KissMeData/014100/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	185700	20260795	1994	1994	1994	1994	260
3	20241114	185600	20260795	1994	1994	1994	1994	0
4	20241114	185500	20260795	1994	1994	1994	1994	0
5	20241114	185400	20260795	1994	1994	1994	1994	0
6	20241114	185300	20260795	1994	1994	1994	1994	0
7	20241114	185200	20260795	1994	1994	1994	1994	0
8	20241114	185100	20260795	1994	1994	1994	1994	0
9	20241114	185000	20260795	1994	1994	1994	1994	0
10	20241114	184900	20260795	1994	1994	1994	1994	0
11	20241114	184800	20260795	1994	1994	1994	1994	0
12	20241114	184700	20260795	1994	1994	1994	1994	0
13	20241114	184600	20260795	1994	1994	1994	1994	0
14	20241114	184500	20260795	1994	1994	1994	1994	0
15	20241114	184400	20260795	1994	1994	1994	1994	0
16	20241114	184300	20260795	1994	1994	1994	1994	0
17	20241114	184200	20260795	1994	1994	1994	1994	0
18	20241114	184100	20260795	1994	1994	1994	1994	0
19	20241114	184000	20260795	1994	1994	1994	1994	0
20	20241114	183900	20260795	1994	1994	1994	1994	0
21	20241114	183800	20260795	1994	1994	1994	1994	0
22	20241114	183700	20260795	1994	1994	1994	1994	0
23	20241114	183600	20260795	1994	1994	1994	1994	0
24	20241114	183500	20260795	1994	1994	1994	1994	0
25	20241114	183400	20260795	1994	1994	1994	1994	0
26	20241114	183300	20260795	1994	1994	1994	1994	0
27	20241114	183200	20260795	1994	1994	1994	1994	0
28	20241114	183100	20260795	1994	1994	1994	1994	0
29	20241114	183000	20260795	1994	1994	1994	1994	0
30	20241114	182900	20260795	1994	1994	1994	1994	0
31	20241114	182800	20260795	1994	1994	1994	1994	0
32	20241114	182700	20260795	1994	1994	1994	1994	260
33	20241114	182600	20260795	1994	1994	1994	1994	0
34	20241114	182500	20260795	1994	1994	1994	1994	0
35	20241114	182400	20260795	1994	1994	1994	1994	0
36	20241114	182300	20260795	1994	1994	1994	1994	0
37	20241114	182200	20260795	1994	1994	1994	1994	0
38	20241114	182100	20260795	1994	1994	1994	1994	0
39	20241114	182000	20260795	1994	1994	1994	1994	0
40	20241114	181900	20260795	1994	1994	1994	1994	0
41	20241114	181800	20260795	1994	1994	1994	1994	0
42	20241114	181700	20260795	1994	1994	1994	1994	0
43	20241114	181600	20260795	1994	1994	1994	1994	0
44	20241114	181500	20260795	1994	1994	1994	1994	0
45	20241114	181400	20260795	1994	1994	1994	1994	0
46	20241114	181300	20260795	1994	1994	1994	1994	0
47	20241114	181200	20260795	1994	1994	1994	1994	0
48	20241114	181100	20260795	1994	1994	1994	1994	0
49	20241114	181000	20260795	1994	1994	1994	1994	0
50	20241114	180900	20260795	1994	1994	1994	1994	0
51	20241114	180800	20260795	1994	1994	1994	1994	0
52	20241114	180700	20260795	1994	1994	1994	1994	0
53	20241114	180600	20260795	1994	1994	1994	1994	0
54	20241114	180500	20260795	1994	1994	1994	1994	0
55	20241114	180400	20260795	1994	1994	1994	1994	0
56	20241114	180300	20260795	1994	1994	1994	1994	0
57	20241114	180200	20260795	1994	1994	1994	1994	0
58	20241114	180100	20260795	1994	1994	1994	1994	0
59	20241114	180000	20260795	1994	1994	1994	1994	0
60	20241114	175900	20260795	1994	1994	1994	1994	0
61	20241114	175800	20260795	1994	1994	1994	1994	0
62	20241114	175700	20260795	1994	1994	1994	1994	260
63	20241114	175600	20260795	1994	1994	1994	1994	0
64	20241114	175500	20260795	1994	1994	1994	1994	0
65	20241114	175400	20260795	1994	1994	1994	1994	0
66	20241114	175300	20260795	1994	1994	1994	1994	0
67	20241114	175200	20260795	1994	1994	1994	1994	0
68	20241114	175100	20260795	1994	1994	1994	1994	0
