KissMeData/026910/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	190600	29480816	1932	1932	1932	1932	509
3	20241114	190500	29480816	1932	1932	1932	1932	0
4	20241114	190400	29480816	1932	1932	1932	1932	0
5	20241114	190300	29480816	1932	1932	1932	1932	0
6	20241114	190200	29480816	1932	1932	1932	1932	0
7	20241114	190100	29480816	1932	1932	1932	1932	0
8	20241114	190000	29480816	1932	1932	1932	1932	0
9	20241114	185900	29480816	1932	1932	1932	1932	0
10	20241114	185800	29480816	1932	1932	1932	1932	0
11	20241114	185700	29480816	1932	1932	1932	1932	0
12	20241114	185600	29480816	1932	1932	1932	1932	0
13	20241114	185500	29480816	1932	1932	1932	1932	0
14	20241114	185400	29480816	1932	1932	1932	1932	0
15	20241114	185300	29480816	1932	1932	1932	1932	0
16	20241114	185200	29480816	1932	1932	1932	1932	0
17	20241114	185100	29480816	1932	1932	1932	1932	0
18	20241114	185000	29480816	1932	1932	1932	1932	0
19	20241114	184900	29480816	1932	1932	1932	1932	0
20	20241114	184800	29480816	1932	1932	1932	1932	0
21	20241114	184700	29480816	1932	1932	1932	1932	0
22	20241114	184600	29480816	1932	1932	1932	1932	0
23	20241114	184500	29480816	1932	1932	1932	1932	0
24	20241114	184400	29480816	1932	1932	1932	1932	0
25	20241114	184300	29480816	1932	1932	1932	1932	0
26	20241114	184200	29480816	1932	1932	1932	1932	0
27	20241114	184100	29480816	1932	1932	1932	1932	0
28	20241114	184000	29480816	1932	1932	1932	1932	0
29	20241114	183900	29480816	1932	1932	1932	1932	0
30	20241114	183800	29480816	1932	1932	1932	1932	0
31	20241114	183700	29480816	1932	1932	1932	1932	0
32	20241114	183600	29480816	1932	1932	1932	1932	509
33	20241114	183500	29480816	1932	1932	1932	1932	0
34	20241114	183400	29480816	1932	1932	1932	1932	0
35	20241114	183300	29480816	1932	1932	1932	1932	0
36	20241114	183200	29480816	1932	1932	1932	1932	0
37	20241114	183100	29480816	1932	1932	1932	1932	0
38	20241114	183000	29480816	1932	1932	1932	1932	0
39	20241114	182900	29480816	1932	1932	1932	1932	0
40	20241114	182800	29480816	1932	1932	1932	1932	0
41	20241114	182700	29480816	1932	1932	1932	1932	0
42	20241114	182600	29480816	1932	1932	1932	1932	0
43	20241114	182500	29480816	1932	1932	1932	1932	0
44	20241114	182400	29480816	1932	1932	1932	1932	0
45	20241114	182300	29480816	1932	1932	1932	1932	0
46	20241114	182200	29480816	1932	1932	1932	1932	0
47	20241114	182100	29480816	1932	1932	1932	1932	0
48	20241114	182000	29480816	1932	1932	1932	1932	0
49	20241114	181900	29480816	1932	1932	1932	1932	0
50	20241114	181800	29480816	1932	1932	1932	1932	0
51	20241114	181700	29480816	1932	1932	1932	1932	0
52	20241114	181600	29480816	1932	1932	1932	1932	0
53	20241114	181500	29480816	1932	1932	1932	1932	0
54	20241114	181400	29480816	1932	1932	1932	1932	0
55	20241114	181300	29480816	1932	1932	1932	1932	0
56	20241114	181200	29480816	1932	1932	1932	1932	0
57	20241114	181100	29480816	1932	1932	1932	1932	0
58	20241114	181000	29480816	1932	1932	1932	1932	0
59	20241114	180900	29480816	1932	1932	1932	1932	0
60	20241114	180800	29480816	1932	1932	1932	1932	0
61	20241114	180700	29480816	1932	1932	1932	1932	0
62	20241114	180600	29480816	1932	1932	1932	1932	509
63	20241114	180500	29480816	1932	1932	1932	1932	0
64	20241114	180400	29480816	1932	1932	1932	1932	0
65	20241114	180300	29480816	1932	1932	1932	1932	0
66	20241114	180200	29480816	1932	1932	1932	1932	0
67	20241114	180100	29480816	1932	1932	1932	1932	0
68	20241114	180000	29480816	1932	1932	1932	1932	0
69	20241114	175900	29480816	1932	1932	1932	1932	0
70	20241114	175800	29480816	1932	1932	1932	1932	0
