KissMeData/418170/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	212400	41910696	1996	1996	1996	1996	582
3	20241118	212300	41910696	1996	1996	1996	1996	0
4	20241118	212200	41910696	1996	1996	1996	1996	0
5	20241118	212100	41910696	1996	1996	1996	1996	0
6	20241118	212000	41910696	1996	1996	1996	1996	0
7	20241118	211900	41910696	1996	1996	1996	1996	0
8	20241118	211800	41910696	1996	1996	1996	1996	0
9	20241118	211700	41910696	1996	1996	1996	1996	0
10	20241118	211600	41910696	1996	1996	1996	1996	0
11	20241118	211500	41910696	1996	1996	1996	1996	0
12	20241118	211400	41910696	1996	1996	1996	1996	0
13	20241118	211300	41910696	1996	1996	1996	1996	0
14	20241118	211200	41910696	1996	1996	1996	1996	0
15	20241118	211100	41910696	1996	1996	1996	1996	0
16	20241118	211000	41910696	1996	1996	1996	1996	0
17	20241118	210900	41910696	1996	1996	1996	1996	0
18	20241118	210800	41910696	1996	1996	1996	1996	0
19	20241118	210700	41910696	1996	1996	1996	1996	0
20	20241118	210600	41910696	1996	1996	1996	1996	0
21	20241118	210500	41910696	1996	1996	1996	1996	0
22	20241118	210400	41910696	1996	1996	1996	1996	0
23	20241118	210300	41910696	1996	1996	1996	1996	0
24	20241118	210200	41910696	1996	1996	1996	1996	0
25	20241118	210100	41910696	1996	1996	1996	1996	0
26	20241118	210000	41910696	1996	1996	1996	1996	0
27	20241118	205900	41910696	1996	1996	1996	1996	0
28	20241118	205800	41910696	1996	1996	1996	1996	0
29	20241118	205700	41910696	1996	1996	1996	1996	0
30	20241118	205600	41910696	1996	1996	1996	1996	0
31	20241118	205500	41910696	1996	1996	1996	1996	0
32	20241118	205400	41910696	1996	1996	1996	1996	582
33	20241118	205300	41910696	1996	1996	1996	1996	0
34	20241118	205200	41910696	1996	1996	1996	1996	0
35	20241118	205100	41910696	1996	1996	1996	1996	0
36	20241118	205000	41910696	1996	1996	1996	1996	0
37	20241118	204900	41910696	1996	1996	1996	1996	0
38	20241118	204800	41910696	1996	1996	1996	1996	0
39	20241118	204700	41910696	1996	1996	1996	1996	0
40	20241118	204600	41910696	1996	1996	1996	1996	0
41	20241118	204500	41910696	1996	1996	1996	1996	0
42	20241118	204400	41910696	1996	1996	1996	1996	0
43	20241118	204300	41910696	1996	1996	1996	1996	0
44	20241118	204200	41910696	1996	1996	1996	1996	0
45	20241118	204100	41910696	1996	1996	1996	1996	0
46	20241118	204000	41910696	1996	1996	1996	1996	0
47	20241118	203900	41910696	1996	1996	1996	1996	0
48	20241118	203800	41910696	1996	1996	1996	1996	0
49	20241118	203700	41910696	1996	1996	1996	1996	0
50	20241118	203600	41910696	1996	1996	1996	1996	0
51	20241118	203500	41910696	1996	1996	1996	1996	0
52	20241118	203400	41910696	1996	1996	1996	1996	0
53	20241118	203300	41910696	1996	1996	1996	1996	0
54	20241118	203200	41910696	1996	1996	1996	1996	0
55	20241118	203100	41910696	1996	1996	1996	1996	0
56	20241118	203000	41910696	1996	1996	1996	1996	0
57	20241118	202900	41910696	1996	1996	1996	1996	0
58	20241118	202800	41910696	1996	1996	1996	1996	0
59	20241118	202700	41910696	1996	1996	1996	1996	0
60	20241118	202600	41910696	1996	1996	1996	1996	0
61	20241118	202500	41910696	1996	1996	1996	1996	0
62	20241118	202400	41910696	1996	1996	1996	1996	582
63	20241118	202300	41910696	1996	1996	1996	1996	0
64	20241118	202200	41910696	1996	1996	1996	1996	0
65	20241118	202100	41910696	1996	1996	1996	1996	0
66	20241118	202000	41910696	1996	1996	1996	1996	0
67	20241118	201900	41910696	1996	1996	1996	1996	0
68	20241118	201800	41910696	1996	1996	1996	1996	0
69	20241118	201700	41910696	1996	1996	1996	1996	0
70	20241118	201600	41910696	1996	1996	1996	1996	0
71	20241118	201500	41910696	1996	1996	1996	1996	0
72	20241118	201400	41910696	1996	1996	1996	1996	0
73	20241118	201300	41910696	1996	1996	1996	1996	0
74	20241118	201200	41910696	1996	1996	1996	1996	0
75	20241118	201100	41910696	1996	1996	1996	1996	0
76	20241118	201000	41910696	1996	1996	1996	1996	0
77	20241118	200900	41910696	1996	1996	1996	1996	0
78	20241118	200800	41910696	1996	1996	1996	1996	0
79	20241118	200700	41910696	1996	1996	1996	1996	0
80	20241118	200600	41910696	1996	1996	1996	1996	0
81	20241118	200500	41910696	1996	1996	1996	1996	0
82	20241118	200400	41910696	1996	1996	1996	1996	0
83	20241118	200300	41910696	1996	1996	1996	1996	0
84	20241118	200200	41910696	1996	1996	1996	1996	0
85	20241118	200100	41910696	1996	1996	1996	1996	0
86	20241118	200000	41910696	1996	1996	1996	1996	0
87	20241118	195900	41910696	1996	1996	1996	1996	0
88	20241118	195800	41910696	1996	1996	1996	1996	0
89	20241118	195700	41910696	1996	1996	1996	1996	0
90	20241118	195600	41910696	1996	1996	1996	1996	0
91	20241118	195500	41910696	1996	1996	1996	1996	0
92	20241118	195400	41910696	1996	1996	1996	1996	582
93	20241118	195300	41910696	1996	1996	1996	1996	0
94	20241118	195200	41910696	1996	1996	1996	1996	0
95	20241118	195100	41910696	1996	1996	1996	1996	0
