KissMeData/065570/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194000	188219199	1968	1968	1968	1968	1592
3	20241118	193900	188219199	1968	1968	1968	1968	0
4	20241118	193800	188219199	1968	1968	1968	1968	0
5	20241118	193700	188219199	1968	1968	1968	1968	0
6	20241118	193600	188219199	1968	1968	1968	1968	0
7	20241118	193500	188219199	1968	1968	1968	1968	0
8	20241118	193400	188219199	1968	1968	1968	1968	0
9	20241118	193300	188219199	1968	1968	1968	1968	0
10	20241118	193200	188219199	1968	1968	1968	1968	0
11	20241118	193100	188219199	1968	1968	1968	1968	0
12	20241118	193000	188219199	1968	1968	1968	1968	0
13	20241118	192900	188219199	1968	1968	1968	1968	0
14	20241118	192800	188219199	1968	1968	1968	1968	0
15	20241118	192700	188219199	1968	1968	1968	1968	0
16	20241118	192600	188219199	1968	1968	1968	1968	0
17	20241118	192500	188219199	1968	1968	1968	1968	0
18	20241118	192400	188219199	1968	1968	1968	1968	0
19	20241118	192300	188219199	1968	1968	1968	1968	0
20	20241118	192200	188219199	1968	1968	1968	1968	0
21	20241118	192100	188219199	1968	1968	1968	1968	0
22	20241118	192000	188219199	1968	1968	1968	1968	0
23	20241118	191900	188219199	1968	1968	1968	1968	0
24	20241118	191800	188219199	1968	1968	1968	1968	0
25	20241118	191700	188219199	1968	1968	1968	1968	0
26	20241118	191600	188219199	1968	1968	1968	1968	0
27	20241118	191500	188219199	1968	1968	1968	1968	0
28	20241118	191400	188219199	1968	1968	1968	1968	0
29	20241118	191300	188219199	1968	1968	1968	1968	0
30	20241118	191200	188219199	1968	1968	1968	1968	0
31	20241118	191100	188219199	1968	1968	1968	1968	0
32	20241118	191000	188219199	1968	1968	1968	1968	1592
33	20241118	190900	188219199	1968	1968	1968	1968	0
34	20241118	190800	188219199	1968	1968	1968	1968	0
35	20241118	190700	188219199	1968	1968	1968	1968	0
36	20241118	190600	188219199	1968	1968	1968	1968	0
37	20241118	190500	188219199	1968	1968	1968	1968	0
38	20241118	190400	188219199	1968	1968	1968	1968	0
39	20241118	190300	188219199	1968	1968	1968	1968	0
40	20241118	190200	188219199	1968	1968	1968	1968	0
41	20241118	190100	188219199	1968	1968	1968	1968	0
42	20241118	190000	188219199	1968	1968	1968	1968	0
43	20241118	185900	188219199	1968	1968	1968	1968	0
44	20241118	185800	188219199	1968	1968	1968	1968	0
45	20241118	185700	188219199	1968	1968	1968	1968	0
46	20241118	185600	188219199	1968	1968	1968	1968	0
47	20241118	185500	188219199	1968	1968	1968	1968	0
48	20241118	185400	188219199	1968	1968	1968	1968	0
49	20241118	185300	188219199	1968	1968	1968	1968	0
50	20241118	185200	188219199	1968	1968	1968	1968	0
51	20241118	185100	188219199	1968	1968	1968	1968	0
52	20241118	185000	188219199	1968	1968	1968	1968	0
53	20241118	184900	188219199	1968	1968	1968	1968	0
54	20241118	184800	188219199	1968	1968	1968	1968	0
55	20241118	184700	188219199	1968	1968	1968	1968	0
56	20241118	184600	188219199	1968	1968	1968	1968	0
57	20241118	184500	188219199	1968	1968	1968	1968	0
58	20241118	184400	188219199	1968	1968	1968	1968	0
59	20241118	184300	188219199	1968	1968	1968	1968	0
60	20241118	184200	188219199	1968	1968	1968	1968	0
61	20241118	184100	188219199	1968	1968	1968	1968	0
62	20241118	184000	188219199	1968	1968	1968	1968	1592
63	20241118	183900	188219199	1968	1968	1968	1968	0
64	20241118	183800	188219199	1968	1968	1968	1968	0
65	20241118	183700	188219199	1968	1968	1968	1968	0
66	20241118	183600	188219199	1968	1968	1968	1968	0
67	20241118	183500	188219199	1968	1968	1968	1968	0
68	20241118	183400	188219199	1968	1968	1968	1968	0
69	20241118	183300	188219199	1968	1968	1968	1968	0
70	20241118	183200	188219199	1968	1968	1968	1968	0
71	20241118	183100	188219199	1968	1968	1968	1968	0
72	20241118	183000	188219199	1968	1968	1968	1968	0
73	20241118	182900	188219199	1968	1968	1968	1968	0
74	20241118	182800	188219199	1968	1968	1968	1968	0
75	20241118	182700	188219199	1968	1968	1968	1968	0
76	20241118	182600	188219199	1968	1968	1968	1968	0
77	20241118	182500	188219199	1968	1968	1968	1968	0
78	20241118	182400	188219199	1968	1968	1968	1968	0
79	20241118	182300	188219199	1968	1968	1968	1968	0
80	20241118	182200	188219199	1968	1968	1968	1968	0
81	20241118	182100	188219199	1968	1968	1968	1968	0
82	20241118	182000	188219199	1968	1968	1968	1968	0
