	0
562	20241118	094900	9029524	1964	1964	1964	1964	0
563	20241118	094800	9029524	1964	1964	1964	1964	1
564	20241118	094700	9027560	1960	1960	1960	1960	0
565	20241118	094600	9027560	1960	1960	1960	1960	0
566	20241118	094500	9027560	1960	1960	1960	1960	0
567	20241118	094400	9027560	1960	1960	1960	1960	0
568	20241118	094300	9027560	1960	1960	1960	1960	0
569	20241118	094200	9027560	1960	1960	1960	1960	100
570	20241118	094100	8831560	1960	1960	1960	1960	320
571	20241118	094000	8204360	1960	1960	1960	1960	0
572	20241118	093900	8204360	1960	1960	1960	1960	0
573	20241118	093800	8204360	1960	1960	1960	1960	84
574	20241118	093700	8039720	1955	1955	1955	1955	0
575	20241118	093600	8039720	1955	1955	1955	1955	18
576	20241118	093500	8004530	1950	1950	1950	1950	0
577	20241118	093400	8004530	1950	1950	1950	1950	0
578	20241118	093300	8004530	1950	1950	1950	1950	153
579	20241118	093200	7706180	1950	1950	1950	1950	5
580	20241118	093100	7696430	1950	1950	1950	1950	19
581	20241118	093000	7659380	1950	1950	1950	1950	0
582	20241118	092900	7659380	1950	1950	1950	1950	0
583	20241118	092800	7659380	1950	1950	1950	1950	0
584	20241118	092700	7659380	1950	1950	1950	1950	0
585	20241118	092600	7659380	1950	1950	1950	1950	0
586	20241118	092500	7659380	1950	1950	1950	1950	0
587	20241118	092400	7659380	1950	1950	1950	1950	0
588	20241118	092300	7659380	1950	1950	1950	1950	0
589	20241118	092200	7659380	1950	1950	1950	1950	1
590	20241118	092100	7657430	1950	1950	1950	1950	0
591	20241118	092000	7657430	1950	1950	1950	1950	0
592	20241118	091900	7657430	1950	1950	1950	1950	0
593	20241118	091800	7657430	1950	1950	1950	1950	0
594	20241118	091700	7657430	1950	1950	1950	1950	0
595	20241118	091600	7657430	1950	1950	1950	1950	10
596	20241118	091500	7637930	1946	1946	1946	1946	602
597	20241118	091400	6466438	1946	1946	1946	1946	0
598	20241118	091300	6466438	1946	1946	1946	1946	0
599	20241118	091200	6466438	1946	1947	1947	1946	41
600	20241118	091100	6386651	1950	1950	1950	1950	5
601	20241118	091000	6376901	1950	1950	1950	1950	0
602	20241118	090900	6376901	1950	1950	1950	1950	0
603	20241118	090800	6376901	1950	1950	1950	1950	0
604	20241118	090700	6376901	1950	1950	1950	1950	0
605	20241118	090600	6376901	1950	1950	1950	1950	0
606	20241118	090500	6376901	1950	1950	1950	1950	0
607	20241118	090400	6376901	1950	1950	1950	1950	0
608	20241118	090300	6376901	1950	1950	1950	1950	52
609	20241118	090200	6275501	1947	1947	1947	1947	0
610	20241118	090100	6275501	1947	1945	1970	1945	2670
611	20241118	090000	1064340	1945	1935	1945	1931	550