96	20241118	195000	41910696	1996	1996	1996	1996	0
97	20241118	194900	41910696	1996	1996	1996	1996	0
98	20241118	194800	41910696	1996	1996	1996	1996	0
99	20241118	194700	41910696	1996	1996	1996	1996	0
100	20241118	194600	41910696	1996	1996	1996	1996	0
101	20241118	194500	41910696	1996	1996	1996	1996	0
102	20241118	194400	41910696	1996	1996	1996	1996	0
103	20241118	194300	41910696	1996	1996	1996	1996	0
104	20241118	194200	41910696	1996	1996	1996	1996	0
105	20241118	194100	41910696	1996	1996	1996	1996	0
106	20241118	194000	41910696	1996	1996	1996	1996	0
107	20241118	193900	41910696	1996	1996	1996	1996	0
108	20241118	193800	41910696	1996	1996	1996	1996	0
109	20241118	193700	41910696	1996	1996	1996	1996	0
110	20241118	193600	41910696	1996	1996	1996	1996	0
111	20241118	193500	41910696	1996	1996	1996	1996	0
112	20241118	193400	41910696	1996	1996	1996	1996	0
113	20241118	193300	41910696	1996	1996	1996	1996	0
114	20241118	193200	41910696	1996	1996	1996	1996	0
115	20241118	193100	41910696	1996	1996	1996	1996	0
116	20241118	193000	41910696	1996	1996	1996	1996	0
117	20241118	192900	41910696	1996	1996	1996	1996	0
118	20241118	192800	41910696	1996	1996	1996	1996	0
119	20241118	192700	41910696	1996	1996	1996	1996	0
120	20241118	192600	41910696	1996	1996	1996	1996	0
121	20241118	192500	41910696	1996	1996	1996	1996	0
122	20241118	192400	41910696	1996	1996	1996	1996	582
123	20241118	192300	41910696	1996	1996	1996	1996	0
124	20241118	192200	41910696	1996	1996	1996	1996	0
125	20241118	192100	41910696	1996	1996	1996	1996	0
126	20241118	192000	41910696	1996	1996	1996	1996	0
127	20241118	191900	41910696	1996	1996	1996	1996	0
128	20241118	191800	41910696	1996	1996	1996	1996	0
129	20241118	191700	41910696	1996	1996	1996	1996	0
130	20241118	191600	41910696	1996	1996	1996	1996	0
131	20241118	191500	41910696	1996	1996	1996	1996	0
132	20241118	191400	41910696	1996	1996	1996	1996	0
133	20241118	191300	41910696	1996	1996	1996	1996	0
134	20241118	191200	41910696	1996	1996	1996	1996	0
135	20241118	191100	41910696	1996	1996	1996	1996	0
136	20241118	191000	41910696	1996	1996	1996	1996	0
137	20241118	190900	41910696	1996	1996	1996	1996	0
138	20241118	190800	41910696	1996	1996	1996	1996	0
139	20241118	190700	41910696	1996	1996	1996	1996	0
140	20241118	190600	41910696	1996	1996	1996	1996	0
141	20241118	190500	41910696	1996	1996	1996	1996	0
142	20241118	190400	41910696	1996	1996	1996	1996	0
143	20241118	190300	41910696	1996	1996	1996	1996	0
144	20241118	190200	41910696	1996	1996	1996	1996	0
145	20241118	190100	41910696	1996	1996	1996	1996	0
146	20241118	190000	41910696	1996	1996	1996	1996	0
147	20241118	185900	41910696	1996	1996	1996	1996	0
148	20241118	185800	41910696	1996	1996	1996	1996	0
149	20241118	185700	41910696	1996	1996	1996	1996	0
150	20241118	185600	41910696	1996	1996	1996	1996	0
151	20241118	185500	41910696	1996	1996	1996	1996	0
152	20241118	185400	41910696	1996	1996	1996	1996	582
153	20241118	185300	41910696	1996	1996	1996	1996	0
154	20241118	185200	41910696	1996	1996	1996	1996	0
155	20241118	185100	41910696	1996	1996	1996	1996	0
156	20241118	185000	41910696	1996	1996	1996	1996	0
157	20241118	184900	41910696	1996	1996	1996	1996	0
158	20241118	184800	41910696	1996	1996	1996	1996	0
159	20241118	184700	41910696	1996	1996	1996	1996	0
160	20241118	184600	41910696	1996	1996	1996	1996	0
161	20241118	184500	41910696	1996	1996	1996	1996	0
162	20241118	184400	41910696	1996	1996	1996	1996	0
163	20241118	184300	41910696	1996	1996	1996	1996	0
164	20241118	184200	41910696	1996	1996	1996	1996	0
165	20241118	184100	41910696	1996	1996	1996	1996	0
166	20241118	184000	41910696	1996	1996	1996	1996	0
167	20241118	183900	41910696	1996	1996	1996	1996	0
168	20241118	183800	41910696	1996	1996	1996	1996	0
169	20241118	183700	41910696	1996	1996	1996	1996	0
170	20241118	183600	41910696	1996	1996	1996	1996	0
171	20241118	183500	41910696	1996	1996	1996	1996	0
172	20241118	183400	41910696	1996	1996	1996	1996	0
173	20241118	183300	41910696	1996	1996	1996	1996	0
174	20241118	183200	41910696	1996	1996	1996	1996	0
175	20241118	183100	41910696	1996	1996	1996	1996	0
176	20241118	183000	41910696	1996	1996	1996	1996	0
177	20241118	182900	41910696	1996	1996	1996	1996	0
178	20241118	182800	41910696	1996	1996	1996	1996	0
179	20241118	182700	41910696	1996	1996	1996	1996	0
180	20241118	182600	41910696	1996	1996	1996	1996	0
181	20241118	182500	41910696	1996	1996	1996	1996	0
182	20241118	182400	41910696	1996	1996	1996	1996	582
183	20241118	182300	41910696	1996	1996	1996	1996	0
184	20241118	182200	41910696	1996	1996	1996	1996	0
185	20241118	182100	41910696	1996	1996	1996	1996	0
186	20241118	182000	41910696	1996	1996	1996	1996	0
187	20241118	181900	41910696	1996	1996	1996	1996	0
188	20241118	181800	41910696	1996	1996	1996	1996	0
