KissMeData/026910/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190900	23866011	1972	1972	1972	1972	541
3	20241119	190800	23866011	1972	1972	1972	1972	0
4	20241119	190700	23866011	1972	1972	1972	1972	0
5	20241119	190600	23866011	1972	1972	1972	1972	0
6	20241119	190500	23866011	1972	1972	1972	1972	0
7	20241119	190400	23866011	1972	1972	1972	1972	0
8	20241119	190300	23866011	1972	1972	1972	1972	0
9	20241119	190200	23866011	1972	1972	1972	1972	0
10	20241119	190100	23866011	1972	1972	1972	1972	0
11	20241119	190000	23866011	1972	1972	1972	1972	0
12	20241119	185900	23866011	1972	1972	1972	1972	0
13	20241119	185800	23866011	1972	1972	1972	1972	0
14	20241119	185700	23866011	1972	1972	1972	1972	0
15	20241119	185600	23866011	1972	1972	1972	1972	0
16	20241119	185500	23866011	1972	1972	1972	1972	0
17	20241119	185400	23866011	1972	1972	1972	1972	0
18	20241119	185300	23866011	1972	1972	1972	1972	0
19	20241119	185200	23866011	1972	1972	1972	1972	0
20	20241119	185100	23866011	1972	1972	1972	1972	0
21	20241119	185000	23866011	1972	1972	1972	1972	0
22	20241119	184900	23866011	1972	1972	1972	1972	0
23	20241119	184800	23866011	1972	1972	1972	1972	0
24	20241119	184700	23866011	1972	1972	1972	1972	0
25	20241119	184600	23866011	1972	1972	1972	1972	0
26	20241119	184500	23866011	1972	1972	1972	1972	0
27	20241119	184400	23866011	1972	1972	1972	1972	0
28	20241119	184300	23866011	1972	1972	1972	1972	0
29	20241119	184200	23866011	1972	1972	1972	1972	0
30	20241119	184100	23866011	1972	1972	1972	1972	0
31	20241119	184000	23866011	1972	1972	1972	1972	0
32	20241119	183900	23866011	1972	1972	1972	1972	541
33	20241119	183800	23866011	1972	1972	1972	1972	0
34	20241119	183700	23866011	1972	1972	1972	1972	0
35	20241119	183600	23866011	1972	1972	1972	1972	0
36	20241119	183500	23866011	1972	1972	1972	1972	0
37	20241119	183400	23866011	1972	1972	1972	1972	0
38	20241119	183300	23866011	1972	1972	1972	1972	0
39	20241119	183200	23866011	1972	1972	1972	1972	0
40	20241119	183100	23866011	1972	1972	1972	1972	0
41	20241119	183000	23866011	1972	1972	1972	1972	0
42	20241119	182900	23866011	1972	1972	1972	1972	0
43	20241119	182800	23866011	1972	1972	1972	1972	0
44	20241119	182700	23866011	1972	1972	1972	1972	0
45	20241119	182600	23866011	1972	1972	1972	1972	0
46	20241119	182500	23866011	1972	1972	1972	1972	0
47	20241119	182400	23866011	1972	1972	1972	1972	0
48	20241119	182300	23866011	1972	1972	1972	1972	0
49	20241119	182200	23866011	1972	1972	1972	1972	0
50	20241119	182100	23866011	1972	1972	1972	1972	0
51	20241119	182000	23866011	1972	1972	1972	1972	0
52	20241119	181900	23866011	1972	1972	1972	1972	0
53	20241119	181800	23866011	1972	1972	1972	1972	0
54	20241119	181700	23866011	1972	1972	1972	1972	0
55	20241119	181600	23866011	1972	1972	1972	1972	0
56	20241119	181500	23866011	1972	1972	1972	1972	0
57	20241119	181400	23866011	1972	1972	1972	1972	0
58	20241119	181300	23866011	1972	1972	1972	1972	0
59	20241119	181200	23866011	1972	1972	1972	1972	0
60	20241119	181100	23866011	1972	1972	1972	1972	0
61	20241119	181000	23866011	1972	1972	1972	1972	0
62	20241119	180900	23866011	1972	1972	1972	1972	541
63	20241119	180800	23866011	1972	1972	1972	1972	0
64	20241119	180700	23866011	1972	1972	1972	1972	0
65	20241119	180600	23866011	1972	1972	1972	1972	0
66	20241119	180500	23866011	1972	1972	1972	1972	0
67	20241119	180400	23866011	1972	1972	1972	1972	0
68	20241119	180300	23866011	1972	1972	1972	1972	0
69	20241119	180200	23866011	1972	1972	1972	1972	0
70	20241119	180100	23866011	1972	1972	1972	1972	0
71	20241119	180000	23866011	1972	1972	1972	1972	0
72	20241119	175900	23866011	1972	1972	1972	1972	0
73	20241119	175800	23866011	1972	1972	1972	1972	0
74	20241119	175700	23866011	1972	1972	1972	1972	0
75	20241119	175600	23866011	1972	1972	1972	1972	0
76	20241119	175500	23866011	1972	1972	1972	1972	0
77	20241119	175400	23866011	1972	1972	1972	1972	0
78	20241119	175300	23866011	1972	1972	1972	1972	0