83	20241118	181900	188219199	1968	1968	1968	1968	0
84	20241118	181800	188219199	1968	1968	1968	1968	0
85	20241118	181700	188219199	1968	1968	1968	1968	0
86	20241118	181600	188219199	1968	1968	1968	1968	0
87	20241118	181500	188219199	1968	1968	1968	1968	0
88	20241118	181400	188219199	1968	1968	1968	1968	0
89	20241118	181300	188219199	1968	1968	1968	1968	0
90	20241118	181200	188219199	1968	1968	1968	1968	0
91	20241118	181100	188219199	1968	1968	1968	1968	0
92	20241118	181000	188219199	1968	1968	1968	1968	1592
93	20241118	180900	188219199	1968	1968	1968	1968	0
94	20241118	180800	188219199	1968	1968	1968	1968	0
95	20241118	180700	188219199	1968	1968	1968	1968	0
96	20241118	180600	188219199	1968	1968	1968	1968	0
97	20241118	180500	188219199	1968	1968	1968	1968	0
98	20241118	180400	188219199	1968	1968	1968	1968	0
99	20241118	180300	188219199	1968	1968	1968	1968	0
100	20241118	180200	188219199	1968	1968	1968	1968	0
101	20241118	180100	188219199	1968	1968	1968	1968	0
102	20241118	180000	188219199	1968	1968	1968	1968	0
103	20241118	175900	188219199	1968	1968	1968	1968	0
104	20241118	175800	188219199	1968	1968	1968	1968	0
105	20241118	175700	188219199	1968	1968	1968	1968	0
106	20241118	175600	188219199	1968	1968	1968	1968	0
107	20241118	175500	188219199	1968	1968	1968	1968	0
108	20241118	175400	188219199	1968	1968	1968	1968	0
109	20241118	175300	188219199	1968	1968	1968	1968	0
110	20241118	175200	188219199	1968	1968	1968	1968	0
111	20241118	175100	188219199	1968	1968	1968	1968	0
112	20241118	175000	188219199	1968	1968	1968	1968	0
113	20241118	174900	188219199	1968	1968	1968	1968	0
114	20241118	174800	188219199	1968	1968	1968	1968	0
115	20241118	174700	188219199	1968	1968	1968	1968	0
116	20241118	174600	188219199	1968	1968	1968	1968	0
117	20241118	174500	188219199	1968	1968	1968	1968	0
118	20241118	174400	188219199	1968	1968	1968	1968	0
119	20241118	174300	188219199	1968	1968	1968	1968	0
120	20241118	174200	188219199	1968	1968	1968	1968	0
121	20241118	174100	188219199	1968	1968	1968	1968	0
122	20241118	174000	188219199	1968	1968	1968	1968	1592
123	20241118	173900	188219199	1968	1968	1968	1968	0
124	20241118	173800	188219199	1968	1968	1968	1968	0
125	20241118	173700	188219199	1968	1968	1968	1968	0
126	20241118	173600	188219199	1968	1968	1968	1968	0
127	20241118	173500	188219199	1968	1968	1968	1968	0
128	20241118	173400	188219199	1968	1968	1968	1968	0
129	20241118	173300	188219199	1968	1968	1968	1968	0
130	20241118	173200	188219199	1968	1968	1968	1968	0
131	20241118	173100	188219199	1968	1968	1968	1968	0
132	20241118	173000	188219199	1968	1968	1968	1968	0
133	20241118	172900	188219199	1968	1968	1968	1968	0
134	20241118	172800	188219199	1968	1968	1968	1968	0
135	20241118	172700	188219199	1968	1968	1968	1968	0
136	20241118	172600	188219199	1968	1968	1968	1968	0
137	20241118	172500	188219199	1968	1968	1968	1968	0
138	20241118	172400	188219199	1968	1968	1968	1968	0
139	20241118	172300	188219199	1968	1968	1968	1968	0
140	20241118	172200	188219199	1968	1968	1968	1968	0
141	20241118	172100	188219199	1968	1968	1968	1968	0
142	20241118	172000	188219199	1968	1968	1968	1968	0
143	20241118	171900	188219199	1968	1968	1968	1968	0
144	20241118	171800	188219199	1968	1968	1968	1968	0
145	20241118	171700	188219199	1968	1968	1968	1968	0
146	20241118	171600	188219199	1968	1968	1968	1968	0
147	20241118	171500	188219199	1968	1968	1968	1968	0
148	20241118	171400	188219199	1968	1968	1968	1968	0
149	20241118	171300	188219199	1968	1968	1968	1968	0
150	20241118	171200	188219199	1968	1968	1968	1968	0
151	20241118	171100	188219199	1968	1968	1968	1968	0
152	20241118	171000	188219199	1968	1968	1968	1968	1592
153	20241118	170900	188219199	1968	1968	1968	1968	0
154	20241118	170800	188219199	1968	1968	1968	1968	0
155	20241118	170700	188219199	1968	1968	1968	1968	0
156	20241118	170600	188219199	1968	1968	1968	1968	0
157	20241118	170500	188219199	1968	1968	1968	1968	0
158	20241118	170400	188219199	1968	1968	1968	1968	0
159	20241118	170300	188219199	1968	1968	1968	1968	0
160	20241118	170200	188219199	1968	1968	1968	1968	0
161	20241118	170100	188219199	1968	1968	1968	1968	0
162	20241118	170000	188219199	1968	1968	1968	1968	0