69	20241114	175000	20260795	1994	1994	1994	1994	0
70	20241114	174900	20260795	1994	1994	1994	1994	0
71	20241114	174800	20260795	1994	1994	1994	1994	0
72	20241114	174700	20260795	1994	1994	1994	1994	0
73	20241114	174600	20260795	1994	1994	1994	1994	0
74	20241114	174500	20260795	1994	1994	1994	1994	0
75	20241114	174400	20260795	1994	1994	1994	1994	0
76	20241114	174300	20260795	1994	1994	1994	1994	0
77	20241114	174200	20260795	1994	1994	1994	1994	0
78	20241114	174100	20260795	1994	1994	1994	1994	0
79	20241114	174000	20260795	1994	1994	1994	1994	0
80	20241114	173900	20260795	1994	1994	1994	1994	0
81	20241114	173800	20260795	1994	1994	1994	1994	0
82	20241114	173700	20260795	1994	1994	1994	1994	0
83	20241114	173600	20260795	1994	1994	1994	1994	0
84	20241114	173500	20260795	1994	1994	1994	1994	0
85	20241114	173400	20260795	1994	1994	1994	1994	0
86	20241114	173300	20260795	1994	1994	1994	1994	0
87	20241114	173200	20260795	1994	1994	1994	1994	0
88	20241114	173100	20260795	1994	1994	1994	1994	0
89	20241114	173000	20260795	1994	1994	1994	1994	0
90	20241114	172900	20260795	1994	1994	1994	1994	0
91	20241114	172800	20260795	1994	1994	1994	1994	0
92	20241114	172700	20260795	1994	1994	1994	1994	260
93	20241114	172600	20260795	1994	1994	1994	1994	0
94	20241114	172500	20260795	1994	1994	1994	1994	0
95	20241114	172400	20260795	1994	1994	1994	1994	0
96	20241114	172300	20260795	1994	1994	1994	1994	0
97	20241114	172200	20260795	1994	1994	1994	1994	0
98	20241114	172100	20260795	1994	1994	1994	1994	0
99	20241114	172000	20260795	1994	1994	1994	1994	0
100	20241114	171900	20260795	1994	1994	1994	1994	0
101	20241114	171800	20260795	1994	1994	1994	1994	0
102	20241114	171700	20260795	1994	1994	1994	1994	0
103	20241114	171600	20260795	1994	1994	1994	1994	0
104	20241114	171500	20260795	1994	1994	1994	1994	0
105	20241114	171400	20260795	1994	1994	1994	1994	0
106	20241114	171300	20260795	1994	1994	1994	1994	0
107	20241114	171200	20260795	1994	1994	1994	1994	0
108	20241114	171100	20260795	1994	1994	1994	1994	0
109	20241114	171000	20260795	1994	1994	1994	1994	0
110	20241114	170900	20260795	1994	1994	1994	1994	0
111	20241114	170800	20260795	1994	1994	1994	1994	0
112	20241114	170700	20260795	1994	1994	1994	1994	0
113	20241114	170600	20260795	1994	1994	1994	1994	0
114	20241114	170500	20260795	1994	1994	1994	1994	0
115	20241114	170400	20260795	1994	1994	1994	1994	0
116	20241114	170300	20260795	1994	1994	1994	1994	0
117	20241114	170200	20260795	1994	1994	1994	1994	0
118	20241114	170100	20260795	1994	1994	1994	1994	0
119	20241114	170000	20260795	1994	1994	1994	1994	0
120	20241114	165900	20260795	1994	1994	1994	1994	0
121	20241114	165800	20260795	1994	1994	1994	1994	0
122	20241114	165700	20260795	1994	1994	1994	1994	260
123	20241114	165600	20260795	1994	1994	1994	1994	0
124	20241114	165500	20260795	1994	1994	1994	1994	0
125	20241114	165400	20260795	1994	1994	1994	1994	0
126	20241114	165300	20260795	1994	1994	1994	1994	0
127	20241114	165200	20260795	1994	1994	1994	1994	0
128	20241114	165100	20260795	1994	1994	1994	1994	0
129	20241114	165000	20260795	1994	1994	1994	1994	0
130	20241114	164900	20260795	1994	1994	1994	1994	0
131	20241114	164800	20260795	1994	1994	1994	1994	0
132	20241114	164700	20260795	1994	1994	1994	1994	0
133	20241114	164600	20260795	1994	1994	1994	1994	0
134	20241114	164500	20260795	1994	1994	1994	1994	0
135	20241114	164400	20260795	1994	1994	1994	1994	0
136	20241114	164300	20260795	1994	1994	1994	1994	0