79	20241119	175200	23866011	1972	1972	1972	1972	0
80	20241119	175100	23866011	1972	1972	1972	1972	0
81	20241119	175000	23866011	1972	1972	1972	1972	0
82	20241119	174900	23866011	1972	1972	1972	1972	0
83	20241119	174800	23866011	1972	1972	1972	1972	0
84	20241119	174700	23866011	1972	1972	1972	1972	0
85	20241119	174600	23866011	1972	1972	1972	1972	0
86	20241119	174500	23866011	1972	1972	1972	1972	0
87	20241119	174400	23866011	1972	1972	1972	1972	0
88	20241119	174300	23866011	1972	1972	1972	1972	0
89	20241119	174200	23866011	1972	1972	1972	1972	0
90	20241119	174100	23866011	1972	1972	1972	1972	0
91	20241119	174000	23866011	1972	1972	1972	1972	0
92	20241119	173900	23866011	1972	1972	1972	1972	541
93	20241119	173800	23866011	1972	1972	1972	1972	0
94	20241119	173700	23866011	1972	1972	1972	1972	0
95	20241119	173600	23866011	1972	1972	1972	1972	0
96	20241119	173500	23866011	1972	1972	1972	1972	0
97	20241119	173400	23866011	1972	1972	1972	1972	0
98	20241119	173300	23866011	1972	1972	1972	1972	0
99	20241119	173200	23866011	1972	1972	1972	1972	0
100	20241119	173100	23866011	1972	1972	1972	1972	0
101	20241119	173000	23866011	1972	1972	1972	1972	0
102	20241119	172900	23866011	1972	1972	1972	1972	0
103	20241119	172800	23866011	1972	1972	1972	1972	0
104	20241119	172700	23866011	1972	1972	1972	1972	0
105	20241119	172600	23866011	1972	1972	1972	1972	0
106	20241119	172500	23866011	1972	1972	1972	1972	0
107	20241119	172400	23866011	1972	1972	1972	1972	0
108	20241119	172300	23866011	1972	1972	1972	1972	0
109	20241119	172200	23866011	1972	1972	1972	1972	0
110	20241119	172100	23866011	1972	1972	1972	1972	0
111	20241119	172000	23866011	1972	1972	1972	1972	0
112	20241119	171900	23866011	1972	1972	1972	1972	0
113	20241119	171800	23866011	1972	1972	1972	1972	0
114	20241119	171700	23866011	1972	1972	1972	1972	0
115	20241119	171600	23866011	1972	1972	1972	1972	0
116	20241119	171500	23866011	1972	1972	1972	1972	0
117	20241119	171400	23866011	1972	1972	1972	1972	0
118	20241119	171300	23866011	1972	1972	1972	1972	0
119	20241119	171200	23866011	1972	1972	1972	1972	0
120	20241119	171100	23866011	1972	1972	1972	1972	0
121	20241119	171000	23866011	1972	1972	1972	1972	0
122	20241119	170900	23866011	1972	1972	1972	1972	541
123	20241119	170800	23866011	1972	1972	1972	1972	0
124	20241119	170700	23866011	1972	1972	1972	1972	0
125	20241119	170600	23866011	1972	1972	1972	1972	0
126	20241119	170500	23866011	1972	1972	1972	1972	0
127	20241119	170400	23866011	1972	1972	1972	1972	0
128	20241119	170300	23866011	1972	1972	1972	1972	0
129	20241119	170200	23866011	1972	1972	1972	1972	0
130	20241119	170100	23866011	1972	1972	1972	1972	0
131	20241119	170000	23866011	1972	1972	1972	1972	0
132	20241119	165900	23866011	1972	1972	1972	1972	0
133	20241119	165800	23866011	1972	1972	1972	1972	0
134	20241119	165700	23866011	1972	1972	1972	1972	0
135	20241119	165600	23866011	1972	1972	1972	1972	0
136	20241119	165500	23866011	1972	1972	1972	1972	0
137	20241119	165400	23866011	1972	1972	1972	1972	0
138	20241119	165300	23866011	1972	1972	1972	1972	0
139	20241119	165200	23866011	1972	1972	1972	1972	0
140	20241119	165100	23866011	1972	1972	1972	1972	0
141	20241119	165000	23866011	1972	1972	1972	1972	0
142	20241119	164900	23866011	1972	1972	1972	1972	0
143	20241119	164800	23866011	1972	1972	1972	1972	0
144	20241119	164700	23866011	1972	1972	1972	1972	0
145	20241119	164600	23866011	1972	1972	1972	1972	0
146	20241119	164500	23866011	1972	1972	1972	1972	0
147	20241119	164400	23866011	1972	1972	1972	1972	0
148	20241119	164300	23866011	1972	1972	1972	1972	0
149	20241119	164200	23866011	1972	1972	1972	1972	0
150	20241119	164100	23866011	1972	1972	1972	1972	0
151	20241119	164000	23866011	1972	1972	1972	1972	0
152	20241119	163900	23866011	1972	1972	1972	1972	541
153	20241119	163800	23866011	1972	1972	1972	1972	0
154	20241119	163700	23866011	1972	1972	1972	1972	0