163	20241118	165900	188219199	1968	1968	1968	1968	0
164	20241118	165800	188219199	1968	1968	1968	1968	0
165	20241118	165700	188219199	1968	1968	1968	1968	0
166	20241118	165600	188219199	1968	1968	1968	1968	0
167	20241118	165500	188219199	1968	1968	1968	1968	0
168	20241118	165400	188219199	1968	1968	1968	1968	0
169	20241118	165300	188219199	1968	1968	1968	1968	0
170	20241118	165200	188219199	1968	1968	1968	1968	0
171	20241118	165100	188219199	1968	1968	1968	1968	0
172	20241118	165000	188219199	1968	1968	1968	1968	0
173	20241118	164900	188219199	1968	1968	1968	1968	0
174	20241118	164800	188219199	1968	1968	1968	1968	0
175	20241118	164700	188219199	1968	1968	1968	1968	0
176	20241118	164600	188219199	1968	1968	1968	1968	0
177	20241118	164500	188219199	1968	1968	1968	1968	0
178	20241118	164400	188219199	1968	1968	1968	1968	0
179	20241118	164300	188219199	1968	1968	1968	1968	0
180	20241118	164200	188219199	1968	1968	1968	1968	0
181	20241118	164100	188219199	1968	1968	1968	1968	0
182	20241118	164000	188219199	1968	1968	1968	1968	1592
183	20241118	163900	188219199	1968	1968	1968	1968	0
184	20241118	163800	188219199	1968	1968	1968	1968	0
185	20241118	163700	188219199	1968	1968	1968	1968	0
186	20241118	163600	188219199	1968	1968	1968	1968	0
187	20241118	163500	188219199	1968	1968	1968	1968	0
188	20241118	163400	188219199	1968	1968	1968	1968	0
189	20241118	163300	188219199	1968	1968	1968	1968	0
190	20241118	163200	188219199	1968	1968	1968	1968	0
191	20241118	163100	188219199	1968	1968	1968	1968	0
192	20241118	163000	188219199	1968	1968	1968	1968	0
193	20241118	162900	188219199	1968	1968	1968	1968	0
194	20241118	162800	188219199	1968	1968	1968	1968	0
195	20241118	162700	188219199	1968	1968	1968	1968	0
196	20241118	162600	188219199	1968	1968	1968	1968	0
197	20241118	162500	188219199	1968	1968	1968	1968	0
198	20241118	162400	188219199	1968	1968	1968	1968	0
199	20241118	162300	188219199	1968	1968	1968	1968	0
200	20241118	162200	188219199	1968	1968	1968	1968	0
201	20241118	162100	188219199	1968	1968	1968	1968	0
202	20241118	162000	188219199	1968	1968	1968	1968	0
203	20241118	161900	188219199	1968	1968	1968	1968	0
204	20241118	161800	188219199	1968	1968	1968	1968	0
205	20241118	161700	188219199	1968	1968	1968	1968	0
206	20241118	161600	188219199	1968	1968	1968	1968	0
207	20241118	161500	188219199	1968	1968	1968	1968	0
208	20241118	161400	188219199	1968	1968	1968	1968	0
209	20241118	161300	188219199	1968	1968	1968	1968	0
210	20241118	161200	188219199	1968	1968	1968	1968	0
211	20241118	161100	188219199	1968	1968	1968	1968	0
212	20241118	161000	188219199	1968	1968	1968	1968	1592
213	20241118	160900	188219199	1968	1968	1968	1968	0
214	20241118	160800	188219199	1968	1968	1968	1968	0
215	20241118	160700	188219199	1968	1968	1968	1968	0
216	20241118	160600	188219199	1968	1968	1968	1968	0
217	20241118	160500	188219199	1968	1968	1968	1968	0
218	20241118	160400	188219199	1968	1968	1968	1968	0
219	20241118	160300	188219199	1968	1968	1968	1968	0
220	20241118	160200	188219199	1968	1968	1968	1968	0
221	20241118	160100	188219199	1968	1968	1968	1968	0
222	20241118	160000	188219199	1968	1968	1968	1968	0
223	20241118	155900	188219199	1968	1968	1968	1968	0
224	20241118	155800	188219199	1968	1968	1968	1968	0
225	20241118	155700	188219199	1968	1968	1968	1968	0
226	20241118	155600	188219199	1968	1968	1968	1968	0
227	20241118	155500	188219199	1968	1968	1968	1968	0
228	20241118	155400	188219199	1968	1968	1968	1968	0
229	20241118	155300	188219199	1968	1968	1968	1968	0
230	20241118	155200	188219199	1968	1968	1968	1968	0
231	20241118	155100	188219199	1968	1968	1968	1968	0
232	20241118	155000	188219199	1968	1968	1968	1968	0
233	20241118	154900	188219199	1968	1968	1968	1968	0
234	20241118	154800	188219199	1968	1968	1968	1968	0
235	20241118	154700	188219199	1968	1968	1968	1968	0
236	20241118	154600	188219199	1968	1968	1968	1968	0
237	20241118	154500	188219199	1968	1968	1968	1968	0
238	20241118	154400	188219199	1968	1968	1968	1968	0
239	20241118	154300	188219199	1968	1968	1968	1968	0
240	20241118	154200	188219199	1968	1968	1968	1968	0
241	20241118	154100	188219199	1968	1968	1968	1968	0
242	20241118	154000	188219199	1968	1968	1968	1968	1592