71	20241114	175700	29480816	1932	1932	1932	1932	0
72	20241114	175600	29480816	1932	1932	1932	1932	0
73	20241114	175500	29480816	1932	1932	1932	1932	0
74	20241114	175400	29480816	1932	1932	1932	1932	0
75	20241114	175300	29480816	1932	1932	1932	1932	0
76	20241114	175200	29480816	1932	1932	1932	1932	0
77	20241114	175100	29480816	1932	1932	1932	1932	0
78	20241114	175000	29480816	1932	1932	1932	1932	0
79	20241114	174900	29480816	1932	1932	1932	1932	0
80	20241114	174800	29480816	1932	1932	1932	1932	0
81	20241114	174700	29480816	1932	1932	1932	1932	0
82	20241114	174600	29480816	1932	1932	1932	1932	0
83	20241114	174500	29480816	1932	1932	1932	1932	0
84	20241114	174400	29480816	1932	1932	1932	1932	0
85	20241114	174300	29480816	1932	1932	1932	1932	0
86	20241114	174200	29480816	1932	1932	1932	1932	0
87	20241114	174100	29480816	1932	1932	1932	1932	0
88	20241114	174000	29480816	1932	1932	1932	1932	0
89	20241114	173900	29480816	1932	1932	1932	1932	0
90	20241114	173800	29480816	1932	1932	1932	1932	0
91	20241114	173700	29480816	1932	1932	1932	1932	0
92	20241114	173600	29480816	1932	1932	1932	1932	509
93	20241114	173500	29480816	1932	1932	1932	1932	0
94	20241114	173400	29480816	1932	1932	1932	1932	0
95	20241114	173300	29480816	1932	1932	1932	1932	0
96	20241114	173200	29480816	1932	1932	1932	1932	0
97	20241114	173100	29480816	1932	1932	1932	1932	0
98	20241114	173000	29480816	1932	1932	1932	1932	0
99	20241114	172900	29480816	1932	1932	1932	1932	0
100	20241114	172800	29480816	1932	1932	1932	1932	0
101	20241114	172700	29480816	1932	1932	1932	1932	0
102	20241114	172600	29480816	1932	1932	1932	1932	0
103	20241114	172500	29480816	1932	1932	1932	1932	0
104	20241114	172400	29480816	1932	1932	1932	1932	0
105	20241114	172300	29480816	1932	1932	1932	1932	0
106	20241114	172200	29480816	1932	1932	1932	1932	0
107	20241114	172100	29480816	1932	1932	1932	1932	0
108	20241114	172000	29480816	1932	1932	1932	1932	0
109	20241114	171900	29480816	1932	1932	1932	1932	0
110	20241114	171800	29480816	1932	1932	1932	1932	0
111	20241114	171700	29480816	1932	1932	1932	1932	0
112	20241114	171600	29480816	1932	1932	1932	1932	0
113	20241114	171500	29480816	1932	1932	1932	1932	0
114	20241114	171400	29480816	1932	1932	1932	1932	0
115	20241114	171300	29480816	1932	1932	1932	1932	0
116	20241114	171200	29480816	1932	1932	1932	1932	0
117	20241114	171100	29480816	1932	1932	1932	1932	0
118	20241114	171000	29480816	1932	1932	1932	1932	0
119	20241114	170900	29480816	1932	1932	1932	1932	0
120	20241114	170800	29480816	1932	1932	1932	1932	0
121	20241114	170700	29480816	1932	1932	1932	1932	0
122	20241114	170600	29480816	1932	1932	1932	1932	509
123	20241114	170500	29480816	1932	1932	1932	1932	0
124	20241114	170400	29480816	1932	1932	1932	1932	0
125	20241114	170300	29480816	1932	1932	1932	1932	0
126	20241114	170200	29480816	1932	1932	1932	1932	0
127	20241114	170100	29480816	1932	1932	1932	1932	0
128	20241114	170000	29480816	1932	1932	1932	1932	0
129	20241114	165900	29480816	1932	1932	1932	1932	0
130	20241114	165800	29480816	1932	1932	1932	1932	0
131	20241114	165700	29480816	1932	1932	1932	1932	0
132	20241114	165600	29480816	1932	1932	1932	1932	0
133	20241114	165500	29480816	1932	1932	1932	1932	0
134	20241114	165400	29480816	1932	1932	1932	1932	0
135	20241114	165300	29480816	1932	1932	1932	1932	0
136	20241114	165200	29480816	1932	1932	1932	1932	0
137	20241114	165100	29480816	1932	1932	1932	1932	0
138	20241114	165000	29480816	1932	1932	1932	1932	0
139	20241114	164900	29480816	1932	1932	1932	1932	0