155	20241119	163600	23866011	1972	1972	1972	1972	0
156	20241119	163500	23866011	1972	1972	1972	1972	0
157	20241119	163400	23866011	1972	1972	1972	1972	0
158	20241119	163300	23866011	1972	1972	1972	1972	0
159	20241119	163200	23866011	1972	1972	1972	1972	0
160	20241119	163100	23866011	1972	1972	1972	1972	0
161	20241119	163000	23866011	1972	1972	1972	1972	0
162	20241119	162900	23866011	1972	1972	1972	1972	0
163	20241119	162800	23866011	1972	1972	1972	1972	0
164	20241119	162700	23866011	1972	1972	1972	1972	0
165	20241119	162600	23866011	1972	1972	1972	1972	0
166	20241119	162500	23866011	1972	1972	1972	1972	0
167	20241119	162400	23866011	1972	1972	1972	1972	0
168	20241119	162300	23866011	1972	1972	1972	1972	0
169	20241119	162200	23866011	1972	1972	1972	1972	0
170	20241119	162100	23866011	1972	1972	1972	1972	0
171	20241119	162000	23866011	1972	1972	1972	1972	0
172	20241119	161900	23866011	1972	1972	1972	1972	0
173	20241119	161800	23866011	1972	1972	1972	1972	0
174	20241119	161700	23866011	1972	1972	1972	1972	0
175	20241119	161600	23866011	1972	1972	1972	1972	0
176	20241119	161500	23866011	1972	1972	1972	1972	0
177	20241119	161400	23866011	1972	1972	1972	1972	0
178	20241119	161300	23866011	1972	1972	1972	1972	0
179	20241119	161200	23866011	1972	1972	1972	1972	0
180	20241119	161100	23866011	1972	1972	1972	1972	0
181	20241119	161000	23866011	1972	1972	1972	1972	0
182	20241119	160900	23866011	1972	1972	1972	1972	541
183	20241119	160800	23866011	1972	1972	1972	1972	0
184	20241119	160700	23866011	1972	1972	1972	1972	0
185	20241119	160600	23866011	1972	1972	1972	1972	0
186	20241119	160500	23866011	1972	1972	1972	1972	0
187	20241119	160400	23866011	1972	1972	1972	1972	0
188	20241119	160300	23866011	1972	1972	1972	1972	0
189	20241119	160200	23866011	1972	1972	1972	1972	0
190	20241119	160100	23866011	1972	1972	1972	1972	0
191	20241119	160000	23866011	1972	1972	1972	1972	0
192	20241119	155900	23866011	1972	1972	1972	1972	0
193	20241119	155800	23866011	1972	1972	1972	1972	0
194	20241119	155700	23866011	1972	1972	1972	1972	0
195	20241119	155600	23866011	1972	1972	1972	1972	0
196	20241119	155500	23866011	1972	1972	1972	1972	0
197	20241119	155400	23866011	1972	1972	1972	1972	0
198	20241119	155300	23866011	1972	1972	1972	1972	0
199	20241119	155200	23866011	1972	1972	1972	1972	0
200	20241119	155100	23866011	1972	1972	1972	1972	0
201	20241119	155000	23866011	1972	1972	1972	1972	0
202	20241119	154900	23866011	1972	1972	1972	1972	0
203	20241119	154800	23866011	1972	1972	1972	1972	0
204	20241119	154700	23866011	1972	1972	1972	1972	0
205	20241119	154600	23866011	1972	1972	1972	1972	0
206	20241119	154500	23866011	1972	1972	1972	1972	0
207	20241119	154400	23866011	1972	1972	1972	1972	0
208	20241119	154300	23866011	1972	1972	1972	1972	0
209	20241119	154200	23866011	1972	1972	1972	1972	0
210	20241119	154100	23866011	1972	1972	1972	1972	0
211	20241119	154000	23866011	1972	1972	1972	1972	0
212	20241119	153900	23866011	1972	1972	1972	1972	541
213	20241119	153800	23866011	1972	1972	1972	1972	0
214	20241119	153700	23866011	1972	1972	1972	1972	0
215	20241119	153600	23866011	1972	1972	1972	1972	0
216	20241119	153500	23866011	1972	1972	1972	1972	0
217	20241119	153400	23866011	1972	1972	1972	1972	0
218	20241119	153300	23866011	1972	1972	1972	1972	0
219	20241119	153200	23866011	1972	1972	1972	1972	0
220	20241119	153100	23866011	1972	1972	1972	1972	0
221	20241119	153000	23866011	1972	1972	1972	1972	541
222	20241119	152900	22799159	1980	1980	1980	1980	0
223	20241119	152800	22799159	1980	1980	1980	1980	0
224	20241119	152700	22799159	1980	1980	1980	1980	0
225	20241119	152600	22799159	1980	1980	1980	1980	0
226	20241119	152500	22799159	1980	1980	1980	1980	0
227	20241119	152400	22799159	1980	1980	1980	1980	0
228	20241119	152300	22799159	1980	1980	1980	1980	0
229	20241119	152200	22799159	1980	1980	1980	1980	0
230	20241119	152100	22799159	1980	1980	1980	1980	0
