KissMeData/196700/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201500	80851209	1989	1989	1989	1989	4644
3	20231121	201400	80851209	1989	1989	1989	1989	0
4	20231121	201300	80851209	1989	1989	1989	1989	0
5	20231121	201200	80851209	1989	1989	1989	1989	0
6	20231121	201100	80851209	1989	1989	1989	1989	0
7	20231121	201000	80851209	1989	1989	1989	1989	0
8	20231121	200900	80851209	1989	1989	1989	1989	0
9	20231121	200800	80851209	1989	1989	1989	1989	0
10	20231121	200700	80851209	1989	1989	1989	1989	0
11	20231121	200600	80851209	1989	1989	1989	1989	0
12	20231121	200500	80851209	1989	1989	1989	1989	0
13	20231121	200400	80851209	1989	1989	1989	1989	0
14	20231121	200300	80851209	1989	1989	1989	1989	0
15	20231121	200200	80851209	1989	1989	1989	1989	0
16	20231121	200100	80851209	1989	1989	1989	1989	0
17	20231121	200000	80851209	1989	1989	1989	1989	0
18	20231121	195900	80851209	1989	1989	1989	1989	0
19	20231121	195800	80851209	1989	1989	1989	1989	0
20	20231121	195700	80851209	1989	1989	1989	1989	0
21	20231121	195600	80851209	1989	1989	1989	1989	0
22	20231121	195500	80851209	1989	1989	1989	1989	0
23	20231121	195400	80851209	1989	1989	1989	1989	0
24	20231121	195300	80851209	1989	1989	1989	1989	0
25	20231121	195200	80851209	1989	1989	1989	1989	0
26	20231121	195100	80851209	1989	1989	1989	1989	0
27	20231121	195000	80851209	1989	1989	1989	1989	0
28	20231121	194900	80851209	1989	1989	1989	1989	0
29	20231121	194800	80851209	1989	1989	1989	1989	0
30	20231121	194700	80851209	1989	1989	1989	1989	0
31	20231121	194600	80851209	1989	1989	1989	1989	0
32	20231121	194500	80851209	1989	1989	1989	1989	4644
33	20231121	194400	80851209	1989	1989	1989	1989	0
34	20231121	194300	80851209	1989	1989	1989	1989	0
35	20231121	194200	80851209	1989	1989	1989	1989	0
36	20231121	194100	80851209	1989	1989	1989	1989	0
37	20231121	194000	80851209	1989	1989	1989	1989	0
38	20231121	193900	80851209	1989	1989	1989	1989	0
39	20231121	193800	80851209	1989	1989	1989	1989	0
40	20231121	193700	80851209	1989	1989	1989	1989	0
41	20231121	193600	80851209	1989	1989	1989	1989	0
42	20231121	193500	80851209	1989	1989	1989	1989	0
43	20231121	193400	80851209	1989	1989	1989	1989	0
44	20231121	193300	80851209	1989	1989	1989	1989	0
45	20231121	193200	80851209	1989	1989	1989	1989	0
46	20231121	193100	80851209	1989	1989	1989	1989	0
47	20231121	193000	80851209	1989	1989	1989	1989	0
48	20231121	192900	80851209	1989	1989	1989	1989	0
49	20231121	192800	80851209	1989	1989	1989	1989	0
50	20231121	192700	80851209	1989	1989	1989	1989	0
51	20231121	192600	80851209	1989	1989	1989	1989	0
52	20231121	192500	80851209	1989	1989	1989	1989	0
53	20231121	192400	80851209	1989	1989	1989	1989	0
54	20231121	192300	80851209	1989	1989	1989	1989	0
55	20231121	192200	80851209	1989	1989	1989	1989	0
56	20231121	192100	80851209	1989	1989	1989	1989	0
57	20231121	192000	80851209	1989	1989	1989	1989	0
58	20231121	191900	80851209	1989	1989	1989	1989	0
59	20231121	191800	80851209	1989	1989	1989	1989	0
60	20231121	191700	80851209	1989	1989	1989	1989	0
61	20231121	191600	80851209	1989	1989	1989	1989	0
62	20231121	191500	80851209	1989	1989	1989	1989	4644
63	20231121	191400	80851209	1989	1989	1989	1989	0
64	20231121	191300	80851209	1989	1989	1989	1989	0
65	20231121	191200	80851209	1989	1989	1989	1989	0
66	20231121	191100	80851209	1989	1989	1989	1989	0
67	20231121	191000	80851209	1989	1989	1989	1989	0
68	20231121	190900	80851209	1989	1989	1989	1989	0
69	20231121	190800	80851209	1989	1989	1989	1989	0
70	20231121	190700	80851209	1989	1989	1989	1989	0
71	20231121	190600	80851209	1989	1989	1989	1989	0
72	20231121	190500	80851209	1989	1989	1989	1989	0
73	20231121	190400	80851209	1989	1989	1989	1989	0
74	20231121	190300	80851209	1989	1989	1989	1989	0
75	20231121	190200	80851209	1989	1989	1989	1989	0
76	20231121	190100	80851209	1989	1989	1989	1989	0
77	20231121	190000	80851209	1989	1989	1989	1989	0
78	20231121	185900	80851209	1989	1989	1989	1989	0
79	20231121	185800	80851209	1989	1989	1989	1989	0
80	20231121	185700	80851209	1989	1989	1989	1989	0
81	20231121	185600	80851209	1989	1989	1989	1989	0
82	20231121	185500	80851209	1989	1989	1989	1989	0
83	20231121	185400	80851209	1989	1989	1989	1989	0
84	20231121	185300	80851209	1989	1989	1989	1989	0
85	20231121	185200	80851209	1989	1989	1989	1989	0
86	20231121	185100	80851209	1989	1989	1989	1989	0