140	20241114	164800	29480816	1932	1932	1932	1932	0
141	20241114	164700	29480816	1932	1932	1932	1932	0
142	20241114	164600	29480816	1932	1932	1932	1932	0
143	20241114	164500	29480816	1932	1932	1932	1932	0
144	20241114	164400	29480816	1932	1932	1932	1932	0
145	20241114	164300	29480816	1932	1932	1932	1932	0
146	20241114	164200	29480816	1932	1932	1932	1932	0
147	20241114	164100	29480816	1932	1932	1932	1932	0
148	20241114	164000	29480816	1932	1932	1932	1932	0
149	20241114	163900	29480816	1932	1932	1932	1932	0
150	20241114	163800	29480816	1932	1932	1932	1932	0
151	20241114	163700	29480816	1932	1932	1932	1932	0
152	20241114	163600	29480816	1932	1932	1932	1932	509
153	20241114	163500	29480816	1932	1932	1932	1932	0
154	20241114	163400	29480816	1932	1932	1932	1932	0
155	20241114	163300	29480816	1932	1932	1932	1932	0
156	20241114	163200	29480816	1932	1932	1932	1932	0
157	20241114	163100	29480816	1932	1932	1932	1932	0
158	20241114	163000	29480816	1932	1932	1932	1932	509
159	20241114	162900	28497428	1935	1935	1935	1935	0
160	20241114	162800	28497428	1935	1935	1935	1935	0
161	20241114	162700	28497428	1935	1935	1935	1935	0
162	20241114	162600	28497428	1935	1935	1935	1935	0
163	20241114	162500	28497428	1935	1935	1935	1935	0
164	20241114	162400	28497428	1935	1935	1935	1935	0
165	20241114	162300	28497428	1935	1935	1935	1935	0
166	20241114	162200	28497428	1935	1935	1935	1935	0
167	20241114	162100	28497428	1935	1935	1935	1935	0
168	20241114	162000	28497428	1935	1935	1935	1935	0
169	20241114	161900	28497428	1935	1941	1941	1935	320
170	20241114	161800	27877707	1940	1940	1940	1940	0
171	20241114	161700	27877707	1940	1940	1940	1940	0
172	20241114	161600	27877707	1940	1940	1940	1940	0
173	20241114	161500	27877707	1940	1940	1940	1940	0
174	20241114	161400	27877707	1940	1940	1940	1940	0
175	20241114	161300	27877707	1940	1940	1940	1940	0
176	20241114	161200	27877707	1940	1940	1940	1940	0
177	20241114	161100	27877707	1940	1946	1946	1940	330
178	20241114	161000	27236936	1950	1950	1950	1950	0
179	20241114	160900	27236936	1950	1950	1950	1950	0
180	20241114	160800	27236936	1950	1950	1950	1950	0
181	20241114	160700	27236936	1950	1950	1950	1950	0
182	20241114	160600	27236936	1950	1950	1950	1950	0
183	20241114	160500	27236936	1950	1950	1950	1950	0
184	20241114	160400	27236936	1950	1950	1950	1950	0
185	20241114	160300	27236936	1950	1950	1950	1950	0
186	20241114	160200	27236936	1950	1950	1950	1950	0
187	20241114	160100	27236936	1950	1950	1950	1950	0
188	20241114	160000	27236936	1950	1950	1950	1950	0
189	20241114	155900	27236936	1950	1950	1950	1950	0
190	20241114	155800	27236936	1950	1950	1950	1950	0
191	20241114	155700	27236936	1950	1950	1950	1950	0
192	20241114	155600	27236936	1950	1950	1950	1950	0
193	20241114	155500	27236936	1950	1950	1950	1950	0
194	20241114	155400	27236936	1950	1950	1950	1950	0
195	20241114	155300	27236936	1950	1950	1950	1950	0
196	20241114	155200	27236936	1950	1950	1950	1950	0
197	20241114	155100	27236936	1950	1950	1950	1950	1
198	20241114	155000	27234986	1950	1948	1950	1948	87
199	20241114	154900	27065339	1947	1947	1947	1947	0
200	20241114	154800	27065339	1947	1947	1947	1947	0
201	20241114	154700	27065339	1947	1947	1947	1947	0
202	20241114	154600	27065339	1947	1947	1947	1947	0
203	20241114	154500	27065339	1947	1947	1947	1947	0
204	20241114	154400	27065339	1947	1947	1947	1947	0
205	20241114	154300	27065339	1947	1947	1947	1947	0
206	20241114	154200	27065339	1947	1947	1947	1947	25
207	20241114	154100	27016664	1950	1950	1950	1950	0