137	20241114	164200	20260795	1994	1994	1994	1994	0
138	20241114	164100	20260795	1994	1994	1994	1994	0
139	20241114	164000	20260795	1994	1994	1994	1994	0
140	20241114	163900	20260795	1994	1994	1994	1994	0
141	20241114	163800	20260795	1994	1994	1994	1994	0
142	20241114	163700	20260795	1994	1994	1994	1994	0
143	20241114	163600	20260795	1994	1994	1994	1994	0
144	20241114	163500	20260795	1994	1994	1994	1994	0
145	20241114	163400	20260795	1994	1994	1994	1994	0
146	20241114	163300	20260795	1994	1994	1994	1994	0
147	20241114	163200	20260795	1994	1994	1994	1994	0
148	20241114	163100	20260795	1994	1994	1994	1994	0
149	20241114	163000	20260795	1994	1994	1994	1994	260
150	20241114	162900	19742355	1992	1992	1992	1992	0
151	20241114	162800	19742355	1992	1992	1992	1992	0
152	20241114	162700	19742355	1992	1992	1992	1992	0
153	20241114	162600	19742355	1992	1992	1992	1992	0
154	20241114	162500	19742355	1992	1992	1992	1992	0
155	20241114	162400	19742355	1992	1992	1992	1992	0
156	20241114	162300	19742355	1992	1992	1992	1992	0
157	20241114	162200	19742355	1992	1992	1992	1992	0
158	20241114	162100	19742355	1992	1992	1992	1992	0
159	20241114	162000	19742355	1992	1992	1992	1992	0
160	20241114	161900	19742355	1992	1992	1992	1992	0
161	20241114	161800	19742355	1992	1992	1992	1992	0
162	20241114	161700	19742355	1992	1992	1992	1992	0
163	20241114	161600	19742355	1992	1992	1992	1992	0
164	20241114	161500	19742355	1992	1992	1992	1992	3
165	20241114	161400	19736379	1992	1992	1992	1992	0
166	20241114	161300	19736379	1992	1992	1992	1992	0
167	20241114	161200	19736379	1992	1992	1992	1992	0
168	20241114	161100	19736379	1992	1992	1992	1992	0
169	20241114	161000	19736379	1992	1992	1992	1992	0
170	20241114	160900	19736379	1992	1992	1992	1992	0
171	20241114	160800	19736379	1992	1992	1992	1992	0
172	20241114	160700	19736379	1992	1992	1992	1992	0
173	20241114	160600	19736379	1992	1992	1992	1992	0
174	20241114	160500	19736379	1992	1992	1992	1992	0
175	20241114	160400	19736379	1992	1992	1992	1992	0
176	20241114	160300	19736379	1992	1992	1992	1992	0
177	20241114	160200	19736379	1992	1992	1992	1992	0
178	20241114	160100	19736379	1992	1992	1992	1992	0
179	20241114	160000	19736379	1992	1992	1992	1992	0
180	20241114	155900	19736379	1992	1992	1992	1992	0
181	20241114	155800	19736379	1992	1992	1992	1992	0
182	20241114	155700	19736379	1992	1992	1992	1992	0
183	20241114	155600	19736379	1992	1992	1992	1992	0
184	20241114	155500	19736379	1992	1992	1992	1992	0
185	20241114	155400	19736379	1992	1992	1992	1992	0
186	20241114	155300	19736379	1992	1992	1992	1992	0
187	20241114	155200	19736379	1992	1992	1992	1992	0
188	20241114	155100	19736379	1992	1992	1992	1992	0
189	20241114	155000	19736379	1992	1992	1992	1992	0
190	20241114	154900	19736379	1992	1992	1992	1992	0
191	20241114	154800	19736379	1992	1992	1992	1992	0
192	20241114	154700	19736379	1992	1992	1992	1992	0
193	20241114	154600	19736379	1992	1992	1992	1992	0
194	20241114	154500	19736379	1992	1992	1992	1992	0
195	20241114	154400	19736379	1992	1992	1992	1992	0
196	20241114	154300	19736379	1992	1992	1992	1992	0
197	20241114	154200	19736379	1992	1992	1992	1992	0
198	20241114	154100	19736379	1992	1992	1992	1992	0
199	20241114	154000	19736379	1992	1992	1992	1992	0
200	20241114	153900	19736379	1992	1992	1992	1992	0
201	20241114	153800	19736379	1992	1992	1992	1992	0
202	20241114	153700	19736379	1992	1990	1992	1990	56
203	20241114	153600	19624880	1920	1920	1920	1920	0