87	20231121	185000	80851209	1989	1989	1989	1989	0
88	20231121	184900	80851209	1989	1989	1989	1989	0
89	20231121	184800	80851209	1989	1989	1989	1989	0
90	20231121	184700	80851209	1989	1989	1989	1989	0
91	20231121	184600	80851209	1989	1989	1989	1989	0
92	20231121	184500	80851209	1989	1989	1989	1989	4644
93	20231121	184400	80851209	1989	1989	1989	1989	0
94	20231121	184300	80851209	1989	1989	1989	1989	0
95	20231121	184200	80851209	1989	1989	1989	1989	0
96	20231121	184100	80851209	1989	1989	1989	1989	0
97	20231121	184000	80851209	1989	1989	1989	1989	0
98	20231121	183900	80851209	1989	1989	1989	1989	0
99	20231121	183800	80851209	1989	1989	1989	1989	0
100	20231121	183700	80851209	1989	1989	1989	1989	0
101	20231121	183600	80851209	1989	1989	1989	1989	0
102	20231121	183500	80851209	1989	1989	1989	1989	0
103	20231121	183400	80851209	1989	1989	1989	1989	0
104	20231121	183300	80851209	1989	1989	1989	1989	0
105	20231121	183200	80851209	1989	1989	1989	1989	0
106	20231121	183100	80851209	1989	1989	1989	1989	0
107	20231121	183000	80851209	1989	1989	1989	1989	0
108	20231121	182900	80851209	1989	1989	1989	1989	0
109	20231121	182800	80851209	1989	1989	1989	1989	0
110	20231121	182700	80851209	1989	1989	1989	1989	0
111	20231121	182600	80851209	1989	1989	1989	1989	0
112	20231121	182500	80851209	1989	1989	1989	1989	0
113	20231121	182400	80851209	1989	1989	1989	1989	0
114	20231121	182300	80851209	1989	1989	1989	1989	0
115	20231121	182200	80851209	1989	1989	1989	1989	0
116	20231121	182100	80851209	1989	1989	1989	1989	0
117	20231121	182000	80851209	1989	1989	1989	1989	0
118	20231121	181900	80851209	1989	1989	1989	1989	0
119	20231121	181800	80851209	1989	1989	1989	1989	0
120	20231121	181700	80851209	1989	1989	1989	1989	0
121	20231121	181600	80851209	1989	1989	1989	1989	0
122	20231121	181500	80851209	1989	1989	1989	1989	4644
123	20231121	181400	80851209	1989	1989	1989	1989	0
124	20231121	181300	80851209	1989	1989	1989	1989	0
125	20231121	181200	80851209	1989	1989	1989	1989	0
126	20231121	181100	80851209	1989	1989	1989	1989	0
127	20231121	181000	80851209	1989	1989	1989	1989	0
128	20231121	180900	80851209	1989	1989	1989	1989	0
129	20231121	180800	80851209	1989	1989	1989	1989	0
130	20231121	180700	80851209	1989	1989	1989	1989	0
131	20231121	180600	80851209	1989	1989	1989	1989	0
132	20231121	180500	80851209	1989	1989	1989	1989	0
133	20231121	180400	80851209	1989	1989	1989	1989	0
134	20231121	180300	80851209	1989	1989	1989	1989	0
135	20231121	180200	80851209	1989	1989	1989	1989	0
136	20231121	180100	80851209	1989	1989	1989	1989	0
137	20231121	180000	80851209	1989	1989	1989	1989	0
138	20231121	175900	80851209	1989	1989	1989	1989	0
139	20231121	175800	80851209	1989	1989	1989	1989	0
140	20231121	175700	80851209	1989	1989	1989	1989	0
141	20231121	175600	80851209	1989	1989	1989	1989	0
142	20231121	175500	80851209	1989	1989	1989	1989	0
143	20231121	175400	80851209	1989	1989	1989	1989	0
144	20231121	175300	80851209	1989	1989	1989	1989	0
145	20231121	175200	80851209	1989	1989	1989	1989	0
146	20231121	175100	80851209	1989	1989	1989	1989	0
147	20231121	175000	80851209	1989	1989	1989	1989	0
148	20231121	174900	80851209	1989	1989	1989	1989	0
149	20231121	174800	80851209	1989	1989	1989	1989	0
150	20231121	174700	80851209	1989	1989	1989	1989	0
151	20231121	174600	80851209	1989	1989	1989	1989	0
152	20231121	174500	80851209	1989	1989	1989	1989	4644
153	20231121	174400	80851209	1989	1989	1989	1989	0
154	20231121	174300	80851209	1989	1989	1989	1989	0
155	20231121	174200	80851209	1989	1989	1989	1989	0
156	20231121	174100	80851209	1989	1989	1989	1989	0
157	20231121	174000	80851209	1989	1989	1989	1989	0
158	20231121	173900	80851209	1989	1989	1989	1989	0
159	20231121	173800	80851209	1989	1989	1989	1989	0
160	20231121	173700	80851209	1989	1989	1989	1989	0
161	20231121	173600	80851209	1989	1989	1989	1989	0
162	20231121	173500	80851209	1989	1989	1989	1989	0
163	20231121	173400	80851209	1989	1989	1989	1989	0
164	20231121	173300	80851209	1989	1989	1989	1989	0
165	20231121	173200	80851209	1989	1989	1989	1989	0
166	20231121	173100	80851209	1989	1989	1989	1989	0
167	20231121	173000	80851209	1989	1989	1989	1989	0
168	20231121	172900	80851209	1989	1989	1989	1989	0
169	20231121	172800	80851209	1989	1989	1989	1989	0
170	20231121	172700	80851209	1989	1989	1989	1989	0
171	20231121	172600	80851209	1989	1989	1989	1989	0