189	20241118	181700	41910696	1996	1996	1996	1996	0
190	20241118	181600	41910696	1996	1996	1996	1996	0
191	20241118	181500	41910696	1996	1996	1996	1996	0
192	20241118	181400	41910696	1996	1996	1996	1996	0
193	20241118	181300	41910696	1996	1996	1996	1996	0
194	20241118	181200	41910696	1996	1996	1996	1996	0
195	20241118	181100	41910696	1996	1996	1996	1996	0
196	20241118	181000	41910696	1996	1996	1996	1996	0
197	20241118	180900	41910696	1996	1996	1996	1996	0
198	20241118	180800	41910696	1996	1996	1996	1996	0
199	20241118	180700	41910696	1996	1996	1996	1996	0
200	20241118	180600	41910696	1996	1996	1996	1996	0
201	20241118	180500	41910696	1996	1996	1996	1996	0
202	20241118	180400	41910696	1996	1996	1996	1996	0
203	20241118	180300	41910696	1996	1996	1996	1996	0
204	20241118	180200	41910696	1996	1996	1996	1996	0
205	20241118	180100	41910696	1996	1996	1996	1996	0
206	20241118	180000	41910696	1996	1996	1996	1996	0
207	20241118	175900	41910696	1996	1996	1996	1996	0
208	20241118	175800	41910696	1996	1996	1996	1996	0
209	20241118	175700	41910696	1996	1996	1996	1996	0
210	20241118	175600	41910696	1996	1996	1996	1996	0
211	20241118	175500	41910696	1996	1996	1996	1996	0
212	20241118	175400	41910696	1996	1996	1996	1996	582
213	20241118	175300	41910696	1996	1996	1996	1996	0
214	20241118	175200	41910696	1996	1996	1996	1996	0
215	20241118	175100	41910696	1996	1996	1996	1996	0
216	20241118	175000	41910696	1996	1996	1996	1996	0
217	20241118	174900	41910696	1996	1996	1996	1996	0
218	20241118	174800	41910696	1996	1996	1996	1996	0
219	20241118	174700	41910696	1996	1996	1996	1996	0
220	20241118	174600	41910696	1996	1996	1996	1996	0
221	20241118	174500	41910696	1996	1996	1996	1996	0
222	20241118	174400	41910696	1996	1996	1996	1996	0
223	20241118	174300	41910696	1996	1996	1996	1996	0
224	20241118	174200	41910696	1996	1996	1996	1996	0
225	20241118	174100	41910696	1996	1996	1996	1996	0
226	20241118	174000	41910696	1996	1996	1996	1996	0
227	20241118	173900	41910696	1996	1996	1996	1996	0
228	20241118	173800	41910696	1996	1996	1996	1996	0
229	20241118	173700	41910696	1996	1996	1996	1996	0
230	20241118	173600	41910696	1996	1996	1996	1996	0
231	20241118	173500	41910696	1996	1996	1996	1996	0
232	20241118	173400	41910696	1996	1996	1996	1996	0
233	20241118	173300	41910696	1996	1996	1996	1996	0
234	20241118	173200	41910696	1996	1996	1996	1996	0
235	20241118	173100	41910696	1996	1996	1996	1996	0
236	20241118	173000	41910696	1996	1996	1996	1996	0
237	20241118	172900	41910696	1996	1996	1996	1996	0
238	20241118	172800	41910696	1996	1996	1996	1996	0
239	20241118	172700	41910696	1996	1996	1996	1996	0
240	20241118	172600	41910696	1996	1996	1996	1996	0
241	20241118	172500	41910696	1996	1996	1996	1996	0
242	20241118	172400	41910696	1996	1996	1996	1996	582
243	20241118	172300	41910696	1996	1996	1996	1996	0
244	20241118	172200	41910696	1996	1996	1996	1996	0
245	20241118	172100	41910696	1996	1996	1996	1996	0
246	20241118	172000	41910696	1996	1996	1996	1996	0
247	20241118	171900	41910696	1996	1996	1996	1996	0
248	20241118	171800	41910696	1996	1996	1996	1996	0
249	20241118	171700	41910696	1996	1996	1996	1996	0
250	20241118	171600	41910696	1996	1996	1996	1996	0
251	20241118	171500	41910696	1996	1996	1996	1996	0
252	20241118	171400	41910696	1996	1996	1996	1996	0
253	20241118	171300	41910696	1996	1996	1996	1996	0
254	20241118	171200	41910696	1996	1996	1996	1996	0
255	20241118	171100	41910696	1996	1996	1996	1996	0
256	20241118	171000	41910696	1996	1996	1996	1996	0
257	20241118	170900	41910696	1996	1996	1996	1996	0
258	20241118	170800	41910696	1996	1996	1996	1996	0
259	20241118	170700	41910696	1996	1996	1996	1996	0
260	20241118	170600	41910696	1996	1996	1996	1996	0
261	20241118	170500	41910696	1996	1996	1996	1996	0
262	20241118	170400	41910696	1996	1996	1996	1996	0
263	20241118	170300	41910696	1996	1996	1996	1996	0
264	20241118	170200	41910696	1996	1996	1996	1996	0
265	20241118	170100	41910696	1996	1996	1996	1996	0
266	20241118	170000	41910696	1996	1996	1996	1996	0
267	20241118	165900	41910696	1996	1996	1996	1996	0
268	20241118	165800	41910696	1996	1996	1996	1996	0
269	20241118	165700	41910696	1996	1996	1996	1996	0
270	20241118	165600	41910696	1996	1996	1996	1996	0
271	20241118	165500	41910696	1996	1996	1996	1996	0
272	20241118	165400	41910696	1996	1996	1996	1996	582
273	20241118	165300	41910696	1996	1996	1996	1996	0
274	20241118	165200	41910696	1996	1996	1996	1996	0
275	20241118	165100	41910696	1996	1996	1996	1996	0
276	20241118	165000	41910696	1996	1996	1996	1996	0
277	20241118	164900	41910696	1996	1996	1996	1996	0
278	20241118	164800	41910696	1996	1996	1996	1996	0
279	20241118	164700	41910696	1996	1996	1996	1996	0
280	20241118	164600	41910696	1996	1996	1996	1996	0
281	20241118	164500	41910696	1996	1996	1996	1996	0