243	20241118	153900	188219199	1968	1968	1968	1968	0
244	20241118	153800	188219199	1968	1968	1968	1968	0
245	20241118	153700	188219199	1968	1968	1968	1968	0
246	20241118	153600	188219199	1968	1968	1968	1968	0
247	20241118	153500	188219199	1968	1968	1968	1968	0
248	20241118	153400	188219199	1968	1968	1968	1968	0
249	20241118	153300	188219199	1968	1968	1968	1968	0
250	20241118	153200	188219199	1968	1968	1968	1968	0
251	20241118	153100	188219199	1968	1968	1968	1968	0
252	20241118	153000	188219199	1968	1968	1968	1968	1592
253	20241118	152900	185086143	1965	1965	1965	1965	0
254	20241118	152800	185086143	1965	1965	1965	1965	0
255	20241118	152700	185086143	1965	1965	1965	1965	0
256	20241118	152600	185086143	1965	1965	1965	1965	0
257	20241118	152500	185086143	1965	1965	1965	1965	0
258	20241118	152400	185086143	1965	1965	1965	1965	0
259	20241118	152300	185086143	1965	1965	1965	1965	0
260	20241118	152200	185086143	1965	1965	1965	1965	0
261	20241118	152100	185086143	1965	1965	1965	1965	0
262	20241118	152000	185086143	1965	1965	1965	1965	0
263	20241118	151900	185086143	1965	1965	1965	1965	0
264	20241118	151800	185086143	1965	1965	1965	1965	0
265	20241118	151700	185086143	1965	1965	1965	1965	0
266	20241118	151600	185086143	1965	1965	1965	1965	55
267	20241118	151500	184978068	1965	1965	1965	1965	0
268	20241118	151400	184978068	1965	1965	1965	1965	1
269	20241118	151300	184976103	1965	1965	1965	1965	0
270	20241118	151200	184976103	1965	1965	1965	1965	1
271	20241118	151100	184974138	1952	1952	1952	1952	1076
272	20241118	151000	182873786	1952	1954	1954	1951	459
273	20241118	150900	181978151	1952	1952	1952	1952	0
274	20241118	150800	181978151	1952	1952	1952	1952	645
275	20241118	150700	180719111	1969	1969	1969	1969	0
276	20241118	150600	180719111	1969	1969	1969	1969	0
277	20241118	150500	180719111	1969	1954	1969	1954	13
278	20241118	150400	180693669	1955	1954	1955	1954	6
279	20241118	150300	180681944	1954	1954	1954	1954	16
280	20241118	150200	180650680	1954	1954	1954	1954	0
281	20241118	150100	180650680	1954	1954	1954	1954	0
282	20241118	150000	180650680	1954	1954	1954	1954	0
283	20241118	145900	180650680	1954	1954	1954	1954	1
284	20241118	145800	180648726	1954	1954	1954	1954	0
285	20241118	145700	180648726	1954	1954	1954	1954	0
286	20241118	145600	180648726	1954	1954	1954	1954	0
287	20241118	145500	180648726	1954	1954	1954	1953	153
288	20241118	145400	180349846	1953	1953	1953	1953	0
289	20241118	145300	180349846	1953	1953	1953	1953	0
290	20241118	145200	180349846	1953	1953	1953	1953	0
291	20241118	145100	180349846	1953	1953	1953	1953	0
292	20241118	145000	180349846	1953	1953	1953	1953	0
293	20241118	144900	180349846	1953	1953	1953	1953	0
294	20241118	144800	180349846	1953	1953	1953	1953	0
295	20241118	144700	180349846	1953	1953	1953	1953	0
296	20241118	144600	180349846	1953	1953	1953	1953	1
297	20241118	144500	180347893	1970	1970	1970	1970	1
298	20241118	144400	180345923	1970	1970	1970	1970	0
299	20241118	144300	180345923	1970	1970	1970	1970	0
300	20241118	144200	180345923	1970	1970	1970	1970	0
301	20241118	144100	180345923	1970	1970	1970	1970	0
302	20241118	144000	180345923	1970	1970	1970	1970	0
303	20241118	143900	180345923	1970	1970	1970	1970	0
304	20241118	143800	180345923	1970	1970	1970	1970	0
305	20241118	143700	180345923	1970	1970	1970	1970	0
306	20241118	143600	180345923	1970	1970	1970	1970	0
307	20241118	143500	180345923	1970	1970	1970	1970	1
308	20241118	143400	180343953	1970	1970	1970	1970	0
309	20241118	143300	180343953	1970	1970	1970	1970	0
310	20241118	143200	180343953	1970	1970	1970	1970	0
311	20241118	143100	180343953	1970	1970	1970	1970	0
312	20241118	143000	180343953	1970	1970	1970	1970	0
313	20241118	142900	180343953	1970	1969	1970	1969	269
314	20241118	142800	179814047	1969	1969	1969	1969	8
315	20241118	142700	179798295	1969	1969	1969	1969	0
316	20241118	142600	179798295	1969	1969	1969	1969	0
317	20241118	142500	179798295	1969	1969	1969	1969	0
318	20241118	142400	179798295	1969	1969	1969	1969	0
319	20241118	142300	179798295	1969	1969	1969	1969	0
320	20241118	142200	179798295	1969	1969	1969	1969	0
321	20241118	142100	179798295	1969	1969	1969	1969	1
322	20241118	142000	179796326	1951	1951	1951	1951	0
323	20241118	141900	179796326	1951	1951	1951	1951	28