172	20231121	172500	80851209	1989	1989	1989	1989	0
173	20231121	172400	80851209	1989	1989	1989	1989	0
174	20231121	172300	80851209	1989	1989	1989	1989	0
175	20231121	172200	80851209	1989	1989	1989	1989	0
176	20231121	172100	80851209	1989	1989	1989	1989	0
177	20231121	172000	80851209	1989	1989	1989	1989	0
178	20231121	171900	80851209	1989	1989	1989	1989	0
179	20231121	171800	80851209	1989	1989	1989	1989	0
180	20231121	171700	80851209	1989	1989	1989	1989	0
181	20231121	171600	80851209	1989	1989	1989	1989	0
182	20231121	171500	80851209	1989	1989	1989	1989	4644
183	20231121	171400	80851209	1989	1989	1989	1989	0
184	20231121	171300	80851209	1989	1989	1989	1989	0
185	20231121	171200	80851209	1989	1989	1989	1989	0
186	20231121	171100	80851209	1989	1989	1989	1989	0
187	20231121	171000	80851209	1989	1989	1989	1989	0
188	20231121	170900	80851209	1989	1989	1989	1989	0
189	20231121	170800	80851209	1989	1989	1989	1989	0
190	20231121	170700	80851209	1989	1989	1989	1989	0
191	20231121	170600	80851209	1989	1989	1989	1989	0
192	20231121	170500	80851209	1989	1989	1989	1989	0
193	20231121	170400	80851209	1989	1989	1989	1989	0
194	20231121	170300	80851209	1989	1989	1989	1989	0
195	20231121	170200	80851209	1989	1989	1989	1989	0
196	20231121	170100	80851209	1989	1989	1989	1989	0
197	20231121	170000	80851209	1989	1989	1989	1989	0
198	20231121	165900	80851209	1989	1989	1989	1989	0
199	20231121	165800	80851209	1989	1989	1989	1989	0
200	20231121	165700	80851209	1989	1989	1989	1989	0
201	20231121	165600	80851209	1989	1989	1989	1989	0
202	20231121	165500	80851209	1989	1989	1989	1989	0
203	20231121	165400	80851209	1989	1989	1989	1989	0
204	20231121	165300	80851209	1989	1989	1989	1989	0
205	20231121	165200	80851209	1989	1989	1989	1989	0
206	20231121	165100	80851209	1989	1989	1989	1989	0
207	20231121	165000	80851209	1989	1989	1989	1989	0
208	20231121	164900	80851209	1989	1989	1989	1989	0
209	20231121	164800	80851209	1989	1989	1989	1989	0
210	20231121	164700	80851209	1989	1989	1989	1989	0
211	20231121	164600	80851209	1989	1989	1989	1989	0
212	20231121	164500	80851209	1989	1989	1989	1989	4644
213	20231121	164400	80851209	1989	1989	1989	1989	0
214	20231121	164300	80851209	1989	1989	1989	1989	0
215	20231121	164200	80851209	1989	1989	1989	1989	0
216	20231121	164100	80851209	1989	1989	1989	1989	0
217	20231121	164000	80851209	1989	1989	1989	1989	0
218	20231121	163900	80851209	1989	1989	1989	1989	0
219	20231121	163800	80851209	1989	1989	1989	1989	0
220	20231121	163700	80851209	1989	1989	1989	1989	0
221	20231121	163600	80851209	1989	1989	1989	1989	0
222	20231121	163500	80851209	1989	1989	1989	1989	0
223	20231121	163400	80851209	1989	1989	1989	1989	0
224	20231121	163300	80851209	1989	1989	1989	1989	0
225	20231121	163200	80851209	1989	1989	1989	1989	0
226	20231121	163100	80851209	1989	1989	1989	1989	0
227	20231121	163000	80851209	1989	1989	1989	1989	0
228	20231121	162900	80851209	1989	1989	1989	1989	0
229	20231121	162800	80851209	1989	1989	1989	1989	0
230	20231121	162700	80851209	1989	1989	1989	1989	0
231	20231121	162600	80851209	1989	1989	1989	1989	0
232	20231121	162500	80851209	1989	1989	1989	1989	0
233	20231121	162400	80851209	1989	1989	1989	1989	0
234	20231121	162300	80851209	1989	1989	1989	1989	0
235	20231121	162200	80851209	1989	1989	1989	1989	0
236	20231121	162100	80851209	1989	1989	1989	1989	0
237	20231121	162000	80851209	1989	1989	1989	1989	0
238	20231121	161900	80851209	1989	1989	1989	1989	0
239	20231121	161800	80851209	1989	1989	1989	1989	0
240	20231121	161700	80851209	1989	1989	1989	1989	0
241	20231121	161600	80851209	1989	1989	1989	1989	0
242	20231121	161500	80851209	1989	1989	1989	1989	4644
243	20231121	161400	80851209	1989	1989	1989	1989	0
244	20231121	161300	80851209	1989	1989	1989	1989	0
245	20231121	161200	80851209	1989	1989	1989	1989	0
246	20231121	161100	80851209	1989	1989	1989	1989	0
247	20231121	161000	80851209	1989	1989	1989	1989	0
248	20231121	160900	80851209	1989	1989	1989	1989	0
249	20231121	160800	80851209	1989	1989	1989	1989	0
250	20231121	160700	80851209	1989	1989	1989	1989	0
251	20231121	160600	80851209	1989	1989	1989	1989	0
252	20231121	160500	80851209	1989	1989	1989	1989	0
253	20231121	160400	80851209	1989	1989	1989	1989	0
254	20231121	160300	80851209	1989	1989	1989	1989	0
255	20231121	160200	80851209	1989	1989	1989	1989	0