208	20241114	154000	27016664	1950	1950	1950	1950	0
209	20241114	153900	27016664	1950	1950	1950	1950	0
210	20241114	153800	27016664	1950	1950	1950	1950	0
211	20241114	153700	27016664	1950	1950	1950	1950	0
212	20241114	153600	27016664	1950	1950	1950	1950	0
213	20241114	153500	27016664	1950	1950	1950	1950	0
214	20241114	153400	27016664	1950	1950	1950	1950	0
215	20241114	153300	27016664	1950	1950	1950	1950	0
216	20241114	153200	27016664	1950	1950	1950	1950	0
217	20241114	153100	27016664	1950	1950	1950	1950	0
218	20241114	153000	27016664	1950	1950	1950	1950	50
219	20241114	152900	26919164	1950	1949	1950	1949	10
220	20241114	152800	26899665	1950	1950	1950	1950	0
221	20241114	152700	26899665	1950	1950	1950	1950	0
222	20241114	152600	26899665	1950	1950	1950	1950	0
223	20241114	152500	26899665	1950	1950	1950	1950	0
224	20241114	152400	26899665	1950	1943	1950	1943	401
225	20241114	152300	26120515	1944	1944	1944	1944	0
226	20241114	152200	26120515	1944	1944	1944	1944	0
227	20241114	152100	26120515	1944	1944	1944	1944	0
228	20241114	152000	26120515	1944	1945	1945	1944	5
229	20241114	151900	26110794	1945	1945	1945	1945	3
230	20241114	151800	26104959	1946	1946	1946	1946	0
231	20241114	151700	26104959	1946	1946	1946	1946	0
232	20241114	151600	26104959	1946	1946	1946	1946	0
233	20241114	151500	26104959	1946	1946	1946	1946	162
234	20241114	151400	25789707	1955	1955	1955	1955	0
235	20241114	151300	25789707	1955	1955	1955	1955	38
236	20241114	151200	25715417	1946	1946	1946	1946	0
237	20241114	151100	25715417	1946	1946	1946	1946	0
238	20241114	151000	25715417	1946	1946	1946	1946	0
239	20241114	150900	25715417	1946	1946	1946	1946	0
240	20241114	150800	25715417	1946	1946	1946	1946	1
241	20241114	150700	25713471	1946	1945	1946	1945	19
242	20241114	150600	25676511	1945	1945	1945	1945	15
243	20241114	150500	25647336	1942	1944	1944	1942	201
244	20241114	150400	25256694	1946	1946	1946	1946	0
245	20241114	150300	25256694	1946	1946	1946	1946	50
246	20241114	150200	25159394	1946	1945	1946	1945	269
247	20241114	150100	24635989	1945	1949	1949	1945	1411
248	20241114	150000	21888604	1950	1950	1950	1950	0
249	20241114	145900	21888604	1950	1950	1950	1950	129
250	20241114	145800	21637054	1953	1950	1953	1950	461
251	20241114	145700	20737834	1950	1950	1950	1950	0
252	20241114	145600	20737834	1950	1950	1950	1950	0
253	20241114	145500	20737834	1950	1950	1950	1950	0
254	20241114	145400	20737834	1950	1950	1950	1950	0
255	20241114	145300	20737834	1950	1952	1952	1950	353
256	20241114	145200	20049064	1966	1966	1966	1966	0
257	20241114	145100	20049064	1966	1966	1966	1966	0
258	20241114	145000	20049064	1966	1966	1966	1966	0
259	20241114	144900	20049064	1966	1966	1966	1966	0
260	20241114	144800	20049064	1966	1966	1966	1966	0
261	20241114	144700	20049064	1966	1966	1966	1966	0
262	20241114	144600	20049064	1966	1966	1966	1966	0
263	20241114	144500	20049064	1966	1966	1966	1966	0
264	20241114	144400	20049064	1966	1966	1966	1966	2
265	20241114	144300	20045132	1954	1954	1954	1954	0
266	20241114	144200	20045132	1954	1954	1954	1954	0
267	20241114	144100	20045132	1954	1954	1954	1954	0
268	20241114	144000	20045132	1954	1954	1954	1954	0
269	20241114	143900	20045132	1954	1954	1954	1954	0
270	20241114	143800	20045132	1954	1954	1954	1954	0
271	20241114	143700	20045132	1954	1954	1954	1954	0
272	20241114	143600	20045132	1954	1954	1954	1954	0
273	20241114	143500	20045132	1954	1954	1954	1954	0
274	20241114	143400	20045132	1954	1954	1954	1954	0
275	20241114	143300	20045132	1954	1954	1954	1954	0