324	20241118	141800	179741698	1970	1970	1970	1970	0
325	20241118	141700	179741698	1970	1970	1970	1970	0
326	20241118	141600	179741698	1970	1970	1970	1970	0
327	20241118	141500	179741698	1970	1970	1970	1970	0
328	20241118	141400	179741698	1970	1970	1970	1970	0
329	20241118	141300	179741698	1970	1970	1970	1970	0
330	20241118	141200	179741698	1970	1970	1970	1970	0
331	20241118	141100	179741698	1970	1970	1970	1970	0
332	20241118	141000	179741698	1970	1970	1970	1970	0
333	20241118	140900	179741698	1970	1970	1970	1970	3
334	20241118	140800	179735788	1970	1970	1970	1970	0
335	20241118	140700	179735788	1970	1970	1970	1970	0
336	20241118	140600	179735788	1970	1970	1970	1970	0
337	20241118	140500	179735788	1970	1970	1970	1970	0
338	20241118	140400	179735788	1970	1970	1970	1970	0
339	20241118	140300	179735788	1970	1970	1970	1970	0
340	20241118	140200	179735788	1970	1970	1970	1970	0
341	20241118	140100	179735788	1970	1970	1970	1970	0
342	20241118	140000	179735788	1970	1970	1970	1970	1
343	20241118	135900	179733818	1970	1967	1970	1967	252
344	20241118	135800	179237929	1950	1950	1950	1950	0
345	20241118	135700	179237929	1950	1950	1950	1950	0
346	20241118	135600	179237929	1950	1950	1950	1950	0
347	20241118	135500	179237929	1950	1950	1950	1950	0
348	20241118	135400	179237929	1950	1950	1950	1950	0
349	20241118	135300	179237929	1950	1950	1950	1950	0
350	20241118	135200	179237929	1950	1950	1950	1950	0
351	20241118	135100	179237929	1950	1950	1950	1950	52
352	20241118	135000	179136529	1950	1952	1952	1950	568
353	20241118	134900	178028915	1951	1952	1952	1951	600
354	20241118	134800	176858261	1969	1969	1969	1969	0
355	20241118	134700	176858261	1969	1969	1969	1969	0
356	20241118	134600	176858261	1969	1969	1969	1969	3
357	20241118	134500	176852354	1952	1952	1952	1952	0
358	20241118	134400	176852354	1952	1952	1952	1952	0
359	20241118	134300	176852354	1952	1952	1952	1952	0
360	20241118	134200	176852354	1952	1952	1952	1952	1
361	20241118	134100	176850402	1969	1969	1969	1969	0
362	20241118	134000	176850402	1969	1969	1969	1969	1
363	20241118	133900	176848433	1970	1970	1970	1970	0
364	20241118	133800	176848433	1970	1970	1970	1970	0
365	20241118	133700	176848433	1970	1970	1970	1970	0
366	20241118	133600	176848433	1970	1970	1970	1970	0
367	20241118	133500	176848433	1970	1970	1970	1970	0
368	20241118	133400	176848433	1970	1970	1970	1970	0
369	20241118	133300	176848433	1970	1970	1970	1970	0
370	20241118	133200	176848433	1970	1970	1970	1970	0
371	20241118	133100	176848433	1970	1970	1970	1970	0
372	20241118	133000	176848433	1970	1970	1970	1970	0
373	20241118	132900	176848433	1970	1970	1970	1970	0
374	20241118	132800	176848433	1970	1970	1970	1970	0
375	20241118	132700	176848433	1970	1970	1970	1970	0
376	20241118	132600	176848433	1970	1970	1970	1970	2
377	20241118	132500	176844493	1952	1952	1952	1952	1
378	20241118	132400	176842541	1952	1952	1952	1952	20
379	20241118	132300	176803501	1974	1974	1974	1974	15
380	20241118	132200	176773891	1977	1977	1977	1977	0
381	20241118	132100	176773891	1977	1977	1977	1977	0
382	20241118	132000	176773891	1977	1977	1977	1977	0
383	20241118	131900	176773891	1977	1977	1977	1977	0
384	20241118	131800	176773891	1977	1977	1977	1977	1
385	20241118	131700	176771914	1960	1960	1960	1960	0
386	20241118	131600	176771914	1960	1960	1960	1960	0
387	20241118	131500	176771914	1960	1960	1960	1960	0
388	20241118	131400	176771914	1960	1960	1960	1960	0
389	20241118	131300	176771914	1960	1960	1960	1960	0
390	20241118	131200	176771914	1960	1960	1960	1960	0
391	20241118	131100	176771914	1960	1960	1960	1960	1592
392	20241118	131000	173651594	1977	1977	1977	1977	76
393	20241118	130900	173501342	1977	1977	1977	1977	0
394	20241118	130800	173501342	1977	1977	1977	1977	20
395	20241118	130700	173461802	1979	1979	1979	1979	0
396	20241118	130600	173461802	1979	1979	1979	1979	0
397	20241118	130500	173461802	1979	1979	1979	1979	0
398	20241118	130400	173461802	1979	1979	1979	1979	1
399	20241118	130300	173459823	1959	1959	1959	1959	0
400	20241118	130200	173459823	1959	1959	1959	1959	0
401	20241118	130100	173459823	1959	1946	1959	1946	6132
402	20241118	130000	161526314	1946	1946	1946	1946	0
403	20241118	125900	161526314	1946	1959	1959	1946	2582