256	20231121	160100	80851209	1989	1989	1989	1989	0
257	20231121	160000	80851209	1989	1989	1989	1989	0
258	20231121	155900	80851209	1989	1989	1989	1989	0
259	20231121	155800	80851209	1989	1989	1989	1989	0
260	20231121	155700	80851209	1989	1989	1989	1989	0
261	20231121	155600	80851209	1989	1989	1989	1989	0
262	20231121	155500	80851209	1989	1989	1989	1989	0
263	20231121	155400	80851209	1989	1989	1989	1989	0
264	20231121	155300	80851209	1989	1989	1989	1989	0
265	20231121	155200	80851209	1989	1989	1989	1989	0
266	20231121	155100	80851209	1989	1989	1989	1989	0
267	20231121	155000	80851209	1989	1989	1989	1989	0
268	20231121	154900	80851209	1989	1989	1989	1989	0
269	20231121	154800	80851209	1989	1989	1989	1989	0
270	20231121	154700	80851209	1989	1989	1989	1989	0
271	20231121	154600	80851209	1989	1989	1989	1989	0
272	20231121	154500	80851209	1989	1989	1989	1989	4644
273	20231121	154400	80851209	1989	1989	1989	1989	0
274	20231121	154300	80851209	1989	1989	1989	1989	0
275	20231121	154200	80851209	1989	1989	1989	1989	0
276	20231121	154100	80851209	1989	1989	1989	1989	0
277	20231121	154000	80851209	1989	1989	1989	1989	0
278	20231121	153900	80851209	1989	1989	1989	1989	0
279	20231121	153800	80851209	1989	1989	1989	1989	0
280	20231121	153700	80851209	1989	1989	1989	1989	0
281	20231121	153600	80851209	1989	1989	1989	1989	0
282	20231121	153500	80851209	1989	1989	1989	1989	0
283	20231121	153400	80851209	1989	1989	1989	1989	0
284	20231121	153300	80851209	1989	1989	1989	1989	0
285	20231121	153200	80851209	1989	1989	1989	1989	0
286	20231121	153100	80851209	1989	1989	1989	1989	0
287	20231121	153000	80851209	1989	1989	1989	1989	4644
288	20231121	152900	71614293	1985	1985	1985	1985	0
289	20231121	152800	71614293	1985	1985	1985	1985	0
290	20231121	152700	71614293	1985	1985	1985	1985	0
291	20231121	152600	71614293	1985	1985	1985	1985	0
292	20231121	152500	71614293	1985	1985	1985	1985	0
293	20231121	152400	71614293	1985	1985	1985	1985	0
294	20231121	152300	71614293	1985	1985	1985	1985	0
295	20231121	152200	71614293	1985	1985	1985	1985	0
296	20231121	152100	71614293	1985	1985	1985	1985	0
297	20231121	152000	71614293	1985	1985	1985	1985	0
298	20231121	151900	71614293	1985	1985	1985	1985	2
299	20231121	151800	71610323	1985	1985	1985	1985	0
300	20231121	151700	71610323	1985	1985	1985	1985	256
301	20231121	151600	71102163	1986	1979	1986	1975	2014
302	20231121	151500	67115194	1979	1977	1979	1977	4970
303	20231121	151400	57287948	1977	1977	1977	1977	0
304	20231121	151300	57287948	1977	1977	1977	1977	0
305	20231121	151200	57287948	1977	1977	1977	1977	26
306	20231121	151100	57236546	1975	1975	1975	1975	0
307	20231121	151000	57236546	1975	1975	1975	1975	0
308	20231121	150900	57236546	1975	1975	1975	1975	8
309	20231121	150800	57220746	1976	1974	1976	1974	12
310	20231121	150700	57197052	1974	1974	1976	1974	200
311	20231121	150600	56801868	1976	1977	1977	1976	39
312	20231121	150500	56724800	1976	1976	1976	1976	3
313	20231121	150400	56718872	1976	1976	1976	1976	0
314	20231121	150300	56718872	1976	1976	1976	1976	0
315	20231121	150200	56718872	1976	1976	1976	1976	3
316	20231121	150100	56712944	1976	1976	1976	1976	0
317	20231121	150000	56712944	1976	1976	1976	1976	0
318	20231121	145900	56712944	1976	1976	1976	1976	0
319	20231121	145800	56712944	1976	1976	1976	1976	0
320	20231121	145700	56712944	1976	1976	1976	1976	0
321	20231121	145600	56712944	1976	1976	1976	1976	0
322	20231121	145500	56712944	1976	1976	1976	1976	0
323	20231121	145400	56712944	1976	1976	1976	1976	0
324	20231121	145300	56712944	1976	1977	1977	1976	186
325	20231121	145200	56345399	1978	1978	1978	1978	0
326	20231121	145100	56345399	1978	1978	1978	1978	0
327	20231121	145000	56345399	1978	1978	1978	1978	0
328	20231121	144900	56345399	1978	1977	1978	1977	668
329	20231121	144800	55024661	1976	1976	1976	1976	0
330	20231121	144700	55024661	1976	1976	1976	1976	324
331	20231121	144600	54384437	1976	1976	1976	1976	9
332	20231121	144500	54366653	1974	1974	1974	1974	0
333	20231121	144400	54366653	1974	1974	1974	1974	0
334	20231121	144300	54366653	1974	1974	1974	1974	0
335	20231121	144200	54366653	1974	1974	1974	1974	0
336	20231121	144100	54366653	1974	1974	1974	1974	0
337	20231121	144000	54366653	1974	1974	1974	1974	0
338	20231121	143900	54366653	1974	1974	1974	1974	0
339	20231121	143800	54366653	1974	1974	1974	1974	4
340	20231121	143700	54358757	1974	1974	1974	1974	3