276	20241114	143200	20045132	1954	1954	1954	1954	0
277	20241114	143100	20045132	1954	1954	1954	1954	0
278	20241114	143000	20045132	1954	1954	1954	1954	24
279	20241114	142900	19998236	1954	1954	1954	1954	0
280	20241114	142800	19998236	1954	1954	1954	1954	0
281	20241114	142700	19998236	1954	1954	1954	1954	0
282	20241114	142600	19998236	1954	1954	1954	1954	0
283	20241114	142500	19998236	1954	1954	1954	1954	0
284	20241114	142400	19998236	1954	1954	1954	1954	0
285	20241114	142300	19998236	1954	1954	1954	1954	0
286	20241114	142200	19998236	1954	1954	1954	1954	0
287	20241114	142100	19998236	1954	1954	1954	1954	0
288	20241114	142000	19998236	1954	1954	1954	1954	0
289	20241114	141900	19998236	1954	1954	1954	1954	0
290	20241114	141800	19998236	1954	1954	1954	1954	200
291	20241114	141700	19607436	1954	1954	1954	1954	0
292	20241114	141600	19607436	1954	1954	1954	1954	0
293	20241114	141500	19607436	1954	1954	1954	1954	66
294	20241114	141400	19478472	1953	1953	1953	1953	0
295	20241114	141300	19478472	1953	1953	1953	1953	0
296	20241114	141200	19478472	1953	1953	1953	1953	0
297	20241114	141100	19478472	1953	1953	1953	1953	0
298	20241114	141000	19478472	1953	1953	1953	1953	0
299	20241114	140900	19478472	1953	1953	1953	1953	0
300	20241114	140800	19478472	1953	1953	1953	1953	0
301	20241114	140700	19478472	1953	1953	1953	1953	0
302	20241114	140600	19478472	1953	1953	1953	1953	0
303	20241114	140500	19478472	1953	1953	1953	1953	0
304	20241114	140400	19478472	1953	1953	1953	1953	0
305	20241114	140300	19478472	1953	1953	1953	1953	0
306	20241114	140200	19478472	1953	1953	1953	1953	0
307	20241114	140100	19478472	1953	1953	1953	1953	0
308	20241114	140000	19478472	1953	1953	1953	1953	0
309	20241114	135900	19478472	1953	1953	1953	1953	0
310	20241114	135800	19478472	1953	1953	1953	1953	0
311	20241114	135700	19478472	1953	1953	1953	1953	0
312	20241114	135600	19478472	1953	1953	1953	1953	0
313	20241114	135500	19478472	1953	1953	1953	1953	0
314	20241114	135400	19478472	1953	1953	1953	1953	0
315	20241114	135300	19478472	1953	1953	1953	1953	0
316	20241114	135200	19478472	1953	1953	1953	1953	0
317	20241114	135100	19478472	1953	1953	1953	1953	0
318	20241114	135000	19478472	1953	1953	1953	1953	0
319	20241114	134900	19478472	1953	1953	1953	1953	0
320	20241114	134800	19478472	1953	1953	1953	1953	0
321	20241114	134700	19478472	1953	1953	1953	1953	0
322	20241114	134600	19478472	1953	1954	1954	1953	28
323	20241114	134500	19423774	1971	1971	1971	1971	0
324	20241114	134400	19423774	1971	1971	1971	1971	0
325	20241114	134300	19423774	1971	1971	1971	1971	0
326	20241114	134200	19423774	1971	1952	1971	1952	12
327	20241114	134100	19400331	1952	1952	1952	1952	45
328	20241114	134000	19312491	1964	1964	1964	1964	0
329	20241114	133900	19312491	1964	1964	1964	1964	0
330	20241114	133800	19312491	1964	1964	1964	1964	0
331	20241114	133700	19312491	1964	1964	1964	1964	100
332	20241114	133600	19116091	1951	1951	1951	1951	0
333	20241114	133500	19116091	1951	1951	1951	1951	0
334	20241114	133400	19116091	1951	1951	1951	1951	0
335	20241114	133300	19116091	1951	1951	1951	1951	0
336	20241114	133200	19116091	1951	1951	1951	1951	0
337	20241114	133100	19116091	1951	1951	1951	1951	0
338	20241114	133000	19116091	1951	1951	1951	1951	0
339	20241114	132900	19116091	1951	1951	1951	1951	0
340	20241114	132800	19116091	1951	1951	1951	1951	0
341	20241114	132700	19116091	1951	1951	1951	1951	0
342	20241114	132600	19116091	1951	1951	1951	1951	0
343	20241114	132500	19116091	1951	1951	1951	1951	0