204	20241114	153500	19624880	1920	1920	1920	1920	0
205	20241114	153400	19624880	1920	1920	1920	1920	0
206	20241114	153300	19624880	1920	1920	1920	1920	0
207	20241114	153200	19624880	1920	1992	1992	1920	2
208	20241114	153100	19620968	1920	1920	1920	1920	0
209	20241114	153000	19620968	1920	1920	1920	1920	0
210	20241114	152900	19620968	1920	1920	1920	1920	0
211	20241114	152800	19620968	1920	1920	1920	1920	0
212	20241114	152700	19620968	1920	1992	1992	1920	2
213	20241114	152600	19617056	1920	1920	1920	1920	0
214	20241114	152500	19617056	1920	1920	1920	1920	0
215	20241114	152400	19617056	1920	1920	1920	1920	0
216	20241114	152300	19617056	1920	1920	1920	1920	0
217	20241114	152200	19617056	1920	1920	1920	1920	0
218	20241114	152100	19617056	1920	1920	1920	1920	0
219	20241114	152000	19617056	1920	1925	1925	1920	242
220	20241114	151900	19152109	1992	1992	1992	1992	0
221	20241114	151800	19152109	1992	1992	1992	1992	1
222	20241114	151700	19150117	1925	1925	1925	1925	0
223	20241114	151600	19150117	1925	1925	1925	1925	0
224	20241114	151500	19150117	1925	1925	1925	1925	0
225	20241114	151400	19150117	1925	1925	1925	1925	0
226	20241114	151300	19150117	1925	1925	1925	1925	0
227	20241114	151200	19150117	1925	1934	1934	1925	41
228	20241114	151100	19071008	1994	1994	1994	1994	0
229	20241114	151000	19071008	1994	1994	1994	1994	0
230	20241114	150900	19071008	1994	1994	1994	1994	0
231	20241114	150800	19071008	1994	1994	1994	1994	0
232	20241114	150700	19071008	1994	1994	1994	1994	0
233	20241114	150600	19071008	1994	1994	1994	1994	0
234	20241114	150500	19071008	1994	1994	1994	1994	0
235	20241114	150400	19071008	1994	1994	1994	1994	0
236	20241114	150300	19071008	1994	1934	1994	1934	11
237	20241114	150200	19049674	1995	1976	1995	1976	10
238	20241114	150100	19029879	1976	1976	1976	1976	0
239	20241114	150000	19029879	1976	1976	1976	1976	0
240	20241114	145900	19029879	1976	1976	1976	1976	0
241	20241114	145800	19029879	1976	1976	1976	1976	0
242	20241114	145700	19029879	1976	1976	1976	1976	0
243	20241114	145600	19029879	1976	1976	1976	1976	0
244	20241114	145500	19029879	1976	1976	1976	1976	0
245	20241114	145400	19029879	1976	1976	1976	1976	0
246	20241114	145300	19029879	1976	1976	1976	1976	0
247	20241114	145200	19029879	1976	1976	1976	1976	0
248	20241114	145100	19029879	1976	1976	1976	1976	0
249	20241114	145000	19029879	1976	1976	1976	1976	0
250	20241114	144900	19029879	1976	1976	1976	1976	0
251	20241114	144800	19029879	1976	1976	1976	1976	2
252	20241114	144700	19025927	1976	1976	1976	1976	0
253	20241114	144600	19025927	1976	1971	1976	1971	50
254	20241114	144500	18927177	1971	1971	1971	1971	0
255	20241114	144400	18927177	1971	1971	1971	1971	0
256	20241114	144300	18927177	1971	1971	1971	1971	0
257	20241114	144200	18927177	1971	1971	1971	1971	50
258	20241114	144100	18828627	1931	1931	1931	1931	0
259	20241114	144000	18828627	1931	1931	1931	1931	0
260	20241114	143900	18828627	1931	1931	1931	1931	0
261	20241114	143800	18828627	1931	1931	1931	1931	0
262	20241114	143700	18828627	1931	1931	1931	1931	0
263	20241114	143600	18828627	1931	1931	1931	1931	0
264	20241114	143500	18828627	1931	1931	1931	1931	0
265	20241114	143400	18828627	1931	1931	1931	1931	0
266	20241114	143300	18828627	1931	1931	1931	1931	0
267	20241114	143200	18828627	1931	1971	1971	1931	2
268	20241114	143100	18824725	1984	1984	1984	1984	0
269	20241114	143000	18824725	1984	1984	1984	1984	0
270	20241114	142900	18824725	1984	1984	1984	1984	0
271	20241114	142800	18824725	1984	1984	1984	1984	0