231	20241119	152000	22799159	1980	1980	1980	1980	0
232	20241119	151900	22799159	1980	1980	1980	1980	0
233	20241119	151800	22799159	1980	1980	1980	1972	36
234	20241119	151700	22728130	1984	1984	1984	1984	0
235	20241119	151600	22728130	1984	1984	1984	1984	0
236	20241119	151500	22728130	1984	1984	1984	1984	0
237	20241119	151400	22728130	1984	1984	1984	1984	0
238	20241119	151300	22728130	1984	1984	1984	1984	1
239	20241119	151200	22726146	1970	1970	1970	1970	0
240	20241119	151100	22726146	1970	1970	1970	1970	0
241	20241119	151000	22726146	1970	1970	1970	1970	0
242	20241119	150900	22726146	1970	1970	1970	1970	0
243	20241119	150800	22726146	1970	1970	1970	1970	0
244	20241119	150700	22726146	1970	1970	1970	1970	0
245	20241119	150600	22726146	1970	1975	1975	1970	500
246	20241119	150500	21739880	2000	2000	2000	2000	0
247	20241119	150400	21739880	2000	2000	2000	2000	0
248	20241119	150300	21739880	2000	2000	2000	2000	0
249	20241119	150200	21739880	2000	2000	2000	2000	0
250	20241119	150100	21739880	2000	2000	2000	2000	0
251	20241119	150000	21739880	2000	2000	2000	2000	0
252	20241119	145900	21739880	2000	2000	2000	2000	0
253	20241119	145800	21739880	2000	1972	2000	1972	238
254	20241119	145700	21265846	1972	1972	1972	1972	1
255	20241119	145600	21263874	1972	1972	1972	1972	1
256	20241119	145500	21261902	1972	1972	1972	1972	1
257	20241119	145400	21259930	1972	1972	1972	1972	1
258	20241119	145300	21257958	1972	1972	1972	1972	1
259	20241119	145200	21255986	1972	1972	1972	1972	1
260	20241119	145100	21254014	1972	1972	1972	1972	1
261	20241119	145000	21252042	1972	1972	1972	1972	1
262	20241119	144900	21250070	1972	1972	1972	1972	1
263	20241119	144800	21248098	1970	1972	1972	1970	2
264	20241119	144700	21244156	1972	1972	1972	1972	1
265	20241119	144600	21242184	1972	1972	1972	1972	1
266	20241119	144500	21240212	1972	1972	1972	1972	2
267	20241119	144400	21236268	1972	1972	1972	1972	1
268	20241119	144300	21234296	1972	1972	1972	1972	1
269	20241119	144200	21232324	1972	1972	1972	1972	51
270	20241119	144100	21131752	1972	1972	1972	1972	1
271	20241119	144000	21129780	1972	1972	1972	1972	1
272	20241119	143900	21127808	1972	1972	1972	1972	1
273	20241119	143800	21125836	1972	1972	1972	1972	2
274	20241119	143700	21121892	1972	1972	1972	1972	1
275	20241119	143600	21119920	1972	1972	1972	1972	1
276	20241119	143500	21117948	1972	1972	1972	1972	1
277	20241119	143400	21115976	1972	1972	1972	1972	1
278	20241119	143300	21114004	1972	1972	1972	1972	1
279	20241119	143200	21112032	1972	1972	1972	1972	1
280	20241119	143100	21110060	1972	1972	1972	1972	1
281	20241119	143000	21108088	1972	1973	1973	1972	15
282	20241119	142900	21078507	1974	1974	1974	1974	0
283	20241119	142800	21078507	1974	1974	1974	1974	0
284	20241119	142700	21078507	1974	1974	1974	1974	0
285	20241119	142600	21078507	1974	1974	1974	1974	0
286	20241119	142500	21078507	1974	1974	1974	1974	0
287	20241119	142400	21078507	1974	1974	1974	1974	101
288	20241119	142300	20879133	1972	1972	1972	1972	0
289	20241119	142200	20879133	1972	1972	1972	1972	0
290	20241119	142100	20879133	1972	1972	1972	1972	0
291	20241119	142000	20879133	1972	1972	1972	1972	0
292	20241119	141900	20879133	1972	1972	1972	1972	7
293	20241119	141800	20865329	1972	1978	1978	1972	60
294	20241119	141700	20746709	1978	1978	1978	1978	0
295	20241119	141600	20746709	1978	1977	1978	1973	55
296	20241119	141500	20637934	1972	1972	1972	1972	0
297	20241119	141400	20637934	1972	1972	1972	1972	0
298	20241119	141300	20637934	1972	1972	1972	1972	0
299	20241119	141200	20637934	1972	1972	1972	1972	0
300	20241119	141100	20637934	1972	1972	1972	1972	0
301	20241119	141000	20637934	1972	1972	1972	1972	0
302	20241119	140900	20637934	1972	1972	1972	1972	0
303	20241119	140800	20637934	1972	1972	1972	1972	0
304	20241119	140700	20637934	1972	1972	1972	1972	0
305	20241119	140600	20637934	1972	1972	1972	1972	0
306	20241119	140500	20637934	1972	1972	1972	1972	0