341	20231121	143600	54352835	1975	1975	1975	1975	0
342	20231121	143500	54352835	1975	1975	1975	1975	365
343	20231121	143400	53631960	1973	1973	1973	1973	3
344	20231121	143300	53626041	1975	1973	1975	1973	5
345	20231121	143200	53616172	1973	1973	1973	1973	106
346	20231121	143100	53407034	1973	1973	1973	1973	3
347	20231121	143000	53401115	1973	1974	1974	1973	293
348	20231121	142900	52823013	1974	1974	1974	1974	3
349	20231121	142800	52817091	1975	1975	1975	1975	0
350	20231121	142700	52817091	1975	1975	1975	1975	0
351	20231121	142600	52817091	1975	1975	1975	1975	10
352	20231121	142500	52797341	1974	1974	1974	1974	0
353	20231121	142400	52797341	1974	1974	1974	1974	3
354	20231121	142300	52791419	1973	1973	1973	1973	0
355	20231121	142200	52791419	1973	1973	1973	1973	0
356	20231121	142100	52791419	1973	1973	1973	1973	3
357	20231121	142000	52785500	1970	1970	1970	1970	0
358	20231121	141900	52785500	1970	1970	1970	1970	0
359	20231121	141800	52785500	1970	1970	1970	1970	0
360	20231121	141700	52785500	1970	1970	1970	1970	0
361	20231121	141600	52785500	1970	1970	1970	1970	0
362	20231121	141500	52785500	1970	1970	1970	1970	0
363	20231121	141400	52785500	1970	1970	1970	1970	0
364	20231121	141300	52785500	1970	1970	1970	1970	0
365	20231121	141200	52785500	1970	1970	1970	1970	0
366	20231121	141100	52785500	1970	1970	1970	1970	0
367	20231121	141000	52785500	1970	1970	1970	1970	0
368	20231121	140900	52785500	1970	1970	1970	1970	0
369	20231121	140800	52785500	1970	1970	1970	1970	0
370	20231121	140700	52785500	1970	1970	1970	1970	0
371	20231121	140600	52785500	1970	1970	1970	1970	0
372	20231121	140500	52785500	1970	1970	1970	1970	0
373	20231121	140400	52785500	1970	1970	1970	1970	0
374	20231121	140300	52785500	1970	1970	1970	1970	0
375	20231121	140200	52785500	1970	1970	1970	1970	0
376	20231121	140100	52785500	1970	1970	1970	1970	2
377	20231121	140000	52781560	1969	1969	1969	1969	0
378	20231121	135900	52781560	1969	1969	1969	1969	3
379	20231121	135800	52775653	1969	1969	1969	1969	0
380	20231121	135700	52775653	1969	1969	1969	1969	0
381	20231121	135600	52775653	1969	1969	1969	1969	3
382	20231121	135500	52769746	1969	1969	1969	1969	0
383	20231121	135400	52769746	1969	1969	1969	1969	0
384	20231121	135300	52769746	1969	1970	1970	1969	11
385	20231121	135200	52748079	1970	1970	1970	1970	0
386	20231121	135100	52748079	1970	1970	1970	1970	10
387	20231121	135000	52728379	1969	1969	1969	1969	0
388	20231121	134900	52728379	1969	1969	1969	1969	3
389	20231121	134800	52722472	1970	1970	1970	1970	0
390	20231121	134700	52722472	1970	1970	1970	1970	9
391	20231121	134600	52704742	1969	1969	1969	1969	3
392	20231121	134500	52698835	1969	1969	1969	1969	0
393	20231121	134400	52698835	1969	1969	1969	1969	0
394	20231121	134300	52698835	1969	1969	1969	1969	1
395	20231121	134200	52696866	1969	1969	1969	1969	6
396	20231121	134100	52685052	1969	1969	1969	1969	3
397	20231121	134000	52679145	1969	1973	1973	1969	50
398	20231121	133900	52580595	1969	1969	1969	1969	0
399	20231121	133800	52580595	1969	1969	1969	1969	0
400	20231121	133700	52580595	1969	1969	1969	1969	0
401	20231121	133600	52580595	1969	1969	1969	1969	0
402	20231121	133500	52580595	1969	1969	1969	1969	0
403	20231121	133400	52580595	1969	1969	1969	1969	0
404	20231121	133300	52580595	1969	1969	1969	1969	0
405	20231121	133200	52580595	1969	1969	1969	1969	0
406	20231121	133100	52580595	1969	1969	1969	1969	0
407	20231121	133000	52580595	1969	1969	1969	1969	0
408	20231121	132900	52580595	1969	1969	1969	1969	0
409	20231121	132800	52580595	1969	1969	1969	1969	0
410	20231121	132700	52580595	1969	1969	1969	1969	0
411	20231121	132600	52580595	1969	1969	1969	1969	0
412	20231121	132500	52580595	1969	1969	1969	1969	0
413	20231121	132400	52580595	1969	1969	1969	1969	0
414	20231121	132300	52580595	1969	1969	1969	1969	0
415	20231121	132200	52580595	1969	1969	1969	1969	0
416	20231121	132100	52580595	1969	1969	1969	1969	0
417	20231121	132000	52580595	1969	1969	1969	1969	74
418	20231121	131900	52434889	1975	1975	1975	1975	0
419	20231121	131800	52434889	1975	1975	1975	1975	0
420	20231121	131700	52434889	1975	1975	1975	1975	0
421	20231121	131600	52434889	1975	1975	1975	1975	0
422	20231121	131500	52434889	1975	1975	1975	1975	0
423	20231121	131400	52434889	1975	1975	1975	1975	0
424	20231121	131300	52434889	1975	1976	1976	1975	180