404	20241118	125800	156495644	1959	1959	1959	1959	139
405	20241118	125700	156223343	1960	1960	1960	1960	0
406	20241118	125600	156223343	1960	1960	1960	1960	309
407	20241118	125500	155617703	1961	1961	1961	1961	1
408	20241118	125400	155615742	1961	1962	1962	1961	404
409	20241118	125300	154823153	1963	1965	1965	1963	818
410	20241118	125200	153216997	1967	1968	1968	1966	703
411	20241118	125100	151834391	1979	1979	1979	1979	0
412	20241118	125000	151834391	1979	1979	1979	1979	0
413	20241118	124900	151834391	1979	1979	1979	1979	0
414	20241118	124800	151834391	1979	1979	1979	1979	0
415	20241118	124700	151834391	1979	1979	1979	1979	0
416	20241118	124600	151834391	1979	1979	1979	1979	0
417	20241118	124500	151834391	1979	1979	1979	1979	25
418	20241118	124400	151784916	1979	1979	1979	1979	0
419	20241118	124300	151784916	1979	1979	1979	1979	0
420	20241118	124200	151784916	1979	1979	1979	1979	21
421	20241118	124100	151743357	1979	1979	1979	1979	0
422	20241118	124000	151743357	1979	1979	1979	1979	0
423	20241118	123900	151743357	1979	1968	1979	1967	220
424	20241118	123800	151310579	1967	1967	1967	1967	16
425	20241118	123700	151279107	1980	1980	1980	1980	0
426	20241118	123600	151279107	1980	1980	1980	1980	0
427	20241118	123500	151279107	1980	1980	1980	1980	0
428	20241118	123400	151279107	1980	1980	1980	1980	5
429	20241118	123300	151269207	1967	1974	1974	1967	1023
430	20241118	123200	149253335	1975	1975	1975	1975	0
431	20241118	123100	149253335	1975	1975	1975	1975	0
432	20241118	123000	149253335	1975	1975	1975	1975	0
433	20241118	122900	149253335	1975	1975	1975	1975	0
434	20241118	122800	149253335	1975	1975	1975	1975	100
435	20241118	122700	149055835	1975	1975	1975	1975	0
436	20241118	122600	149055835	1975	1975	1975	1975	1
437	20241118	122500	149053860	1974	1974	1974	1974	0
438	20241118	122400	149053860	1974	1974	1974	1974	0
439	20241118	122300	149053860	1974	1974	1975	1974	6
440	20241118	122200	149042013	1975	1975	1975	1975	0
441	20241118	122100	149042013	1975	1975	1975	1975	5
442	20241118	122000	149032138	1975	1975	1975	1975	5
443	20241118	121900	149022263	1975	1975	1975	1975	1
444	20241118	121800	149020288	1976	1976	1976	1976	0
445	20241118	121700	149020288	1976	1976	1976	1976	0
446	20241118	121600	149020288	1976	1976	1976	1976	10
447	20241118	121500	149000528	1977	1977	1977	1977	17
448	20241118	121400	148966919	1982	1982	1982	1982	0
449	20241118	121300	148966919	1982	1982	1982	1982	0
450	20241118	121200	148966919	1982	1982	1982	1982	0
451	20241118	121100	148966919	1982	1982	1982	1982	1
452	20241118	121000	148964937	1977	1980	1980	1977	17
453	20241118	120900	148931305	1982	1982	1982	1982	0
454	20241118	120800	148931305	1982	1982	1982	1982	0
455	20241118	120700	148931305	1982	1980	1982	1979	69
456	20241118	120600	148794678	1980	1980	1980	1980	1
457	20241118	120500	148792698	1982	1982	1982	1982	0
458	20241118	120400	148792698	1982	1982	1982	1982	0
459	20241118	120300	148792698	1982	1982	1982	1982	3
460	20241118	120200	148786752	1982	1982	1982	1980	24
461	20241118	120100	148739196	1982	1984	1984	1982	21
462	20241118	120000	148697546	1990	1990	1990	1990	0
463	20241118	115900	148697546	1990	1990	1990	1990	1
464	20241118	115800	148695556	1984	1984	1984	1984	0
465	20241118	115700	148695556	1984	1984	1984	1984	0
466	20241118	115600	148695556	1984	1985	1985	1984	11
467	20241118	115500	148673722	1986	1986	1986	1986	0
468	20241118	115400	148673722	1986	1986	1986	1986	0
469	20241118	115300	148673722	1986	1986	1986	1986	0
470	20241118	115200	148673722	1986	1986	1986	1986	0
471	20241118	115100	148673722	1986	1991	1991	1986	68
472	20241118	115000	148538470	1991	1991	1991	1991	0
473	20241118	114900	148538470	1991	1991	1991	1991	0
474	20241118	114800	148538470	1991	1992	1992	1991	2
475	20241118	114700	148534487	1992	1999	1999	1992	18
476	20241118	114600	148498624	1992	1992	1992	1992	0
477	20241118	114500	148498624	1992	1992	1992	1992	0
478	20241118	114400	148498624	1992	1992	1992	1992	0
479	20241118	114300	148498624	1992	1992	1992	1992	1
480	20241118	114200	148496632	1991	1991	1991	1991	0
481	20241118	114100	148496632	1991	1991	1991	1991	7
482	20241118	114000	148482695	1999	1999	1999	1999	14