272	20241114	142700	18824725	1984	1984	1984	1984	5
273	20241114	142600	18814805	1984	1984	1984	1984	22
274	20241114	142500	18771157	1984	1984	1984	1984	0
275	20241114	142400	18771157	1984	1984	1984	1984	0
276	20241114	142300	18771157	1984	1984	1984	1984	78
277	20241114	142200	18616405	1984	1984	1984	1984	0
278	20241114	142100	18616405	1984	1984	1984	1984	1
279	20241114	142000	18614421	1946	1946	1946	1946	0
280	20241114	141900	18614421	1946	1940	1946	1926	835
281	20241114	141800	16998889	1941	1941	1941	1941	0
282	20241114	141700	16998889	1941	1941	1941	1941	44
283	20241114	141600	16913485	1998	1998	1998	1998	0
284	20241114	141500	16913485	1998	1985	1998	1985	476
285	20241114	141400	15964017	1939	1939	1939	1939	0
286	20241114	141300	15964017	1939	1939	1939	1939	0
287	20241114	141200	15964017	1939	1939	1939	1939	0
288	20241114	141100	15964017	1939	1939	1939	1939	0
289	20241114	141000	15964017	1939	1939	1939	1939	0
290	20241114	140900	15964017	1939	1939	1939	1939	0
291	20241114	140800	15964017	1939	1939	1939	1939	0
292	20241114	140700	15964017	1939	1939	1939	1939	0
293	20241114	140600	15964017	1939	1939	1939	1939	0
294	20241114	140500	15964017	1939	1939	1939	1939	0
295	20241114	140400	15964017	1939	1939	1939	1939	0
296	20241114	140300	15964017	1939	1939	1939	1939	0
297	20241114	140200	15964017	1939	1939	1939	1939	0
298	20241114	140100	15964017	1939	1939	1939	1939	0
299	20241114	140000	15964017	1939	1939	1939	1939	0
300	20241114	135900	15964017	1939	1939	1939	1939	2
301	20241114	135800	15960139	1990	1990	1990	1990	0
302	20241114	135700	15960139	1990	1990	1990	1990	0
303	20241114	135600	15960139	1990	1990	1990	1990	0
304	20241114	135500	15960139	1990	1990	1990	1990	0
305	20241114	135400	15960139	1990	1990	1990	1990	0
306	20241114	135300	15960139	1990	1990	1990	1990	0
307	20241114	135200	15960139	1990	1990	1990	1990	0
308	20241114	135100	15960139	1990	1990	1990	1990	1
309	20241114	135000	15958149	1990	1990	1990	1990	0
310	20241114	134900	15958149	1990	1990	1990	1990	0
311	20241114	134800	15958149	1990	1990	1990	1990	0
312	20241114	134700	15958149	1990	1990	1990	1990	0
313	20241114	134600	15958149	1990	1990	1990	1990	0
314	20241114	134500	15958149	1990	1990	1990	1990	0
315	20241114	134400	15958149	1990	1990	1990	1990	0
316	20241114	134300	15958149	1990	1990	1990	1990	0
317	20241114	134200	15958149	1990	1990	1990	1990	0
318	20241114	134100	15958149	1990	1990	1990	1990	0
319	20241114	134000	15958149	1990	1990	1990	1990	0
320	20241114	133900	15958149	1990	1990	1990	1990	0
321	20241114	133800	15958149	1990	1990	1990	1990	0
322	20241114	133700	15958149	1990	1990	1990	1990	0
323	20241114	133600	15958149	1990	1990	1990	1990	0
324	20241114	133500	15958149	1990	1990	1990	1990	0
325	20241114	133400	15958149	1990	1990	1990	1990	0
326	20241114	133300	15958149	1990	1990	1990	1990	0
327	20241114	133200	15958149	1990	1990	1990	1990	0
328	20241114	133100	15958149	1990	1990	1990	1990	0
329	20241114	133000	15958149	1990	1990	1990	1990	0
330	20241114	132900	15958149	1990	1990	1990	1990	0
331	20241114	132800	15958149	1990	1990	1990	1990	0
332	20241114	132700	15958149	1990	1990	1990	1990	0
333	20241114	132600	15958149	1990	1990	1990	1990	0
334	20241114	132500	15958149	1990	1990	1990	1990	36
335	20241114	132400	15886509	1990	1989	1990	1989	143
336	20241114	132300	15602004	1989	1989	1989	1989	0
337	20241114	132200	15602004	1989	1989	1989	1989	0
338	20241114	132100	15602004	1989	1989	1989	1989	0