344	20241114	132400	19116091	1951	1951	1951	1951	0
345	20241114	132300	19116091	1951	1951	1951	1951	0
346	20241114	132200	19116091	1951	1951	1951	1951	0
347	20241114	132100	19116091	1951	1951	1951	1951	0
348	20241114	132000	19116091	1951	1951	1951	1951	0
349	20241114	131900	19116091	1951	1951	1951	1951	0
350	20241114	131800	19116091	1951	1951	1951	1951	0
351	20241114	131700	19116091	1951	1951	1951	1951	0
352	20241114	131600	19116091	1951	1951	1951	1951	0
353	20241114	131500	19116091	1951	1951	1951	1951	0
354	20241114	131400	19116091	1951	1951	1951	1951	27
355	20241114	131300	19063414	1951	1951	1951	1951	0
356	20241114	131200	19063414	1951	1951	1951	1951	0
357	20241114	131100	19063414	1951	1951	1951	1951	0
358	20241114	131000	19063414	1951	1951	1951	1951	0
359	20241114	130900	19063414	1951	1951	1951	1951	0
360	20241114	130800	19063414	1951	1951	1951	1951	0
361	20241114	130700	19063414	1951	1951	1951	1951	0
362	20241114	130600	19063414	1951	1951	1951	1951	0
363	20241114	130500	19063414	1951	1951	1951	1951	0
364	20241114	130400	19063414	1951	1951	1951	1951	0
365	20241114	130300	19063414	1951	1951	1951	1951	0
366	20241114	130200	19063414	1951	1951	1951	1951	0
367	20241114	130100	19063414	1951	1951	1951	1951	0
368	20241114	130000	19063414	1951	1951	1951	1951	63
369	20241114	125900	18940501	1950	1950	1950	1950	0
370	20241114	125800	18940501	1950	1950	1950	1950	0
371	20241114	125700	18940501	1950	1950	1950	1950	0
372	20241114	125600	18940501	1950	1950	1950	1950	0
373	20241114	125500	18940501	1950	1950	1950	1950	0
374	20241114	125400	18940501	1950	1950	1950	1950	0
375	20241114	125300	18940501	1950	1950	1950	1950	0
376	20241114	125200	18940501	1950	1950	1950	1950	0
377	20241114	125100	18940501	1950	1950	1950	1950	0
378	20241114	125000	18940501	1950	1950	1950	1950	0
379	20241114	124900	18940501	1950	1950	1950	1950	0
380	20241114	124800	18940501	1950	1950	1950	1950	0
381	20241114	124700	18940501	1950	1950	1950	1950	0
382	20241114	124600	18940501	1950	1950	1950	1950	0
383	20241114	124500	18940501	1950	1950	1950	1950	0
384	20241114	124400	18940501	1950	1950	1950	1950	0
385	20241114	124300	18940501	1950	1950	1950	1950	0
386	20241114	124200	18940501	1950	1950	1950	1950	0
387	20241114	124100	18940501	1950	1950	1950	1950	0
388	20241114	124000	18940501	1950	1950	1950	1950	0
389	20241114	123900	18940501	1950	1950	1950	1950	0
390	20241114	123800	18940501	1950	1950	1950	1950	0
391	20241114	123700	18940501	1950	1950	1950	1950	0
392	20241114	123600	18940501	1950	1950	1950	1950	0
393	20241114	123500	18940501	1950	1950	1950	1950	0
394	20241114	123400	18940501	1950	1950	1950	1950	0
395	20241114	123300	18940501	1950	1950	1950	1950	0
396	20241114	123200	18940501	1950	1950	1950	1950	0
397	20241114	123100	18940501	1950	1950	1950	1950	0
398	20241114	123000	18940501	1950	1950	1950	1950	44
399	20241114	122900	18854701	1950	1966	1967	1950	385
400	20241114	122800	18100059	1967	1964	1967	1964	39
401	20241114	122700	18023352	1967	1967	1967	1967	2
402	20241114	122600	18019418	1950	1950	1950	1950	0
403	20241114	122500	18019418	1950	1950	1950	1950	0
404	20241114	122400	18019418	1950	1950	1950	1950	0
405	20241114	122300	18019418	1950	1950	1950	1950	0
406	20241114	122200	18019418	1950	1950	1950	1950	0
407	20241114	122100	18019418	1950	1950	1950	1950	0
408	20241114	122000	18019418	1950	1950	1950	1950	0
409	20241114	121900	18019418	1950	1950	1950	1950	0
410	20241114	121800	18019418	1950	1950	1950	1950	0
411	20241114	121700	18019418	1950	1950	1950	1950	0
412	20241114	121600	18019418	1950	1950	1950	1950	0