282	20241118	164400	41910696	1996	1996	1996	1996	0
283	20241118	164300	41910696	1996	1996	1996	1996	0
284	20241118	164200	41910696	1996	1996	1996	1996	0
285	20241118	164100	41910696	1996	1996	1996	1996	0
286	20241118	164000	41910696	1996	1996	1996	1996	0
287	20241118	163900	41910696	1996	1996	1996	1996	0
288	20241118	163800	41910696	1996	1996	1996	1996	0
289	20241118	163700	41910696	1996	1996	1996	1996	0
290	20241118	163600	41910696	1996	1996	1996	1996	0
291	20241118	163500	41910696	1996	1996	1996	1996	0
292	20241118	163400	41910696	1996	1996	1996	1996	0
293	20241118	163300	41910696	1996	1996	1996	1996	0
294	20241118	163200	41910696	1996	1996	1996	1996	0
295	20241118	163100	41910696	1996	1996	1996	1996	0
296	20241118	163000	41910696	1996	1996	1996	1996	0
297	20241118	162900	41910696	1996	1996	1996	1996	0
298	20241118	162800	41910696	1996	1996	1996	1996	0
299	20241118	162700	41910696	1996	1996	1996	1996	0
300	20241118	162600	41910696	1996	1996	1996	1996	0
301	20241118	162500	41910696	1996	1996	1996	1996	0
302	20241118	162400	41910696	1996	1996	1996	1996	582
303	20241118	162300	41910696	1996	1996	1996	1996	0
304	20241118	162200	41910696	1996	1996	1996	1996	0
305	20241118	162100	41910696	1996	1996	1996	1996	0
306	20241118	162000	41910696	1996	1996	1996	1996	0
307	20241118	161900	41910696	1996	1996	1996	1996	0
308	20241118	161800	41910696	1996	1996	1996	1996	0
309	20241118	161700	41910696	1996	1996	1996	1996	0
310	20241118	161600	41910696	1996	1996	1996	1996	0
311	20241118	161500	41910696	1996	1996	1996	1996	0
312	20241118	161400	41910696	1996	1996	1996	1996	0
313	20241118	161300	41910696	1996	1996	1996	1996	0
314	20241118	161200	41910696	1996	1996	1996	1996	0
315	20241118	161100	41910696	1996	1996	1996	1996	0
316	20241118	161000	41910696	1996	1996	1996	1996	0
317	20241118	160900	41910696	1996	1996	1996	1996	0
318	20241118	160800	41910696	1996	1996	1996	1996	0
319	20241118	160700	41910696	1996	1996	1996	1996	0
320	20241118	160600	41910696	1996	1996	1996	1996	0
321	20241118	160500	41910696	1996	1996	1996	1996	0
322	20241118	160400	41910696	1996	1996	1996	1996	0
323	20241118	160300	41910696	1996	1996	1996	1996	0
324	20241118	160200	41910696	1996	1996	1996	1996	0
325	20241118	160100	41910696	1996	1996	1996	1996	0
326	20241118	160000	41910696	1996	1996	1996	1996	0
327	20241118	155900	41910696	1996	1996	1996	1996	0
328	20241118	155800	41910696	1996	1996	1996	1996	0
329	20241118	155700	41910696	1996	1996	1996	1996	0
330	20241118	155600	41910696	1996	1996	1996	1996	0
331	20241118	155500	41910696	1996	1996	1996	1996	0
332	20241118	155400	41910696	1996	1996	1996	1996	582
333	20241118	155300	41910696	1996	1996	1996	1996	0
334	20241118	155200	41910696	1996	1996	1996	1996	0
335	20241118	155100	41910696	1996	1996	1996	1996	0
336	20241118	155000	41910696	1996	1996	1996	1996	0
337	20241118	154900	41910696	1996	1996	1996	1996	0
338	20241118	154800	41910696	1996	1996	1996	1996	0
339	20241118	154700	41910696	1996	1996	1996	1996	0
340	20241118	154600	41910696	1996	1996	1996	1996	0
341	20241118	154500	41910696	1996	1996	1996	1996	0
342	20241118	154400	41910696	1996	1996	1996	1996	0
343	20241118	154300	41910696	1996	1996	1996	1996	0
344	20241118	154200	41910696	1996	1996	1996	1996	0
345	20241118	154100	41910696	1996	1996	1996	1996	0
346	20241118	154000	41910696	1996	1996	1996	1996	0
347	20241118	153900	41910696	1996	1996	1996	1996	0
348	20241118	153800	41910696	1996	1996	1996	1996	0
349	20241118	153700	41910696	1996	1996	1996	1996	0
350	20241118	153600	41910696	1996	1996	1996	1996	0
351	20241118	153500	41910696	1996	1996	1996	1996	0
352	20241118	153400	41910696	1996	1996	1996	1996	0
353	20241118	153300	41910696	1996	1996	1996	1996	0
354	20241118	153200	41910696	1996	1996	1996	1996	0
355	20241118	153100	41910696	1996	1996	1996	1996	0
356	20241118	153000	41910696	1996	1996	1996	1996	582
357	20241118	152900	40749024	1996	1996	1996	1996	0
358	20241118	152800	40749024	1996	1996	1996	1996	0
359	20241118	152700	40749024	1996	1996	1996	1996	0
360	20241118	152600	40749024	1996	1996	1996	1996	0
361	20241118	152500	40749024	1996	1996	1996	1996	0
362	20241118	152400	40749024	1996	1996	1996	1996	0
363	20241118	152300	40749024	1996	1996	1996	1996	0
364	20241118	152200	40749024	1996	1996	1996	1996	0
365	20241118	152100	40749024	1996	1996	1996	1996	0
366	20241118	152000	40749024	1996	1996	1996	1996	0
367	20241118	151900	40749024	1996	1996	1996	1996	0
368	20241118	151800	40749024	1996	1996	1996	1996	0
369	20241118	151700	40749024	1996	1995	1996	1995	2374
370	20241118	151600	36010894	1994	1994	1994	1994	0
371	20241118	151500	36010894	1994	1993	1994	1993	781
372	20241118	151400	34453586	1974	1974	1974	1974	0
373	20241118	151300	34453586	1974	1974	1974	1974	0
374	20241118	151200	34453586	1974	1974	1974	1974	0