339	20241114	132000	15602004	1989	1989	1989	1989	1
340	20241114	131900	15600015	1989	1989	1989	1989	0
341	20241114	131800	15600015	1989	1989	1989	1989	0
342	20241114	131700	15600015	1989	1989	1989	1989	0
343	20241114	131600	15600015	1989	1989	1989	1989	0
344	20241114	131500	15600015	1989	1957	1989	1957	5
345	20241114	131400	15590166	1957	1957	1957	1957	0
346	20241114	131300	15590166	1957	1957	1957	1957	0
347	20241114	131200	15590166	1957	1957	1957	1957	0
348	20241114	131100	15590166	1957	1957	1957	1957	0
349	20241114	131000	15590166	1957	1957	1957	1957	0
350	20241114	130900	15590166	1957	1957	1957	1957	0
351	20241114	130800	15590166	1957	1957	1957	1957	0
352	20241114	130700	15590166	1957	1957	1957	1957	0
353	20241114	130600	15590166	1957	1957	1957	1957	0
354	20241114	130500	15590166	1957	1957	1957	1957	0
355	20241114	130400	15590166	1957	1957	1957	1957	0
356	20241114	130300	15590166	1957	1957	1957	1957	0
357	20241114	130200	15590166	1957	1957	1957	1957	0
358	20241114	130100	15590166	1957	1957	1957	1957	0
359	20241114	130000	15590166	1957	1957	1957	1957	0
360	20241114	125900	15590166	1957	1957	1957	1957	0
361	20241114	125800	15590166	1957	1957	1957	1957	0
362	20241114	125700	15590166	1957	1957	1957	1957	0
363	20241114	125600	15590166	1957	1957	1957	1957	0
364	20241114	125500	15590166	1957	1957	1957	1957	5
365	20241114	125400	15580381	1927	1927	1927	1927	0
366	20241114	125300	15580381	1927	1927	1927	1927	0
367	20241114	125200	15580381	1927	1927	1927	1927	0
368	20241114	125100	15580381	1927	1927	1927	1927	0
369	20241114	125000	15580381	1927	1927	1927	1927	0
370	20241114	124900	15580381	1927	1927	1927	1927	0
371	20241114	124800	15580381	1927	1927	1927	1927	0
372	20241114	124700	15580381	1927	1927	1927	1927	0
373	20241114	124600	15580381	1927	1927	1927	1927	0
374	20241114	124500	15580381	1927	1927	1927	1927	0
375	20241114	124400	15580381	1927	1927	1927	1927	0
376	20241114	124300	15580381	1927	1927	1927	1927	0
377	20241114	124200	15580381	1927	1927	1927	1927	0
378	20241114	124100	15580381	1927	1927	1927	1927	0
379	20241114	124000	15580381	1927	1927	1927	1927	0
380	20241114	123900	15580381	1927	1927	1927	1927	0
381	20241114	123800	15580381	1927	1927	1927	1927	0
382	20241114	123700	15580381	1927	1927	1927	1927	0
383	20241114	123600	15580381	1927	1927	1927	1927	0
384	20241114	123500	15580381	1927	1927	1927	1927	0
385	20241114	123400	15580381	1927	1927	1927	1927	0
386	20241114	123300	15580381	1927	1927	1927	1927	10
387	20241114	123200	15561111	1957	1957	1957	1957	0
388	20241114	123100	15561111	1957	1957	1957	1957	0
389	20241114	123000	15561111	1957	1957	1957	1957	0
390	20241114	122900	15561111	1957	1957	1957	1957	0
391	20241114	122800	15561111	1957	1957	1957	1957	0
392	20241114	122700	15561111	1957	1957	1957	1957	0
393	20241114	122600	15561111	1957	1957	1957	1957	0
394	20241114	122500	15561111	1957	1957	1957	1957	0
395	20241114	122400	15561111	1957	1957	1957	1957	0
396	20241114	122300	15561111	1957	1957	1957	1957	0
397	20241114	122200	15561111	1957	1957	1957	1957	0
398	20241114	122100	15561111	1957	1957	1957	1957	0
399	20241114	122000	15561111	1957	1957	1957	1957	0
400	20241114	121900	15561111	1957	1957	1957	1957	0
401	20241114	121800	15561111	1957	1957	1957	1957	0
402	20241114	121700	15561111	1957	1957	1957	1957	0
403	20241114	121600	15561111	1957	1957	1957	1957	0
404	20241114	121500	15561111	1957	1957	1957	1957	9
405	20241114	121400	15543498	1957	1957	1957	1957	0