307	20241119	140400	20637934	1972	1972	1972	1972	0
308	20241119	140300	20637934	1972	1972	1972	1972	0
309	20241119	140200	20637934	1972	1972	1972	1972	60
310	20241119	140100	20519614	1973	1976	1976	1973	526
311	20241119	140000	19481810	1976	1976	1976	1976	0
312	20241119	135900	19481810	1976	1976	1976	1976	0
313	20241119	135800	19481810	1976	1976	1976	1976	100
314	20241119	135700	19284210	1975	1975	1975	1975	0
315	20241119	135600	19284210	1975	1975	1975	1975	1
316	20241119	135500	19282235	1973	1973	1973	1973	0
317	20241119	135400	19282235	1973	1973	1973	1973	76
318	20241119	135300	19132287	1974	1974	1974	1974	0
319	20241119	135200	19132287	1974	1974	1974	1974	0
320	20241119	135100	19132287	1974	1974	1974	1974	0
321	20241119	135000	19132287	1974	1974	1974	1974	0
322	20241119	134900	19132287	1974	1974	1974	1974	0
323	20241119	134800	19132287	1974	1974	1974	1974	0
324	20241119	134700	19132287	1974	1974	1974	1974	0
325	20241119	134600	19132287	1974	1974	1974	1974	0
326	20241119	134500	19132287	1974	1974	1974	1974	0
327	20241119	134400	19132287	1974	1974	1974	1974	0
328	20241119	134300	19132287	1974	1974	1974	1974	0
329	20241119	134200	19132287	1974	1974	1974	1974	0
330	20241119	134100	19132287	1974	1974	1974	1974	0
331	20241119	134000	19132287	1974	1974	1974	1974	0
332	20241119	133900	19132287	1974	1974	1974	1974	0
333	20241119	133800	19132287	1974	1974	1974	1974	0
334	20241119	133700	19132287	1974	1974	1974	1974	0
335	20241119	133600	19132287	1974	1974	1974	1974	0
336	20241119	133500	19132287	1974	1974	1974	1974	92
337	20241119	133400	18950679	1974	1974	1974	1974	0
338	20241119	133300	18950679	1974	1974	1974	1974	9
339	20241119	133200	18932913	1974	1974	1974	1974	0
340	20241119	133100	18932913	1974	1974	1974	1974	0
341	20241119	133000	18932913	1974	1974	1974	1974	0
342	20241119	132900	18932913	1974	1974	1974	1974	0
343	20241119	132800	18932913	1974	1974	1974	1974	0
344	20241119	132700	18932913	1974	1974	1974	1974	99
345	20241119	132600	18737487	1972	1972	1972	1972	0
346	20241119	132500	18737487	1972	1972	1972	1972	0
347	20241119	132400	18737487	1972	1972	1972	1972	0
348	20241119	132300	18737487	1972	1972	1972	1972	0
349	20241119	132200	18737487	1972	1972	1972	1972	0
350	20241119	132100	18737487	1972	1972	1972	1972	0
351	20241119	132000	18737487	1972	1972	1972	1972	0
352	20241119	131900	18737487	1972	1972	1972	1972	0
353	20241119	131800	18737487	1972	1972	1972	1972	0
354	20241119	131700	18737487	1972	1972	1972	1972	0
355	20241119	131600	18737487	1972	1972	1972	1972	0
356	20241119	131500	18737487	1972	1972	1972	1972	0
357	20241119	131400	18737487	1972	1972	1972	1972	1
358	20241119	131300	18735515	1972	1972	1972	1972	0
359	20241119	131200	18735515	1972	1972	1972	1972	0
360	20241119	131100	18735515	1972	1972	1972	1972	0
361	20241119	131000	18735515	1972	1972	1972	1972	0
362	20241119	130900	18735515	1972	1972	1972	1972	0
363	20241119	130800	18735515	1972	1972	1972	1972	0
364	20241119	130700	18735515	1972	1972	1972	1972	0
365	20241119	130600	18735515	1972	1972	1972	1972	0
366	20241119	130500	18735515	1972	1972	1972	1972	0
367	20241119	130400	18735515	1972	1972	1972	1972	17
368	20241119	130300	18701991	1972	1972	1972	1972	0
369	20241119	130200	18701991	1972	1972	1972	1972	0
370	20241119	130100	18701991	1972	1972	1972	1972	0
371	20241119	130000	18701991	1972	1972	1972	1972	0
372	20241119	125900	18701991	1972	1972	1972	1972	0
373	20241119	125800	18701991	1972	1972	1972	1972	0
374	20241119	125700	18701991	1972	1972	1972	1972	0
375	20241119	125600	18701991	1972	1972	1972	1972	0
376	20241119	125500	18701991	1972	1972	1972	1972	0
377	20241119	125400	18701991	1972	1972	1972	1972	0
378	20241119	125300	18701991	1972	1972	1972	1972	0
379	20241119	125200	18701991	1972	1972	1972	1972	0
380	20241119	125100	18701991	1972	1972	1972	1972	0
381	20241119	125000	18701991	1972	1972	1972	1972	0
382	20241119	124900	18701991	1972	1972	1972	1972	0