483	20241118	113900	148454709	1999	1999	1999	1999	0
484	20241118	113800	148454709	1999	1999	1999	1999	0
485	20241118	113700	148454709	1999	1999	1999	1999	1
486	20241118	113600	148452710	1999	1999	1999	1999	0
487	20241118	113500	148452710	1999	1999	1999	1999	0
488	20241118	113400	148452710	1999	1999	1999	1999	0
489	20241118	113300	148452710	1999	1999	1999	1999	53
490	20241118	113200	148346763	1999	1999	1999	1999	0
491	20241118	113100	148346763	1999	1999	1999	1999	0
492	20241118	113000	148346763	1999	1999	1999	1999	0
493	20241118	112900	148346763	1999	1999	1999	1999	0
494	20241118	112800	148346763	1999	1983	1999	1976	401
495	20241118	112700	147554212	1983	1983	1983	1983	7
496	20241118	112600	147540331	1999	1999	1999	1999	0
497	20241118	112500	147540331	1999	1999	1999	1999	0
498	20241118	112400	147540331	1999	1999	1999	1999	0
499	20241118	112300	147540331	1999	1999	1999	1999	1
500	20241118	112200	147538332	1999	1999	1999	1999	0
501	20241118	112100	147538332	1999	1999	1999	1999	0
502	20241118	112000	147538332	1999	1999	1999	1999	76
503	20241118	111900	147386408	1999	1999	1999	1999	0
504	20241118	111800	147386408	1999	1999	1999	1999	10
505	20241118	111700	147366418	2000	2000	2000	2000	0
506	20241118	111600	147366418	2000	2000	2000	2000	0
507	20241118	111500	147366418	2000	2000	2000	2000	1
508	20241118	111400	147364418	1999	1999	1999	1999	0
509	20241118	111300	147364418	1999	1999	1999	1999	0
510	20241118	111200	147364418	1999	1999	1999	1999	1599
511	20241118	111100	144168017	1999	1999	1999	1999	0
512	20241118	111000	144168017	1999	1999	1999	1999	0
513	20241118	110900	144168017	1999	1999	1999	1999	0
514	20241118	110800	144168017	1999	1999	1999	1999	0
515	20241118	110700	144168017	1999	1999	1999	1999	0
516	20241118	110600	144168017	1999	1999	1999	1999	3
517	20241118	110500	144162020	1999	1999	1999	1999	0
518	20241118	110400	144162020	1999	1999	1999	1999	0
519	20241118	110300	144162020	1999	1999	1999	1999	0
520	20241118	110200	144162020	1999	1999	1999	1999	0
521	20241118	110100	144162020	1999	1999	1999	1999	0
522	20241118	110000	144162020	1999	1999	1999	1999	0
523	20241118	105900	144162020	1999	1999	1999	1999	0
524	20241118	105800	144162020	1999	1999	1999	1999	0
525	20241118	105700	144162020	1999	1999	1999	1999	0
526	20241118	105600	144162020	1999	1999	1999	1999	0
527	20241118	105500	144162020	1999	1999	1999	1999	1
528	20241118	105400	144160021	2000	2000	2000	2000	0
529	20241118	105300	144160021	2000	2000	2000	2000	0
530	20241118	105200	144160021	2000	2000	2000	2000	0
531	20241118	105100	144160021	2000	2000	2000	2000	0
532	20241118	105000	144160021	2000	2000	2000	2000	5000
533	20241118	104900	134160021	2000	2000	2000	2000	0
534	20241118	104800	134160021	2000	2000	2000	2000	0
535	20241118	104700	134160021	2000	2000	2000	2000	0
536	20241118	104600	134160021	2000	1999	2000	1999	2817
537	20241118	104500	128526044	1999	1999	1999	1999	0
538	20241118	104400	128526044	1999	1971	1999	1971	1013
539	20241118	104300	126529392	2000	2000	2000	2000	0
540	20241118	104200	126529392	2000	2000	2000	2000	0
541	20241118	104100	126529392	2000	1999	2000	1999	331
542	20241118	104000	125867557	1995	1991	1995	1991	940
543	20241118	103900	123993500	1988	1980	1988	1980	1208
544	20241118	103800	121599056	1969	1969	1969	1969	0
545	20241118	103700	121599056	1969	1969	1969	1969	0
546	20241118	103600	121599056	1969	1969	1969	1969	1825
547	20241118	103500	118005631	1969	1969	1969	1969	0
548	20241118	103400	118005631	1969	1969	1969	1969	0
549	20241118	103300	118005631	1969	1970	1970	1969	2898
550	20241118	103200	112299459	1980	1980	1980	1980	0
551	20241118	103100	112299459	1980	1980	1980	1980	0
552	20241118	103000	112299459	1980	1980	1980	1980	1
553	20241118	102900	112297479	1970	1970	1970	1970	5
554	20241118	102800	112287629	1980	1980	1980	1980	3
555	20241118	102700	112281689	1981	1981	1981	1981	0
556	20241118	102600	112281689	1981	1981	1981	1981	0
557	20241118	102500	112281689	1981	1981	1981	1981	0
558	20241118	102400	112281689	1981	1981	1981	1981	0
559	20241118	102300	112281689	1981	1981	1981	1981	0
560	20241118	102200	112281689	1981	1981	1981	1981	0
561	20241118	102100	112281689	1981	1977	1981	1977	50
562	20241118	102000	112182666	1974	1974	1974	1974	0