406	20241114	121300	15543498	1957	1957	1957	1957	0
407	20241114	121200	15543498	1957	1957	1957	1957	0
408	20241114	121100	15543498	1957	1956	1957	1956	500
409	20241114	121000	14565013	1927	1927	1927	1927	16
410	20241114	120900	14534181	1957	1957	1957	1957	0
411	20241114	120800	14534181	1957	1957	1957	1957	0
412	20241114	120700	14534181	1957	1957	1957	1957	0
413	20241114	120600	14534181	1957	1957	1957	1957	0
414	20241114	120500	14534181	1957	1957	1957	1957	0
415	20241114	120400	14534181	1957	1957	1957	1957	0
416	20241114	120300	14534181	1957	1957	1957	1957	0
417	20241114	120200	14534181	1957	1957	1957	1957	0
418	20241114	120100	14534181	1957	1957	1957	1957	0
419	20241114	120000	14534181	1957	1957	1957	1957	0
420	20241114	115900	14534181	1957	1957	1957	1957	0
421	20241114	115800	14534181	1957	1957	1957	1957	0
422	20241114	115700	14534181	1957	1957	1957	1957	0
423	20241114	115600	14534181	1957	1957	1957	1957	100
424	20241114	115500	14338481	1957	1957	1957	1957	0
425	20241114	115400	14338481	1957	1957	1957	1957	0
426	20241114	115300	14338481	1957	1957	1957	1957	305
427	20241114	115200	13741596	1957	1957	1957	1957	12
428	20241114	115100	13718112	1957	1957	1957	1957	0
429	20241114	115000	13718112	1957	1957	1957	1957	0
430	20241114	114900	13718112	1957	1957	1957	1957	0
431	20241114	114800	13718112	1957	1957	1957	1957	0
432	20241114	114700	13718112	1957	1957	1957	1957	50
433	20241114	114600	13620262	1988	1988	1988	1988	0
434	20241114	114500	13620262	1988	1988	1988	1988	0
435	20241114	114400	13620262	1988	1988	1988	1988	0
436	20241114	114300	13620262	1988	1988	1988	1988	0
437	20241114	114200	13620262	1988	1988	1988	1988	0
438	20241114	114100	13620262	1988	1988	1988	1988	0
439	20241114	114000	13620262	1988	1988	1988	1988	0
440	20241114	113900	13620262	1988	1988	1988	1988	0
441	20241114	113800	13620262	1988	1988	1988	1988	5
442	20241114	113700	13610322	1957	1957	1957	1957	0
443	20241114	113600	13610322	1957	1957	1957	1957	0
444	20241114	113500	13610322	1957	1957	1957	1957	1
445	20241114	113400	13608365	1990	1990	1990	1990	0
446	20241114	113300	13608365	1990	1990	1990	1990	0
447	20241114	113200	13608365	1990	1990	1990	1990	0
448	20241114	113100	13608365	1990	1990	1990	1990	0
449	20241114	113000	13608365	1990	1990	1990	1990	0
450	20241114	112900	13608365	1990	1990	1990	1990	0
451	20241114	112800	13608365	1990	1990	1990	1990	0
452	20241114	112700	13608365	1990	1990	1990	1990	0
453	20241114	112600	13608365	1990	1990	1990	1990	0
454	20241114	112500	13608365	1990	1990	1990	1990	0
455	20241114	112400	13608365	1990	1990	1990	1990	0
456	20241114	112300	13608365	1990	1990	1990	1990	0
457	20241114	112200	13608365	1990	1990	1990	1990	0
458	20241114	112100	13608365	1990	1990	1990	1990	2
459	20241114	112000	13604385	1998	1998	1998	1998	0
460	20241114	111900	13604385	1998	1998	1998	1998	0
461	20241114	111800	13604385	1998	1998	1998	1998	0
462	20241114	111700	13604385	1998	1998	1998	1998	0
463	20241114	111600	13604385	1998	1998	1998	1998	0
464	20241114	111500	13604385	1998	1998	1998	1998	5
465	20241114	111400	13594395	1955	1955	1955	1955	0
466	20241114	111300	13594395	1955	1955	1955	1955	0
467	20241114	111200	13594395	1955	1955	1955	1955	0
468	20241114	111100	13594395	1955	1955	1955	1955	0
469	20241114	111000	13594395	1955	1955	1955	1955	0
470	20241114	110900	13594395	1955	1955	1955	1955	0
471	20241114	110800	13594395	1955	1955	1955	1955	0
472	20241114	110700	13594395	1955	1955	1955	1955	0