383	20241119	124800	18701991	1972	1979	1979	1972	23
384	20241119	124700	18656537	1972	1972	1972	1972	0
385	20241119	124600	18656537	1972	1972	1972	1972	0
386	20241119	124500	18656537	1972	1972	1972	1972	0
387	20241119	124400	18656537	1972	1972	1972	1972	0
388	20241119	124300	18656537	1972	1972	1972	1972	0
389	20241119	124200	18656537	1972	1972	1972	1972	0
390	20241119	124100	18656537	1972	1972	1972	1972	7
391	20241119	124000	18642733	1972	1972	1972	1972	0
392	20241119	123900	18642733	1972	1972	1972	1972	0
393	20241119	123800	18642733	1972	1972	1972	1972	0
394	20241119	123700	18642733	1972	1972	1972	1972	0
395	20241119	123600	18642733	1972	1972	1972	1972	0
396	20241119	123500	18642733	1972	1972	1972	1972	0
397	20241119	123400	18642733	1972	1972	1972	1972	0
398	20241119	123300	18642733	1972	1972	1972	1972	10
399	20241119	123200	18623013	1972	1972	1972	1972	0
400	20241119	123100	18623013	1972	1972	1972	1972	0
401	20241119	123000	18623013	1972	1972	1972	1972	0
402	20241119	122900	18623013	1972	1972	1972	1972	0
403	20241119	122800	18623013	1972	1972	1972	1972	0
404	20241119	122700	18623013	1972	1972	1972	1972	0
405	20241119	122600	18623013	1972	1972	1972	1972	0
406	20241119	122500	18623013	1972	1972	1972	1972	0
407	20241119	122400	18623013	1972	1972	1972	1972	7
408	20241119	122300	18609209	1972	1972	1972	1972	0
409	20241119	122200	18609209	1972	1972	1972	1972	5
410	20241119	122100	18599349	1972	1972	1972	1972	0
411	20241119	122000	18599349	1972	1972	1972	1972	0
412	20241119	121900	18599349	1972	1972	1972	1972	0
413	20241119	121800	18599349	1972	1972	1972	1972	0
414	20241119	121700	18599349	1972	1972	1972	1972	0
415	20241119	121600	18599349	1972	1972	1972	1972	0
416	20241119	121500	18599349	1972	1972	1972	1972	0
417	20241119	121400	18599349	1972	1972	1972	1972	0
418	20241119	121300	18599349	1972	1972	1972	1972	59
419	20241119	121200	18483001	1972	1972	1972	1972	0
420	20241119	121100	18483001	1972	1972	1972	1972	0
421	20241119	121000	18483001	1972	1972	1972	1972	0
422	20241119	120900	18483001	1972	1972	1972	1972	0
423	20241119	120800	18483001	1972	1972	1972	1972	0
424	20241119	120700	18483001	1972	1972	1972	1972	0
425	20241119	120600	18483001	1972	1972	1972	1972	0
426	20241119	120500	18483001	1972	1972	1972	1972	0
427	20241119	120400	18483001	1972	1972	1972	1972	7
428	20241119	120300	18469197	1972	1972	1972	1972	0
429	20241119	120200	18469197	1972	1972	1972	1972	0
430	20241119	120100	18469197	1972	1972	1972	1972	0
431	20241119	120000	18469197	1972	1972	1972	1972	0
432	20241119	115900	18469197	1972	1972	1972	1972	0
433	20241119	115800	18469197	1972	1972	1972	1972	0
434	20241119	115700	18469197	1972	1973	1973	1972	75
435	20241119	115600	18321226	1973	1973	1973	1973	67
436	20241119	115500	18189035	1972	1972	1972	1972	0
437	20241119	115400	18189035	1972	1972	1972	1972	0
438	20241119	115300	18189035	1972	1972	1972	1972	3
439	20241119	115200	18183119	1972	1972	1972	1972	0
440	20241119	115100	18183119	1972	1972	1972	1972	2
441	20241119	115000	18179175	1972	1972	1972	1972	0
442	20241119	114900	18179175	1972	1972	1972	1972	4
443	20241119	114800	18171287	1972	1972	1972	1972	0
444	20241119	114700	18171287	1972	1972	1972	1972	0
445	20241119	114600	18171287	1972	1972	1972	1972	0
446	20241119	114500	18171287	1972	1972	1972	1972	3
447	20241119	114400	18165371	1972	1972	1972	1972	0
448	20241119	114300	18165371	1972	1972	1972	1972	0
449	20241119	114200	18165371	1972	1972	1972	1972	3
450	20241119	114100	18159455	1972	1972	1972	1972	0
451	20241119	114000	18159455	1972	1972	1972	1972	0
452	20241119	113900	18159455	1972	1972	1972	1972	3
453	20241119	113800	18153539	1972	1972	1972	1972	0
454	20241119	113700	18153539	1972	1972	1972	1972	0
455	20241119	113600	18153539	1972	1972	1972	1972	3
456	20241119	113500	18147623	1972	1972	1972	1972	0
457	20241119	113400	18147623	1972	1972	1972	1972	1
458	20241119	113300	18145651	1972	1972	1972	1972	2