375	20241118	151100	34453586	1974	1974	1974	1974	0
376	20241118	151000	34453586	1974	1994	1994	1974	7
377	20241118	150900	34439748	1994	1994	1994	1994	24
378	20241118	150800	34391892	1994	1994	1994	1994	0
379	20241118	150700	34391892	1994	1994	1994	1994	0
380	20241118	150600	34391892	1994	1988	1994	1988	42
381	20241118	150500	34308300	1971	1971	1971	1971	0
382	20241118	150400	34308300	1971	1971	1971	1971	0
383	20241118	150300	34308300	1971	1971	1971	1971	0
384	20241118	150200	34308300	1971	1971	1971	1971	0
385	20241118	150100	34308300	1971	1971	1971	1971	0
386	20241118	150000	34308300	1971	1971	1971	1971	0
387	20241118	145900	34308300	1971	1971	1971	1971	0
388	20241118	145800	34308300	1971	1971	1971	1971	0
389	20241118	145700	34308300	1971	1971	1971	1971	0
390	20241118	145600	34308300	1971	1971	1971	1971	0
391	20241118	145500	34308300	1971	1971	1971	1971	0
392	20241118	145400	34308300	1971	1971	1971	1971	0
393	20241118	145300	34308300	1971	1971	1971	1971	144
394	20241118	145200	34024476	1971	1971	1971	1971	0
395	20241118	145100	34024476	1971	1971	1971	1971	1
396	20241118	145000	34022505	1971	1971	1971	1971	0
397	20241118	144900	34022505	1971	1971	1971	1971	0
398	20241118	144800	34022505	1971	1971	1971	1971	0
399	20241118	144700	34022505	1971	1971	1971	1971	0
400	20241118	144600	34022505	1971	1971	1971	1971	0
401	20241118	144500	34022505	1971	1971	1971	1971	0
402	20241118	144400	34022505	1971	1971	1971	1971	0
403	20241118	144300	34022505	1971	1971	1971	1971	0
404	20241118	144200	34022505	1971	1971	1971	1971	0
405	20241118	144100	34022505	1971	1971	1971	1971	0
406	20241118	144000	34022505	1971	1971	1971	1971	0
407	20241118	143900	34022505	1971	1971	1971	1971	22
408	20241118	143800	33979143	1971	1971	1971	1971	0
409	20241118	143700	33979143	1971	1971	1971	1971	0
410	20241118	143600	33979143	1971	1971	1971	1971	0
411	20241118	143500	33979143	1971	1971	1971	1971	0
412	20241118	143400	33979143	1971	1971	1971	1971	0
413	20241118	143300	33979143	1971	1971	1971	1971	0
414	20241118	143200	33979143	1971	1971	1971	1971	0
415	20241118	143100	33979143	1971	1971	1971	1971	0
416	20241118	143000	33979143	1971	1971	1971	1971	0
417	20241118	142900	33979143	1971	1971	1971	1971	0
418	20241118	142800	33979143	1971	1971	1971	1971	1
419	20241118	142700	33977172	1963	1963	1963	1963	0
420	20241118	142600	33977172	1963	1963	1963	1963	0
421	20241118	142500	33977172	1963	1963	1963	1963	0
422	20241118	142400	33977172	1963	1963	1963	1963	0
423	20241118	142300	33977172	1963	1963	1963	1963	0
424	20241118	142200	33977172	1963	1963	1963	1963	124
425	20241118	142100	33733760	1963	1963	1963	1963	0
426	20241118	142000	33733760	1963	1963	1963	1963	0
427	20241118	141900	33733760	1963	1963	1963	1963	1
428	20241118	141800	33731797	1961	1961	1961	1961	2
429	20241118	141700	33727875	1961	1961	1961	1961	0
430	20241118	141600	33727875	1961	1961	1961	1961	0
431	20241118	141500	33727875	1961	1961	1961	1961	0
432	20241118	141400	33727875	1961	1961	1961	1961	0
433	20241118	141300	33727875	1961	1961	1961	1961	0
434	20241118	141200	33727875	1961	1961	1961	1961	0
435	20241118	141100	33727875	1961	1961	1961	1961	0
436	20241118	141000	33727875	1961	1961	1961	1961	0
437	20241118	140900	33727875	1961	1961	1961	1961	0
438	20241118	140800	33727875	1961	1961	1961	1961	0
439	20241118	140700	33727875	1961	1961	1961	1961	1
440	20241118	140600	33725914	1960	1960	1960	1960	0
441	20241118	140500	33725914	1960	1960	1960	1960	0
442	20241118	140400	33725914	1960	1960	1960	1960	46
443	20241118	140300	33635754	1960	1960	1960	1960	153
444	20241118	140200	33335874	1960	1960	1960	1960	1
445	20241118	140100	33333914	1959	1959	1959	1959	122
446	20241118	140000	33094916	1959	1950	1959	1950	1395
447	20241118	135900	30366856	1950	1950	1950	1950	0
448	20241118	135800	30366856	1950	1950	1950	1950	0
449	20241118	135700	30366856	1950	1950	1950	1950	0
450	20241118	135600	30366856	1950	1950	1950	1950	0
451	20241118	135500	30366856	1950	1950	1950	1950	0
452	20241118	135400	30366856	1950	1950	1950	1950	0
453	20241118	135300	30366856	1950	1950	1950	1950	0
454	20241118	135200	30366856	1950	1950	1950	1950	0
455	20241118	135100	30366856	1950	1950	1950	1950	0
456	20241118	135000	30366856	1950	1950	1950	1950	0
457	20241118	134900	30366856	1950	1950	1950	1950	0
458	20241118	134800	30366856	1950	1950	1950	1950	0
459	20241118	134700	30366856	1950	1950	1950	1950	0
460	20241118	134600	30366856	1950	1950	1950	1950	0
461	20241118	134500	30366856	1950	1950	1950	1950	0
462	20241118	134400	30366856	1950	1950	1950	1950	0
463	20241118	134300	30366856	1950	1950	1950	1950	0
464	20241118	134200	30366856	1950	1950	1950	1950	0
465	20241118	134100	30366856	1950	1950	1950	1950	0
466	20241118	134000	30366856	1950	1950	1950	1950	0
467	20241118	133900	30366856	1950	1950	1950	1950	0