425	20231121	131200	52079385	1976	1976	1976	1976	4
426	20231121	131100	52071481	1976	1976	1976	1976	54
427	20231121	131000	51964777	1976	1976	1976	1976	0
428	20231121	130900	51964777	1976	1976	1976	1976	0
429	20231121	130800	51964777	1976	1976	1976	1976	4
430	20231121	130700	51956873	1975	1975	1975	1975	0
431	20231121	130600	51956873	1975	1975	1975	1975	0
432	20231121	130500	51956873	1975	1975	1975	1975	0
433	20231121	130400	51956873	1975	1975	1975	1975	0
434	20231121	130300	51956873	1975	1975	1975	1975	4
435	20231121	130200	51948973	1975	1975	1975	1975	4
436	20231121	130100	51941073	1975	1975	1975	1975	0
437	20231121	130000	51941073	1975	1975	1975	1975	252
438	20231121	125900	51443373	1979	1979	1979	1979	0
439	20231121	125800	51443373	1979	1979	1979	1979	252
440	20231121	125700	50944665	1977	1977	1977	1977	0
441	20231121	125600	50944665	1977	1977	1977	1977	0
442	20231121	125500	50944665	1977	1977	1977	1977	252
443	20231121	125400	50446461	1968	1968	1968	1968	0
444	20231121	125300	50446461	1968	1968	1968	1968	0
445	20231121	125200	50446461	1968	1968	1968	1968	0
446	20231121	125100	50446461	1968	1968	1968	1968	0
447	20231121	125000	50446461	1968	1968	1968	1968	0
448	20231121	124900	50446461	1968	1968	1968	1968	20
449	20231121	124800	50407101	1977	1977	1977	1977	0
450	20231121	124700	50407101	1977	1977	1977	1977	0
451	20231121	124600	50407101	1977	1977	1977	1977	0
452	20231121	124500	50407101	1977	1977	1977	1977	0
453	20231121	124400	50407101	1977	1977	1977	1977	0
454	20231121	124300	50407101	1977	1970	1977	1970	13889
455	20231121	124200	23045043	1959	1959	1959	1959	0
456	20231121	124100	23045043	1959	1959	1959	1959	0
457	20231121	124000	23045043	1959	1959	1959	1959	0
458	20231121	123900	23045043	1959	1959	1959	1959	0
459	20231121	123800	23045043	1959	1959	1959	1959	0
460	20231121	123700	23045043	1959	1959	1959	1959	0
461	20231121	123600	23045043	1959	1959	1959	1959	0
462	20231121	123500	23045043	1959	1959	1959	1959	179
463	20231121	123400	22694382	1970	1970	1970	1970	0
464	20231121	123300	22694382	1970	1963	1970	1963	1000
465	20231121	123200	20727097	1963	1963	1963	1963	0
466	20231121	123100	20727097	1963	1963	1963	1963	0
467	20231121	123000	20727097	1963	1963	1963	1963	0
468	20231121	122900	20727097	1963	1963	1963	1963	0
469	20231121	122800	20727097	1963	1963	1963	1963	2
470	20231121	122700	20723171	1958	1958	1958	1958	0
471	20231121	122600	20723171	1958	1958	1958	1958	84
472	20231121	122500	20558699	1958	1963	1963	1958	467
473	20231121	122400	19643319	1964	1964	1964	1964	0
474	20231121	122300	19643319	1964	1964	1964	1964	10
475	20231121	122200	19623679	1963	1963	1963	1963	5
476	20231121	122100	19613864	1964	1964	1964	1964	0
477	20231121	122000	19613864	1964	1964	1964	1964	0
478	20231121	121900	19613864	1964	1964	1964	1964	0
479	20231121	121800	19613864	1964	1964	1964	1964	0
480	20231121	121700	19613864	1964	1963	1964	1963	33
481	20231121	121600	19549054	1962	1962	1962	1962	0
482	20231121	121500	19549054	1962	1962	1962	1962	0
483	20231121	121400	19549054	1962	1962	1962	1962	2
484	20231121	121300	19545130	1963	1963	1963	1963	2
485	20231121	121200	19541204	1963	1963	1963	1963	3
486	20231121	121100	19535315	1963	1964	1964	1963	39
487	20231121	121000	19458748	1964	1964	1964	1964	9
488	20231121	120900	19441072	1964	1964	1964	1964	0
489	20231121	120800	19441072	1964	1964	1964	1964	0
490	20231121	120700	19441072	1964	1964	1964	1964	1
491	20231121	120600	19439108	1963	1963	1963	1963	0
492	20231121	120500	19439108	1963	1963	1963	1963	2
493	20231121	120400	19435182	1963	1963	1963	1963	9
494	20231121	120300	19417515	1963	1963	1963	1963	2
495	20231121	120200	19413589	1963	1964	1964	1963	56
496	20231121	120100	19303607	1964	1964	1964	1964	0
497	20231121	120000	19303607	1964	1964	1964	1964	0
498	20231121	115900	19303607	1964	1964	1964	1964	2
499	20231121	115800	19299679	1964	1964	1964	1964	0
500	20231121	115700	19299679	1964	1964	1964	1964	0
501	20231121	115600	19299679	1964	1964	1964	1964	0
502	20231121	115500	19299679	1964	1964	1964	1964	0
503	20231121	115400	19299679	1964	1964	1964	1964	0
504	20231121	115300	19299679	1964	1964	1964	1964	0
505	20231121	115200	19299679	1964	1964	1964	1964	0
506	20231121	115100	19299679	1964	1964	1964	1964	9
507	20231121	115000	19282003	1968	1968	1968	1968	0
508	20231121	114900	19282003	1968	1968	1968	1968	0