413	20241114	121500	18019418	1950	1950	1950	1950	0
414	20241114	121400	18019418	1950	1950	1950	1950	0
415	20241114	121300	18019418	1950	1950	1950	1950	0
416	20241114	121200	18019418	1950	1950	1950	1950	0
417	20241114	121100	18019418	1950	1950	1950	1950	43
418	20241114	121000	17935568	1950	1950	1950	1950	0
419	20241114	120900	17935568	1950	1950	1950	1950	0
420	20241114	120800	17935568	1950	1950	1950	1950	0
421	20241114	120700	17935568	1950	1950	1950	1950	0
422	20241114	120600	17935568	1950	1950	1950	1950	0
423	20241114	120500	17935568	1950	1950	1950	1950	0
424	20241114	120400	17935568	1950	1950	1950	1950	0
425	20241114	120300	17935568	1950	1950	1950	1950	0
426	20241114	120200	17935568	1950	1950	1950	1950	0
427	20241114	120100	17935568	1950	1950	1950	1950	0
428	20241114	120000	17935568	1950	1950	1950	1950	0
429	20241114	115900	17935568	1950	1950	1950	1950	0
430	20241114	115800	17935568	1950	1950	1950	1950	0
431	20241114	115700	17935568	1950	1950	1950	1950	0
432	20241114	115600	17935568	1950	1950	1950	1950	0
433	20241114	115500	17935568	1950	1950	1950	1950	0
434	20241114	115400	17935568	1950	1950	1950	1950	0
435	20241114	115300	17935568	1950	1950	1950	1950	0
436	20241114	115200	17935568	1950	1949	1950	1949	59
437	20241114	115100	17820572	1950	1950	1950	1950	0
438	20241114	115000	17820572	1950	1950	1950	1950	0
439	20241114	114900	17820572	1950	1950	1950	1950	0
440	20241114	114800	17820572	1950	1950	1950	1950	1
441	20241114	114700	17818622	1950	1950	1950	1950	0
442	20241114	114600	17818622	1950	1950	1950	1950	0
443	20241114	114500	17818622	1950	1950	1950	1950	0
444	20241114	114400	17818622	1950	1950	1950	1950	0
445	20241114	114300	17818622	1950	1950	1950	1950	0
446	20241114	114200	17818622	1950	1950	1950	1950	0
447	20241114	114100	17818622	1950	1950	1950	1950	0
448	20241114	114000	17818622	1950	1950	1950	1950	0
449	20241114	113900	17818622	1950	1950	1950	1950	0
450	20241114	113800	17818622	1950	1950	1950	1950	0
451	20241114	113700	17818622	1950	1950	1950	1950	0
452	20241114	113600	17818622	1950	1950	1950	1950	0
453	20241114	113500	17818622	1950	1950	1950	1950	0
454	20241114	113400	17818622	1950	1950	1951	1950	46
455	20241114	113300	17728916	1950	1950	1950	1950	51
456	20241114	113200	17629466	1950	1950	1950	1950	4
457	20241114	113100	17621666	1942	1942	1942	1942	0
458	20241114	113000	17621666	1942	1942	1942	1942	0
459	20241114	112900	17621666	1942	1942	1942	1942	0
460	20241114	112800	17621666	1942	1942	1942	1942	0
461	20241114	112700	17621666	1942	1942	1942	1942	0
462	20241114	112600	17621666	1942	1942	1942	1942	0
463	20241114	112500	17621666	1942	1942	1942	1942	0
464	20241114	112400	17621666	1942	1942	1942	1942	0
465	20241114	112300	17621666	1942	1942	1942	1942	0
466	20241114	112200	17621666	1942	1942	1942	1942	0
467	20241114	112100	17621666	1942	1942	1942	1942	0
468	20241114	112000	17621666	1942	1942	1942	1942	0
469	20241114	111900	17621666	1942	1942	1942	1942	0
470	20241114	111800	17621666	1942	1942	1942	1942	0
471	20241114	111700	17621666	1942	1942	1942	1942	0
472	20241114	111600	17621666	1942	1942	1942	1942	0
473	20241114	111500	17621666	1942	1942	1942	1942	0
474	20241114	111400	17621666	1942	1942	1942	1942	0
475	20241114	111300	17621666	1942	1942	1942	1942	0
476	20241114	111200	17621666	1942	1942	1942	1942	0
477	20241114	111100	17621666	1942	1942	1942	1942	0
478	20241114	111000	17621666	1942	1942	1942	1942	0
479	20241114	110900	17621666	1942	1942	1942	1942	0
480	20241114	110800	17621666	1942	1942	1942	1942	1