468	20241118	133800	30366856	1950	1950	1950	1950	0
469	20241118	133700	30366856	1950	1950	1950	1950	0
470	20241118	133600	30366856	1950	1949	1950	1949	21
471	20241118	133500	30325926	1944	1944	1944	1944	0
472	20241118	133400	30325926	1944	1944	1944	1944	0
473	20241118	133300	30325926	1944	1944	1944	1944	0
474	20241118	133200	30325926	1944	1944	1944	1944	58
475	20241118	133100	30213174	1944	1944	1944	1944	0
476	20241118	133000	30213174	1944	1944	1944	1944	0
477	20241118	132900	30213174	1944	1944	1944	1944	1
478	20241118	132800	30211230	1932	1932	1932	1932	0
479	20241118	132700	30211230	1932	1934	1934	1932	300
480	20241118	132600	29631618	1931	1931	1931	1931	0
481	20241118	132500	29631618	1931	1931	1931	1931	0
482	20241118	132400	29631618	1931	1931	1931	1931	0
483	20241118	132300	29631618	1931	1931	1931	1931	0
484	20241118	132200	29631618	1931	1931	1931	1931	0
485	20241118	132100	29631618	1931	1931	1931	1931	0
486	20241118	132000	29631618	1931	1931	1931	1931	0
487	20241118	131900	29631618	1931	1931	1931	1931	0
488	20241118	131800	29631618	1931	1931	1931	1931	0
489	20241118	131700	29631618	1931	1931	1931	1931	0
490	20241118	131600	29631618	1931	1931	1931	1931	0
491	20241118	131500	29631618	1931	1931	1931	1931	0
492	20241118	131400	29631618	1931	1931	1931	1931	0
493	20241118	131300	29631618	1931	1931	1931	1931	0
494	20241118	131200	29631618	1931	1931	1931	1931	0
495	20241118	131100	29631618	1931	1931	1931	1931	0
496	20241118	131000	29631618	1931	1931	1931	1931	0
497	20241118	130900	29631618	1931	1931	1931	1931	0
498	20241118	130800	29631618	1931	1931	1931	1931	0
499	20241118	130700	29631618	1931	1931	1931	1931	0
500	20241118	130600	29631618	1931	1931	1931	1931	0
501	20241118	130500	29631618	1931	1931	1931	1931	0
502	20241118	130400	29631618	1931	1931	1931	1931	0
503	20241118	130300	29631618	1931	1931	1931	1931	0
504	20241118	130200	29631618	1931	1931	1931	1931	0
505	20241118	130100	29631618	1931	1931	1931	1931	0
506	20241118	130000	29631618	1931	1931	1931	1931	0
507	20241118	125900	29631618	1931	1931	1931	1931	0
508	20241118	125800	29631618	1931	1935	1935	1931	1000
509	20241118	125700	27699880	1935	1935	1935	1935	0
510	20241118	125600	27699880	1935	1935	1935	1935	0
511	20241118	125500	27699880	1935	1935	1935	1935	0
512	20241118	125400	27699880	1935	1935	1935	1935	0
513	20241118	125300	27699880	1935	1935	1935	1935	0
514	20241118	125200	27699880	1935	1935	1935	1935	0
515	20241118	125100	27699880	1935	1935	1935	1935	0
516	20241118	125000	27699880	1935	1935	1935	1935	0
517	20241118	124900	27699880	1935	1935	1935	1935	0
518	20241118	124800	27699880	1935	1935	1935	1935	0
519	20241118	124700	27699880	1935	1935	1935	1935	0
520	20241118	124600	27699880	1935	1935	1935	1935	0
521	20241118	124500	27699880	1935	1935	1935	1935	0
522	20241118	124400	27699880	1935	1935	1935	1935	0
523	20241118	124300	27699880	1935	1935	1935	1935	0
524	20241118	124200	27699880	1935	1935	1935	1935	0
525	20241118	124100	27699880	1935	1935	1935	1935	0
526	20241118	124000	27699880	1935	1935	1935	1935	0
527	20241118	123900	27699880	1935	1935	1935	1935	0
528	20241118	123800	27699880	1935	1935	1935	1935	0
529	20241118	123700	27699880	1935	1935	1935	1935	0
530	20241118	123600	27699880	1935	1935	1935	1935	0
531	20241118	123500	27699880	1935	1935	1935	1935	0
532	20241118	123400	27699880	1935	1935	1935	1935	0
533	20241118	123300	27699880	1935	1935	1935	1935	0
534	20241118	123200	27699880	1935	1935	1935	1935	0
535	20241118	123100	27699880	1935	1935	1935	1935	0
536	20241118	123000	27699880	1935	1935	1935	1935	0
537	20241118	122900	27699880	1935	1935	1935	1935	0
538	20241118	122800	27699880	1935	1935	1935	1935	0
539	20241118	122700	27699880	1935	1935	1935	1935	0
540	20241118	122600	27699880	1935	1935	1935	1935	0
541	20241118	122500	27699880	1935	1935	1935	1935	0
542	20241118	122400	27699880	1935	1935	1935	1935	0
543	20241118	122300	27699880	1935	1935	1935	1935	0
544	20241118	122200	27699880	1935	1935	1935	1935	0
545	20241118	122100	27699880	1935	1935	1935	1935	0
546	20241118	122000	27699880	1935	1935	1935	1935	0
547	20241118	121900	27699880	1935	1935	1935	1935	0
548	20241118	121800	27699880	1935	1935	1935	1935	0
549	20241118	121700	27699880	1935	1935	1935	1935	0
550	20241118	121600	27699880	1935	1935	1935	1935	0
551	20241118	121500	27699880	1935	1935	1935	1935	0
552	20241118	121400	27699880	1935	1935	1935	1935	0
553	20241118	121300	27699880	1935	1935	1935	1935	0
554	20241118	121200	27699880	1935	1935	1935	1935	0
555	20241118	121100	27699880	1935	1935	1935	1935	0
556	20241118	121000	27699880	1935	1938	1938	1935	1433
557	20241118	120900	24926274	1950	1950	1950	1950	20
558	20241118	120800	24887274	1950	1950	1950	1950	2
559	20241118	120700	24883374	1950	1950	1950	1950	0
560	20241118	120600	24883374	1950	1950	1950	1950	0