563	20241118	101900	112182666	1974	1974	1974	1974	3
564	20241118	101800	112176744	1977	1977	1977	1977	0
565	20241118	101700	112176744	1977	1977	1977	1977	2
566	20241118	101600	112172790	1978	1978	1978	1978	0
567	20241118	101500	112172790	1978	1978	1978	1978	0
568	20241118	101400	112172790	1978	1978	1978	1978	0
569	20241118	101300	112172790	1978	1978	1978	1978	0
570	20241118	101200	112172790	1978	1978	1978	1978	3
571	20241118	101100	112166856	1968	1970	1970	1968	2001
572	20241118	101000	108227843	1984	1984	1984	1984	2
573	20241118	100900	108223875	1984	1984	1984	1984	4
574	20241118	100800	108215939	1984	1986	1986	1984	61
575	20241118	100700	108094855	1985	1985	1985	1985	1
576	20241118	100600	108092870	1986	1986	1986	1986	10
577	20241118	100500	108073010	1988	1988	1988	1988	10
578	20241118	100400	108053130	1991	1991	1991	1991	0
579	20241118	100300	108053130	1991	1970	1991	1970	431
580	20241118	100200	107204039	1970	1970	1970	1970	90
581	20241118	100100	107026739	1970	1970	1970	1970	201
582	20241118	100000	106630769	1991	1991	1991	1991	0
583	20241118	095900	106630769	1991	1991	1992	1991	20
584	20241118	095800	106590939	1991	1985	1992	1985	31
585	20241118	095700	106529277	1968	1968	1968	1967	594
586	20241118	095600	105360292	1992	1993	1993	1992	21
587	20241118	095500	105318449	1994	1994	1994	1994	10
588	20241118	095400	105298509	1994	1994	1994	1994	463
589	20241118	095300	104375287	1995	1975	1995	1975	1921
590	20241118	095200	100575575	1975	1975	1975	1975	10
591	20241118	095100	100555825	1966	1987	1987	1966	3471
592	20241118	095000	93706301	1988	1991	1991	1988	129
593	20241118	094900	93449492	2005	2025	2025	1991	2927
594	20241118	094800	87610388	1996	2020	2025	1996	672
595	20241118	094700	86265679	2020	2025	2025	1996	1376
596	20241118	094600	83500368	1995	2080	2080	1995	7338
597	20241118	094500	68699371	2060	2080	2085	2055	8403
598	20241118	094400	51234126	2025	2025	2025	2025	0
599	20241118	094300	51234126	2025	2010	2025	2010	4219
600	20241118	094200	42728896	2010	2010	2010	2010	100
601	20241118	094100	42527896	2015	2015	2015	2015	0
602	20241118	094000	42527896	2015	2015	2015	2000	250
603	20241118	093900	42026396	1982	1993	2010	1982	2056
604	20241118	093800	37904181	1993	1969	1993	1964	3541
605	20241118	093700	30913250	1968	1964	1968	1964	286
606	20241118	093600	30350953	1964	1960	1964	1960	77
607	20241118	093500	30199853	1964	1964	1964	1964	0
608	20241118	093400	30199853	1964	1964	1964	1964	3
609	20241118	093300	30193961	1964	1964	1964	1964	2589
610	20241118	093200	25109165	1964	1964	1964	1964	0
611	20241118	093100	25109165	1964	1964	1964	1964	1
612	20241118	093000	25107201	1946	1946	1946	1946	505
613	20241118	092900	24124471	1964	1964	1964	1964	0
614	20241118	092800	24124471	1964	1964	1964	1964	54
615	20241118	092700	24018415	1961	1957	1961	1955	6379
616	20241118	092600	11530261	1940	1957	1957	1940	59
617	20241118	092500	11414951	1957	1957	1957	1957	10
618	20241118	092400	11395381	1957	1957	1957	1957	0
619	20241118	092300	11395381	1957	1957	1957	1957	20
620	20241118	092200	11356241	1957	1957	1957	1957	810
621	20241118	092100	9771071	1957	1957	1957	1957	0
622	20241118	092000	9771071	1957	1957	1957	1957	128
623	20241118	091900	9520575	1957	1957	1957	1957	1
624	20241118	091800	9518618	1943	1943	1943	1943	50
625	20241118	091700	9421468	1958	1958	1958	1958	0
626	20241118	091600	9421468	1958	1957	1958	1957	40
627	20241118	091500	9343164	1957	1957	1957	1957	0
628	20241118	091400	9343164	1957	1957	1957	1957	0
629	20241118	091300	9343164	1957	1957	1957	1957	15
630	20241118	091200	9313809	1958	1957	1958	1957	29
631	20241118	091100	9257051	1957	1957	1957	1957	1
632	20241118	091000	9255094	1956	1952	1957	1952	197
633	20241118	090900	8869660	1950	1944	1950	1944	70
634	20241118	090800	8733359	1943	1940	1943	1940	1203
635	20241118	090700	6396183	1940	1940	1940	1940	131
636	20241118	090600	6142043	1947	1947	1947	1947	0
637	20241118	090500	6142043	1947	1909	1950	1909	1103
638	20241118	090400	4011517	1909	1908	1909	1908	85
639	20241118	090300	3849287	1890	1883	1890	1883	203
640	20241118	090200	3466519	1883	1883	1883	1883	721
641	20241118	090100	2108876	1883	1866	1883	1866	1081
642	20241118	090000	90353	1866	1843	1866	1843	49