481	20241114	110700	17619724	1951	1951	1951	1951	500
482	20241114	110600	16644224	1951	1951	1951	1951	1000
483	20241114	110500	14693224	1951	1948	1951	1948	1020
484	20241114	110400	12704134	1948	1948	1948	1948	0
485	20241114	110300	12704134	1948	1948	1948	1948	2
486	20241114	110200	12700238	1948	1948	1948	1948	0
487	20241114	110100	12700238	1948	1948	1948	1948	0
488	20241114	110000	12700238	1948	1948	1948	1948	0
489	20241114	105900	12700238	1948	1948	1948	1948	0
490	20241114	105800	12700238	1948	1948	1948	1948	0
491	20241114	105700	12700238	1948	1948	1948	1948	0
492	20241114	105600	12700238	1948	1948	1948	1948	0
493	20241114	105500	12700238	1948	1948	1948	1948	0
494	20241114	105400	12700238	1948	1948	1948	1948	0
495	20241114	105300	12700238	1948	1948	1948	1948	0
496	20241114	105200	12700238	1948	1948	1948	1948	0
497	20241114	105100	12700238	1948	1948	1948	1948	0
498	20241114	105000	12700238	1948	1948	1948	1948	0
499	20241114	104900	12700238	1948	1948	1948	1948	0
500	20241114	104800	12700238	1948	1948	1948	1948	0
501	20241114	104700	12700238	1948	1948	1948	1948	0
502	20241114	104600	12700238	1948	1948	1948	1948	0
503	20241114	104500	12700238	1948	1944	1948	1935	390
504	20241114	104400	11942550	1945	1945	1945	1945	0
505	20241114	104300	11942550	1945	1945	1945	1945	0
506	20241114	104200	11942550	1945	1945	1945	1945	0
507	20241114	104100	11942550	1945	1945	1945	1945	0
508	20241114	104000	11942550	1945	1945	1945	1945	0
509	20241114	103900	11942550	1945	1945	1945	1945	55
510	20241114	103800	11835575	1945	1945	1945	1945	0
511	20241114	103700	11835575	1945	1945	1945	1945	0
512	20241114	103600	11835575	1945	1945	1945	1945	0
513	20241114	103500	11835575	1945	1945	1945	1945	0
514	20241114	103400	11835575	1945	1947	1947	1945	107
515	20241114	103300	11627310	1948	1948	1948	1948	0
516	20241114	103200	11627310	1948	1948	1948	1948	49
517	20241114	103100	11531858	1948	1948	1948	1948	0
518	20241114	103000	11531858	1948	1948	1948	1948	0
519	20241114	102900	11531858	1948	1948	1948	1948	0
520	20241114	102800	11531858	1948	1948	1948	1948	0
521	20241114	102700	11531858	1948	1950	1950	1948	15
522	20241114	102600	11502618	1950	1950	1950	1950	0
523	20241114	102500	11502618	1950	1950	1950	1950	0
524	20241114	102400	11502618	1950	1950	1950	1950	0
525	20241114	102300	11502618	1950	1950	1950	1950	0
526	20241114	102200	11502618	1950	1950	1950	1950	147
527	20241114	102100	11215968	1951	1949	1951	1949	236
528	20241114	102000	10755537	1949	1949	1949	1949	0
529	20241114	101900	10755537	1949	1949	1949	1949	41
530	20241114	101800	10675628	1943	1943	1943	1943	900
531	20241114	101700	8926928	1943	1943	1943	1943	100
532	20241114	101600	8732628	1942	1942	1942	1942	0
533	20241114	101500	8732628	1942	1942	1942	1942	500
534	20241114	101400	7761628	1942	1942	1942	1942	0
535	20241114	101300	7761628	1942	1942	1942	1942	0
536	20241114	101200	7761628	1942	1942	1942	1942	0
537	20241114	101100	7761628	1942	1942	1942	1942	1
538	20241114	101000	7759686	1950	1950	1950	1950	204
539	20241114	100900	7361886	1950	1950	1950	1950	600
540	20241114	100800	6191886	1951	1955	1955	1951	502
541	20241114	100700	5211126	1951	1951	1951	1951	0
542	20241114	100600	5211126	1951	1951	1951	1951	0
543	20241114	100500	5211126	1951	1951	1951	1951	0
544	20241114	100400	5211126	1951	1951	1951	1951	0
545	20241114	100300	5211126	1951	1951	1951	1951	0
546	20241114	100200	5211126	1951	1951	1951	1951	8
547	20241114	100100	5195518	2015	1950	2015	1950	1242
548	20241114	100000	2702190	1950	1950	1986	1950	1385