561	20241118	120500	24883374	1950	1950	1950	1950	0
562	20241118	120400	24883374	1950	1950	1950	1950	0
563	20241118	120300	24883374	1950	1950	1950	1950	0
564	20241118	120200	24883374	1950	1950	1950	1950	0
565	20241118	120100	24883374	1950	1950	1950	1950	0
566	20241118	120000	24883374	1950	1950	1950	1950	0
567	20241118	115900	24883374	1950	1950	1950	1950	0
568	20241118	115800	24883374	1950	1950	1950	1950	0
569	20241118	115700	24883374	1950	1950	1950	1950	0
570	20241118	115600	24883374	1950	1944	1950	1944	2
571	20241118	115500	24879480	1935	1935	1935	1935	0
572	20241118	115400	24879480	1935	1935	1935	1935	0
573	20241118	115300	24879480	1935	1935	1935	1935	0
574	20241118	115200	24879480	1935	1935	1935	1935	0
575	20241118	115100	24879480	1935	1935	1935	1935	0
576	20241118	115000	24879480	1935	1935	1935	1935	0
577	20241118	114900	24879480	1935	1935	1935	1935	0
578	20241118	114800	24879480	1935	1935	1935	1935	0
579	20241118	114700	24879480	1935	1935	1935	1935	0
580	20241118	114600	24879480	1935	1935	1935	1935	0
581	20241118	114500	24879480	1935	1935	1935	1935	0
582	20241118	114400	24879480	1935	1935	1935	1935	0
583	20241118	114300	24879480	1935	1935	1935	1935	0
584	20241118	114200	24879480	1935	1935	1935	1935	0
585	20241118	114100	24879480	1935	1935	1935	1935	0
586	20241118	114000	24879480	1935	1935	1935	1935	0
587	20241118	113900	24879480	1935	1935	1935	1935	0
588	20241118	113800	24879480	1935	1935	1935	1935	0
589	20241118	113700	24879480	1935	1935	1935	1935	0
590	20241118	113600	24879480	1935	1935	1935	1935	0
591	20241118	113500	24879480	1935	1935	1935	1935	0
592	20241118	113400	24879480	1935	1935	1935	1935	0
593	20241118	113300	24879480	1935	1935	1935	1935	0
594	20241118	113200	24879480	1935	1935	1935	1935	0
595	20241118	113100	24879480	1935	1935	1935	1935	0
596	20241118	113000	24879480	1935	1935	1935	1935	0
597	20241118	112900	24879480	1935	1935	1935	1935	0
598	20241118	112800	24879480	1935	1935	1935	1935	0
599	20241118	112700	24879480	1935	1935	1935	1935	0
600	20241118	112600	24879480	1935	1935	1935	1935	0
601	20241118	112500	24879480	1935	1935	1935	1935	0
602	20241118	112400	24879480	1935	1935	1935	1935	0
603	20241118	112300	24879480	1935	1935	1935	1935	0
604	20241118	112200	24879480	1935	1949	1949	1935	851
605	20241118	112100	23232441	1948	1948	1948	1948	0
606	20241118	112000	23232441	1948	1948	1948	1948	0
607	20241118	111900	23232441	1948	1948	1948	1948	0
608	20241118	111800	23232441	1948	1948	1948	1948	0
609	20241118	111700	23232441	1948	1948	1948	1948	0
610	20241118	111600	23232441	1948	1948	1948	1948	0
611	20241118	111500	23232441	1948	1948	1948	1948	0
612	20241118	111400	23232441	1948	1948	1948	1948	0
613	20241118	111300	23232441	1948	1948	1948	1948	0
614	20241118	111200	23232441	1948	1948	1948	1948	0
615	20241118	111100	23232441	1948	1948	1948	1948	0
616	20241118	111000	23232441	1948	1948	1948	1948	0
617	20241118	110900	23232441	1948	1948	1948	1948	0
618	20241118	110800	23232441	1948	1948	1948	1948	0
619	20241118	110700	23232441	1948	1948	1948	1948	0
620	20241118	110600	23232441	1948	1948	1948	1948	0
621	20241118	110500	23232441	1948	1948	1948	1948	0
622	20241118	110400	23232441	1948	1948	1948	1948	0
623	20241118	110300	23232441	1948	1948	1948	1948	0
624	20241118	110200	23232441	1948	1948	1948	1948	0
625	20241118	110100	23232441	1948	1948	1948	1948	100
626	20241118	110000	23037641	1948	1948	1948	1948	1
627	20241118	105900	23035693	1936	1936	1936	1936	373
628	20241118	105800	22313565	1948	1948	1948	1948	0
629	20241118	105700	22313565	1948	1948	1948	1948	0
630	20241118	105600	22313565	1948	1948	1948	1948	0
631	20241118	105500	22313565	1948	1948	1948	1948	0
632	20241118	105400	22313565	1948	1948	1948	1948	0
633	20241118	105300	22313565	1948	1948	1948	1948	0
634	20241118	105200	22313565	1948	1948	1948	1948	0
635	20241118	105100	22313565	1948	1948	1948	1948	0
636	20241118	105000	22313565	1948	1948	1948	1948	0
637	20241118	104900	22313565	1948	1948	1948	1948	0
638	20241118	104800	22313565	1948	1948	1948	1948	0
639	20241118	104700	22313565	1948	1948	1948	1948	0
640	20241118	104600	22313565	1948	1948	1948	1948	0
641	20241118	104500	22313565	1948	1948	1948	1948	0
642	20241118	104400	22313565	1948	1948	1948	1948	0
643	20241118	104300	22313565	1948	1948	1948	1948	0
644	20241118	104200	22313565	1948	1948	1948	1948	0
645	20241118	104100	22313565	1948	1948	1948	1948	0
646	20241118	104000	22313565	1948	1948	1948	1948	0
647	20241118	103900	22313565	1948	1948	1948	1948	0
648	20241118	103800	22313565	1948	1948	1948	1948	0
649	20241118	103700	22313565	1948	1948	1948	1948	0
650	20241118	103600	22313565	1948	1948	1948	1948	0
651	20241118	103500	22313565	1948	1948	1948	1948	0
652	20241118	103400	22313565	1948	1948	1948	1948	0
653	20241118	103300	22313565	1948	1948	1948	1948	0