473	20241114	110600	13594395	1955	1955	1955	1955	0
474	20241114	110500	13594395	1955	1955	1955	1955	0
475	20241114	110400	13594395	1955	1955	1955	1955	0
476	20241114	110300	13594395	1955	1955	1955	1955	0
477	20241114	110200	13594395	1955	1955	1955	1955	0
478	20241114	110100	13594395	1955	1955	1955	1955	0
479	20241114	110000	13594395	1955	1955	1955	1955	166
480	20241114	105900	13269865	1955	1955	1955	1955	0
481	20241114	105800	13269865	1955	1970	1970	1955	22
482	20241114	105700	13226675	1999	1975	1999	1975	745
483	20241114	105600	11740628	1975	1975	1975	1975	0
484	20241114	105500	11740628	1975	1975	1975	1975	0
485	20241114	105400	11740628	1975	1975	1975	1975	0
486	20241114	105300	11740628	1975	1975	1975	1975	0
487	20241114	105200	11740628	1975	1975	1975	1975	0
488	20241114	105100	11740628	1975	1975	1975	1975	0
489	20241114	105000	11740628	1975	1975	1975	1975	0
490	20241114	104900	11740628	1975	1975	1975	1975	0
491	20241114	104800	11740628	1975	1975	1975	1975	0
492	20241114	104700	11740628	1975	1975	1975	1975	0
493	20241114	104600	11740628	1975	1975	1975	1975	5
494	20241114	104500	11730753	1930	1930	1930	1930	0
495	20241114	104400	11730753	1930	1930	1930	1930	491
496	20241114	104300	10783123	1930	1930	1930	1930	0
497	20241114	104200	10783123	1930	1930	1930	1930	12
498	20241114	104100	10759963	1930	1930	1930	1930	2
499	20241114	104000	10756103	1930	1930	1930	1930	262
500	20241114	103900	10250443	1938	1938	1938	1938	2
501	20241114	103800	10246567	1938	1938	1938	1938	0
502	20241114	103700	10246567	1938	1938	1938	1938	0
503	20241114	103600	10246567	1938	1938	1938	1938	0
504	20241114	103500	10246567	1938	1938	1938	1938	0
505	20241114	103400	10246567	1938	1938	1938	1938	43
506	20241114	103300	10163233	1986	1986	1986	1986	0
507	20241114	103200	10163233	1986	1986	1986	1986	0
508	20241114	103100	10163233	1986	1986	1986	1986	0
509	20241114	103000	10163233	1986	1986	1986	1986	0
510	20241114	102900	10163233	1986	1986	1986	1986	0
511	20241114	102800	10163233	1986	1986	1986	1986	0
512	20241114	102700	10163233	1986	1986	1986	1986	0
513	20241114	102600	10163233	1986	1986	1986	1986	0
514	20241114	102500	10163233	1986	1986	1986	1986	0
515	20241114	102400	10163233	1986	1986	1986	1986	0
516	20241114	102300	10163233	1986	1986	1986	1986	0
517	20241114	102200	10163233	1986	1986	1986	1986	0
518	20241114	102100	10163233	1986	1986	1986	1986	0
519	20241114	102000	10163233	1986	1986	1986	1986	5
520	20241114	101900	10153303	1938	1938	1938	1938	0
521	20241114	101800	10153303	1938	1938	1938	1938	0
522	20241114	101700	10153303	1938	1938	1938	1938	130
523	20241114	101600	9901363	1998	1998	1998	1998	0
524	20241114	101500	9901363	1998	1998	1998	1998	0
525	20241114	101400	9901363	1998	1998	1998	1998	0
526	20241114	101300	9901363	1998	1999	1999	1998	20
527	20241114	101200	9861393	1933	1933	1933	1933	0
528	20241114	101100	9861393	1933	1933	1933	1933	0
529	20241114	101000	9861393	1933	1933	1933	1933	0
530	20241114	100900	9861393	1933	1933	1933	1933	0
531	20241114	100800	9861393	1933	1933	1933	1933	690
532	20241114	100700	8527623	2000	2000	2000	2000	5
533	20241114	100600	8517623	1999	1999	1999	1999	305
534	20241114	100500	7907928	1999	1999	1999	1999	0
535	20241114	100400	7907928	1999	1999	1999	1999	0
536	20241114	100300	7907928	1999	1990	1999	1990	1950
537	20241114	100200	4026978	1990	1944	1990	1944	1510
538	20241114	100100	1035207	1944	1944	1944	1944	0
539	20241114	100000	1035207	1944	1917	1944	1917	540