459	20241119	113200	18141707	1967	1967	1967	1967	0
460	20241119	113100	18141707	1967	1972	1972	1967	4
461	20241119	113000	18133824	1972	1972	1972	1972	0
462	20241119	112900	18133824	1972	1972	1972	1972	0
463	20241119	112800	18133824	1972	1972	1972	1972	5
464	20241119	112700	18123964	1972	1972	1972	1972	0
465	20241119	112600	18123964	1972	1972	1972	1972	0
466	20241119	112500	18123964	1972	1972	1972	1972	0
467	20241119	112400	18123964	1972	1972	1972	1972	0
468	20241119	112300	18123964	1972	1972	1972	1972	4
469	20241119	112200	18116076	1972	1972	1972	1972	0
470	20241119	112100	18116076	1972	1972	1972	1972	0
471	20241119	112000	18116076	1972	1972	1972	1972	0
472	20241119	111900	18116076	1972	1972	1972	1972	4
473	20241119	111800	18108188	1972	1972	1972	1972	0
474	20241119	111700	18108188	1972	1972	1972	1972	0
475	20241119	111600	18108188	1972	1972	1972	1972	2
476	20241119	111500	18104244	1967	1967	1967	1967	0
477	20241119	111400	18104244	1967	1972	1972	1967	6
478	20241119	111300	18092417	1972	1972	1972	1972	0
479	20241119	111200	18092417	1972	1972	1972	1972	0
480	20241119	111100	18092417	1972	1972	1972	1972	0
481	20241119	111000	18092417	1972	1972	1972	1972	0
482	20241119	110900	18092417	1972	1972	1972	1972	2
483	20241119	110800	18088473	1972	1972	1972	1972	12
484	20241119	110700	18064809	1972	1972	1972	1972	0
485	20241119	110600	18064809	1972	1972	1972	1972	0
486	20241119	110500	18064809	1972	1972	1972	1972	0
487	20241119	110400	18064809	1972	1972	1972	1972	0
488	20241119	110300	18064809	1972	1972	1972	1972	0
489	20241119	110200	18064809	1972	1972	1972	1972	0
490	20241119	110100	18064809	1972	1972	1972	1972	0
491	20241119	110000	18064809	1972	1972	1972	1972	0
492	20241119	105900	18064809	1972	1972	1972	1972	0
493	20241119	105800	18064809	1972	1972	1972	1972	0
494	20241119	105700	18064809	1972	1972	1972	1972	0
495	20241119	105600	18064809	1972	1972	1972	1972	9
496	20241119	105500	18047061	1972	1972	1972	1972	0
497	20241119	105400	18047061	1972	1972	1972	1972	0
498	20241119	105300	18047061	1972	1972	1972	1972	0
499	20241119	105200	18047061	1972	1972	1972	1972	0
500	20241119	105100	18047061	1972	1972	1972	1972	0
501	20241119	105000	18047061	1972	1972	1972	1972	0
502	20241119	104900	18047061	1972	1972	1972	1972	1
503	20241119	104800	18045089	1972	1972	1972	1972	1
504	20241119	104700	18043117	1972	1972	1972	1972	1
505	20241119	104600	18041145	1972	1972	1972	1972	1
506	20241119	104500	18039173	1966	1973	1973	1966	416
507	20241119	104400	17219322	1970	1970	1970	1970	0
508	20241119	104300	17219322	1970	1970	1970	1970	0
509	20241119	104200	17219322	1970	1970	1970	1970	0
510	20241119	104100	17219322	1970	1970	1970	1970	0
511	20241119	104000	17219322	1970	1970	1970	1970	0
512	20241119	103900	17219322	1970	1970	1970	1970	0
513	20241119	103800	17219322	1970	1970	1970	1970	0
514	20241119	103700	17219322	1970	1970	1970	1970	0
515	20241119	103600	17219322	1970	1970	1970	1970	0
516	20241119	103500	17219322	1970	1970	1970	1970	0
517	20241119	103400	17219322	1970	1970	1970	1970	0
518	20241119	103300	17219322	1970	1970	1970	1970	0
519	20241119	103200	17219322	1970	1970	1970	1970	0
520	20241119	103100	17219322	1970	1970	1970	1970	0
521	20241119	103000	17219322	1970	1970	1970	1970	0
522	20241119	102900	17219322	1970	1970	1970	1970	0
523	20241119	102800	17219322	1970	1970	1970	1970	0
524	20241119	102700	17219322	1970	1970	1970	1970	0
525	20241119	102600	17219322	1970	1970	1970	1970	0
526	20241119	102500	17219322	1970	1970	1970	1970	0
527	20241119	102400	17219322	1970	1970	1970	1970	0
528	20241119	102300	17219322	1970	1970	1970	1970	0
529	20241119	102200	17219322	1970	1970	1970	1970	0
530	20241119	102100	17219322	1970	1970	1970	1970	0
531	20241119	102000	17219322	1970	1970	1970	1970	0
532	20241119	101900	17219322	1970	1970	1970	1970	0
533	20241119	101800	17219322	1970	1970	1970	1970	0
534	20241119	101700	17219322	1970	1970	1970	1970	0
535	20241119	101600	17219322	1970	1970	1970	1970	0