509	20231121	114800	19282003	1968	1968	1968	1968	0
510	20231121	114700	19282003	1968	1968	1968	1968	0
511	20231121	114600	19282003	1968	1968	1968	1968	0
512	20231121	114500	19282003	1968	1968	1968	1968	0
513	20231121	114400	19282003	1968	1968	1968	1968	30
514	20231121	114300	19222963	1968	1968	1968	1968	0
515	20231121	114200	19222963	1968	1968	1968	1968	42
516	20231121	114100	19140307	1968	1967	1968	1967	14
517	20231121	114000	19112768	1959	1959	1959	1959	0
518	20231121	113900	19112768	1959	1959	1959	1959	0
519	20231121	113800	19112768	1959	1959	1959	1959	0
520	20231121	113700	19112768	1959	1964	1964	1959	150
521	20231121	113600	18818449	1965	1965	1965	1965	10
522	20231121	113500	18798799	1966	1966	1966	1966	0
523	20231121	113400	18798799	1966	1966	1966	1966	0
524	20231121	113300	18798799	1966	1966	1966	1966	59
525	20231121	113200	18682805	1966	1967	1967	1966	29
526	20231121	113100	18625763	1967	1968	1968	1967	12
527	20231121	113000	18602149	1968	1968	1968	1968	6
528	20231121	112900	18590341	1968	1968	1968	1968	2
529	20231121	112800	18586405	1968	1968	1968	1968	0
530	20231121	112700	18586405	1968	1968	1968	1968	0
531	20231121	112600	18586405	1968	1968	1968	1968	2
532	20231121	112500	18582469	1967	1967	1967	1967	0
533	20231121	112400	18582469	1967	1967	1967	1967	0
534	20231121	112300	18582469	1967	1967	1967	1967	0
535	20231121	112200	18582469	1967	1967	1967	1967	0
536	20231121	112100	18582469	1967	1967	1967	1967	0
537	20231121	112000	18582469	1967	1967	1967	1967	50
538	20231121	111900	18484119	1968	1968	1968	1968	0
539	20231121	111800	18484119	1968	1968	1968	1968	0
540	20231121	111700	18484119	1968	1968	1968	1968	0
541	20231121	111600	18484119	1968	1968	1968	1968	0
542	20231121	111500	18484119	1968	1968	1968	1968	0
543	20231121	111400	18484119	1968	1968	1968	1968	0
544	20231121	111300	18484119	1968	1968	1968	1968	0
545	20231121	111200	18484119	1968	1968	1968	1968	10
546	20231121	111100	18464439	1969	1969	1969	1969	0
547	20231121	111000	18464439	1969	1976	1976	1969	283
548	20231121	110900	17905808	1977	1977	1977	1977	10
549	20231121	110800	17886038	1980	1980	1980	1980	0
550	20231121	110700	17886038	1980	1980	1980	1980	0
551	20231121	110600	17886038	1980	1980	1980	1980	0
552	20231121	110500	17886038	1980	1980	1980	1980	0
553	20231121	110400	17886038	1980	1980	1980	1980	0
554	20231121	110300	17886038	1980	1980	1980	1980	0
555	20231121	110200	17886038	1980	1980	1980	1980	0
556	20231121	110100	17886038	1980	1980	1980	1980	0
557	20231121	110000	17886038	1980	1980	1980	1980	0
558	20231121	105900	17886038	1980	1980	1980	1980	0
559	20231121	105800	17886038	1980	1969	1980	1969	120
560	20231121	105700	17649388	1967	1967	1967	1967	0
561	20231121	105600	17649388	1967	1967	1967	1967	1
562	20231121	105500	17647421	1967	1967	1967	1967	0
563	20231121	105400	17647421	1967	1967	1967	1967	0
564	20231121	105300	17647421	1967	1967	1967	1967	0
565	20231121	105200	17647421	1967	1967	1967	1967	0
566	20231121	105100	17647421	1967	1967	1967	1967	10
567	20231121	105000	17627751	1967	1967	1967	1967	20
568	20231121	104900	17588411	1967	1967	1967	1967	0
569	20231121	104800	17588411	1967	1967	1967	1967	9
570	20231121	104700	17570708	1967	1967	1967	1967	0
571	20231121	104600	17570708	1967	1967	1967	1967	0
572	20231121	104500	17570708	1967	1967	1967	1967	0
573	20231121	104400	17570708	1967	1967	1967	1967	0
574	20231121	104300	17570708	1967	1967	1967	1967	0
575	20231121	104200	17570708	1967	1967	1967	1967	0
576	20231121	104100	17570708	1967	1967	1967	1967	10
577	20231121	104000	17551038	1967	1967	1967	1967	0
578	20231121	103900	17551038	1967	1967	1967	1967	0
579	20231121	103800	17551038	1967	1967	1967	1967	10
580	20231121	103700	17531368	1966	1966	1966	1966	3
581	20231121	103600	17525470	1967	1967	1967	1967	0
582	20231121	103500	17525470	1967	1967	1967	1967	0
583	20231121	103400	17525470	1967	1967	1967	1967	0
584	20231121	103300	17525470	1967	1967	1967	1967	0
585	20231121	103200	17525470	1967	1967	1967	1967	0
586	20231121	103100	17525470	1967	1966	1967	1966	14
587	20231121	103000	17497936	1966	1966	1966	1966	0
588	20231121	102900	17497936	1966	1966	1966	1966	0
589	20231121	102800	17497936	1966	1966	1966	1966	0
590	20231121	102700	17497936	1966	1966	1966	1966	0
591	20231121	102600	17497936	1966	1967	1967	1966	17
592	20231121	102500	17464501	1966	1966	1966	1966	3