654	20241118	103200	22313565	1948	1948	1948	1948	0
655	20241118	103100	22313565	1948	1948	1948	1948	0
656	20241118	103000	22313565	1948	1948	1948	1948	0
657	20241118	102900	22313565	1948	1948	1948	1948	300
658	20241118	102800	21729165	1949	1949	1949	1949	0
659	20241118	102700	21729165	1949	1949	1949	1949	0
660	20241118	102600	21729165	1949	1949	1949	1949	0
661	20241118	102500	21729165	1949	1949	1949	1949	0
662	20241118	102400	21729165	1949	1949	1949	1949	0
663	20241118	102300	21729165	1949	1949	1949	1949	0
664	20241118	102200	21729165	1949	1949	1949	1949	0
665	20241118	102100	21729165	1949	1949	1949	1949	0
666	20241118	102000	21729165	1949	1949	1949	1949	0
667	20241118	101900	21729165	1949	1949	1949	1949	0
668	20241118	101800	21729165	1949	1949	1949	1949	0
669	20241118	101700	21729165	1949	1949	1949	1949	0
670	20241118	101600	21729165	1949	1949	1949	1949	20
671	20241118	101500	21690185	1951	1951	1951	1951	0
672	20241118	101400	21690185	1951	1951	1951	1951	0
673	20241118	101300	21690185	1951	1951	1951	1951	0
674	20241118	101200	21690185	1951	1951	1951	1951	17
675	20241118	101100	21657018	1951	1950	1951	1950	983
676	20241118	101000	19739356	1951	1951	1951	1951	0
677	20241118	100900	19739356	1951	1951	1951	1951	0
678	20241118	100800	19739356	1951	1951	1951	1951	0
679	20241118	100700	19739356	1951	1951	1951	1951	0
680	20241118	100600	19739356	1951	1951	1951	1951	0
681	20241118	100500	19739356	1951	1951	1951	1951	0
682	20241118	100400	19739356	1951	1951	1951	1951	0
683	20241118	100300	19739356	1951	1951	1951	1951	0
684	20241118	100200	19739356	1951	1951	1951	1951	0
685	20241118	100100	19739356	1951	1951	1951	1951	1
686	20241118	100000	19737405	1930	1930	1930	1930	0
687	20241118	095900	19737405	1930	1930	1930	1930	0
688	20241118	095800	19737405	1930	1932	1932	1930	2123
689	20241118	095700	15637784	1943	1943	1943	1943	0
690	20241118	095600	15637784	1943	1943	1943	1943	0
691	20241118	095500	15637784	1943	1943	1943	1943	0
692	20241118	095400	15637784	1943	1943	1943	1943	1
693	20241118	095300	15635841	1930	1930	1930	1930	0
694	20241118	095200	15635841	1930	1930	1930	1930	0
695	20241118	095100	15635841	1930	1930	1930	1930	0
696	20241118	095000	15635841	1930	1932	1932	1930	773
697	20241118	094900	14143401	1959	1959	1959	1959	0
698	20241118	094800	14143401	1959	1953	1959	1953	10
699	20241118	094700	14123827	1959	1959	1959	1959	0
700	20241118	094600	14123827	1959	1959	1959	1959	10
701	20241118	094500	14104237	1960	1960	1960	1960	0
702	20241118	094400	14104237	1960	1960	1960	1960	0
703	20241118	094300	14104237	1960	1960	1960	1960	0
704	20241118	094200	14104237	1960	1960	1960	1960	0
705	20241118	094100	14104237	1960	1960	1960	1960	0
706	20241118	094000	14104237	1960	1960	1960	1960	0
707	20241118	093900	14104237	1960	1960	1960	1960	0
708	20241118	093800	14104237	1960	1960	1960	1960	0
709	20241118	093700	14104237	1960	1960	1960	1960	0
710	20241118	093600	14104237	1960	1960	1960	1960	0
711	20241118	093500	14104237	1960	1960	1960	1960	0
712	20241118	093400	14104237	1960	1960	1960	1960	0
713	20241118	093300	14104237	1960	1960	1960	1960	0
714	20241118	093200	14104237	1960	1960	1960	1960	0
715	20241118	093100	14104237	1960	1960	1960	1960	0
716	20241118	093000	14104237	1960	1960	1960	1960	0
717	20241118	092900	14104237	1960	1932	1960	1932	517
718	20241118	092800	13091393	1932	1924	1932	1924	827
719	20241118	092700	11496737	1914	1914	1914	1914	0
720	20241118	092600	11496737	1914	1914	1914	1914	0
721	20241118	092500	11496737	1914	1914	1914	1914	0
722	20241118	092400	11496737	1914	1914	1914	1914	22
723	20241118	092300	11454629	1919	1925	1925	1919	922
724	20241118	092200	9685058	1929	1929	1929	1929	0
725	20241118	092100	9685058	1929	1920	1929	1920	54
726	20241118	092000	9580901	1920	1920	1920	1920	0
727	20241118	091900	9580901	1920	1919	1920	1919	542
728	20241118	091800	8540304	1919	1919	1919	1919	0
729	20241118	091700	8540304	1919	1920	1920	1919	895
730	20241118	091600	6821912	1968	1968	1968	1968	0
731	20241118	091500	6821912	1968	1968	1968	1968	0
732	20241118	091400	6821912	1968	1968	1968	1968	0
733	20241118	091300	6821912	1968	1968	1968	1968	0
734	20241118	091200	6821912	1968	1968	1968	1968	0
735	20241118	091100	6821912	1968	1968	1968	1968	0
736	20241118	091000	6821912	1968	1971	1971	1910	1491
737	20241118	090900	3907464	1971	1971	1971	1971	6
738	20241118	090800	3895638	1969	1969	1969	1969	0
739	20241118	090700	3895638	1969	1969	1969	1969	0
740	20241118	090600	3895638	1969	1969	1969	1969	0
741	20241118	090500	3895638	1969	1973	1973	1969	86
742	20241118	090400	3726160	1980	1980	1980	1980	0
743	20241118	090300	3726160	1980	1980	1980	1980	0
744	20241118	090200	3726160	1980	1980	1980	1980	0
745	20241118	090100	3726160	1980	1980	1980	1980	0
746	20241118	090000	3726160	1980	1980	1980	1979	1882