536	20241119	101500	17219322	1970	1972	1972	1970	136
537	20241119	101400	16951378	1999	1999	1999	1999	0
538	20241119	101300	16951378	1999	1999	1999	1999	0
539	20241119	101200	16951378	1999	1999	1999	1999	0
540	20241119	101100	16951378	1999	1999	1999	1999	0
541	20241119	101000	16951378	1999	1999	1999	1999	0
542	20241119	100900	16951378	1999	1999	1999	1999	0
543	20241119	100800	16951378	1999	1999	1999	1999	0
544	20241119	100700	16951378	1999	1980	1999	1980	3
545	20241119	100600	16945419	1980	1980	1980	1980	0
546	20241119	100500	16945419	1980	1980	1980	1980	1
547	20241119	100400	16943439	1966	1986	1986	1966	1000
548	20241119	100300	14967239	1990	1990	1990	1990	0
549	20241119	100200	14967239	1990	1990	1990	1990	0
550	20241119	100100	14967239	1990	1990	1990	1990	0
551	20241119	100000	14967239	1990	1990	1990	1990	0
552	20241119	095900	14967239	1990	1990	1990	1990	0
553	20241119	095800	14967239	1990	1990	1990	1990	0
554	20241119	095700	14967239	1990	1990	1990	1990	0
555	20241119	095600	14967239	1990	1990	1990	1990	0
556	20241119	095500	14967239	1990	1990	1990	1990	0
557	20241119	095400	14967239	1990	1990	1990	1990	0
558	20241119	095300	14967239	1990	1990	1990	1990	183
559	20241119	095200	14603069	1998	1998	1998	1998	0
560	20241119	095100	14603069	1998	1998	1998	1998	0
561	20241119	095000	14603069	1998	1998	1998	1998	1
562	20241119	094900	14601071	1985	1985	1985	1985	0
563	20241119	094800	14601071	1985	1986	1986	1985	2000
564	20241119	094700	10630945	2000	2000	2000	2000	0
565	20241119	094600	10630945	2000	2000	2000	2000	0
566	20241119	094500	10630945	2000	2000	2000	2000	0
567	20241119	094400	10630945	2000	2000	2000	2000	0
568	20241119	094300	10630945	2000	2000	2000	2000	0
569	20241119	094200	10630945	2000	2000	2000	2000	1
570	20241119	094100	10628945	2005	1998	2005	1998	25
571	20241119	094000	10578975	1998	1998	1998	1998	1
572	20241119	093900	10576977	1985	1986	1986	1985	414
573	20241119	093800	9754774	1986	1986	1986	1986	109
574	20241119	093700	9538300	1985	1985	1985	1985	0
575	20241119	093600	9538300	1985	1985	1985	1985	0
576	20241119	093500	9538300	1985	1985	1985	1985	0
577	20241119	093400	9538300	1985	1985	1985	1985	0
578	20241119	093300	9538300	1985	1987	1987	1985	68
579	20241119	093200	9403209	1987	1987	1987	1987	0
580	20241119	093100	9403209	1987	1987	1987	1987	24
581	20241119	093000	9355521	1988	1988	1988	1988	0
582	20241119	092900	9355521	1988	1988	1988	1987	52
583	20241119	092800	9252191	1989	1989	1989	1989	0
584	20241119	092700	9252191	1989	1989	1989	1989	0
585	20241119	092600	9252191	1989	1990	1990	1988	82
586	20241119	092500	9089112	1991	1991	1991	1991	0
587	20241119	092400	9089112	1991	1991	1991	1991	180
588	20241119	092300	8730732	1992	1992	1992	1992	0
589	20241119	092200	8730732	1992	1992	1992	1992	0
590	20241119	092100	8730732	1992	1992	1992	1992	0
591	20241119	092000	8730732	1992	1992	1992	1992	0
592	20241119	091900	8730732	1992	1992	1992	1992	0
593	20241119	091800	8730732	1992	1992	1992	1992	0
594	20241119	091700	8730732	1992	1992	1992	1992	0
595	20241119	091600	8730732	1992	1992	1992	1992	0
596	20241119	091500	8730732	1992	1992	1992	1992	0
597	20241119	091400	8730732	1992	1992	1992	1992	0
598	20241119	091300	8730732	1992	1992	1992	1992	0
599	20241119	091200	8730732	1992	1992	1992	1992	0
600	20241119	091100	8730732	1992	1992	1992	1992	0
601	20241119	091000	8730732	1992	1992	1992	1992	100
602	20241119	090900	8531532	2005	2005	2005	2005	0
603	20241119	090800	8531532	2005	2005	2005	2005	5
604	20241119	090700	8521507	1997	1997	1997	1997	0
605	20241119	090600	8521507	1997	1997	1997	1997	0
606	20241119	090500	8521507	1997	1997	1997	1997	0
607	20241119	090400	8521507	1997	1997	1997	1997	100
608	20241119	090300	8321807	2050	2000	2050	2000	1361
609	20241119	090200	5571927	1986	2000	2000	1985	625
610	20241119	090100	4327599	1995	1985	2005	1985	1066
611	20241119	090000	2200388	1985	1994	1994	1985	1108