593	20231121	102400	17458603	1967	1967	1967	1967	0
594	20231121	102300	17458603	1967	1967	1967	1967	0
595	20231121	102200	17458603	1967	1967	1967	1967	0
596	20231121	102100	17458603	1967	1967	1967	1967	10
597	20231121	102000	17438933	1967	1966	1967	1966	9
598	20231121	101900	17421234	1967	1967	1967	1967	0
599	20231121	101800	17421234	1967	1967	1967	1967	0
600	20231121	101700	17421234	1967	1967	1967	1967	0
601	20231121	101600	17421234	1967	1967	1967	1967	10
602	20231121	101500	17401564	1966	1966	1966	1966	0
603	20231121	101400	17401564	1966	1966	1966	1966	0
604	20231121	101300	17401564	1966	1966	1966	1966	0
605	20231121	101200	17401564	1966	1966	1966	1966	0
606	20231121	101100	17401564	1966	1966	1966	1966	0
607	20231121	101000	17401564	1966	1966	1966	1966	76
608	20231121	100900	17252148	1963	1963	1963	1963	0
609	20231121	100800	17252148	1963	1963	1963	1963	0
610	20231121	100700	17252148	1963	1963	1963	1963	0
611	20231121	100600	17252148	1963	1963	1963	1963	0
612	20231121	100500	17252148	1963	1963	1963	1963	0
613	20231121	100400	17252148	1963	1964	1964	1963	23
614	20231121	100300	17206989	1963	1963	1963	1963	8
615	20231121	100200	17191285	1963	1964	1964	1963	8
616	20231121	100100	17175579	1964	1965	1965	1964	79
617	20231121	100000	17020346	1967	1967	1967	1967	0
618	20231121	095900	17020346	1967	1967	1967	1967	0
619	20231121	095800	17020346	1967	1967	1967	1967	0
620	20231121	095700	17020346	1967	1967	1967	1967	0
621	20231121	095600	17020346	1967	1967	1967	1967	0
622	20231121	095500	17020346	1967	1967	1967	1967	0
623	20231121	095400	17020346	1967	1967	1967	1967	0
624	20231121	095300	17020346	1967	1967	1967	1967	51
625	20231121	095200	16920029	1967	1967	1967	1967	0
626	20231121	095100	16920029	1967	1967	1967	1967	0
627	20231121	095000	16920029	1967	1967	1967	1967	0
628	20231121	094900	16920029	1967	1967	1967	1967	0
629	20231121	094800	16920029	1967	1967	1967	1967	0
630	20231121	094700	16920029	1967	1967	1967	1967	0
631	20231121	094600	16920029	1967	1967	1967	1967	0
632	20231121	094500	16920029	1967	1967	1967	1967	0
633	20231121	094400	16920029	1967	1967	1967	1967	0
634	20231121	094300	16920029	1967	1967	1967	1967	0
635	20231121	094200	16920029	1967	1967	1967	1967	0
636	20231121	094100	16920029	1967	1967	1967	1967	0
637	20231121	094000	16920029	1967	1967	1967	1967	0
638	20231121	093900	16920029	1967	1967	1967	1967	4
639	20231121	093800	16912161	1966	1966	1966	1966	0
640	20231121	093700	16912161	1966	1966	1966	1966	0
641	20231121	093600	16912161	1966	1966	1966	1966	0
642	20231121	093500	16912161	1966	1966	1966	1966	0
643	20231121	093400	16912161	1966	1966	1966	1966	0
644	20231121	093300	16912161	1966	1966	1966	1966	0
645	20231121	093200	16912161	1966	1966	1966	1966	62
646	20231121	093100	16790269	1966	1966	1966	1966	0
647	20231121	093000	16790269	1966	1966	1966	1966	38
648	20231121	092900	16715561	1966	1966	1966	1966	1
649	20231121	092800	16713595	1967	1967	1967	1967	0
650	20231121	092700	16713595	1967	1967	1967	1967	51
651	20231121	092600	16613278	1968	1968	1968	1968	0
652	20231121	092500	16613278	1968	1968	1968	1968	44
653	20231121	092400	16526686	1968	1970	1970	1951	3682
654	20231121	092300	9322093	1976	1976	1976	1976	1
655	20231121	092200	9320117	1980	1980	1980	1980	0
656	20231121	092100	9320117	1980	1980	1980	1980	0
657	20231121	092000	9320117	1980	1977	1980	1977	55
658	20231121	091900	9211287	1978	1978	1978	1978	0
659	20231121	091800	9211287	1978	1978	1978	1978	0
660	20231121	091700	9211287	1978	1978	1978	1978	0
661	20231121	091600	9211287	1978	1978	1978	1978	0
662	20231121	091500	9211287	1978	1978	1978	1978	0
663	20231121	091400	9211287	1978	1978	1978	1978	1
664	20231121	091300	9209309	1978	1978	1978	1978	0
665	20231121	091200	9209309	1978	1978	1978	1978	1
666	20231121	091100	9207331	1970	1970	1970	1970	0
667	20231121	091000	9207331	1970	1970	1970	1970	1
668	20231121	090900	9205361	1970	1970	1970	1970	455
669	20231121	090800	8309011	1970	1970	1970	1970	0
670	20231121	090700	8309011	1970	1970	1970	1970	117
671	20231121	090600	8078521	1970	1970	1970	1970	0
672	20231121	090500	8078521	1970	1970	1970	1970	13
673	20231121	090400	8052911	1970	1979	1980	1970	543
674	20231121	090300	6981341	1980	1980	1980	1980	0
675	20231121	090200	6981341	1980	1980	1980	1980	0
676	20231121	090100	6981341	1980	1980	1980	1980	111
677	20231121	090000	6761561	1985	1987	1987	1985	3403