KissMeData/133750/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201600	89366336	1973	1973	1973	1973	4456
3	20241119	201500	89366336	1973	1973	1973	1973	0
4	20241119	201400	89366336	1973	1973	1973	1973	0
5	20241119	201300	89366336	1973	1973	1973	1973	0
6	20241119	201200	89366336	1973	1973	1973	1973	0
7	20241119	201100	89366336	1973	1973	1973	1973	0
8	20241119	201000	89366336	1973	1973	1973	1973	0
9	20241119	200900	89366336	1973	1973	1973	1973	0
10	20241119	200800	89366336	1973	1973	1973	1973	0
11	20241119	200700	89366336	1973	1973	1973	1973	0
12	20241119	200600	89366336	1973	1973	1973	1973	0
13	20241119	200500	89366336	1973	1973	1973	1973	0
14	20241119	200400	89366336	1973	1973	1973	1973	0
15	20241119	200300	89366336	1973	1973	1973	1973	0
16	20241119	200200	89366336	1973	1973	1973	1973	0
17	20241119	200100	89366336	1973	1973	1973	1973	0
18	20241119	200000	89366336	1973	1973	1973	1973	0
19	20241119	195900	89366336	1973	1973	1973	1973	0
20	20241119	195800	89366336	1973	1973	1973	1973	0
21	20241119	195700	89366336	1973	1973	1973	1973	0
22	20241119	195600	89366336	1973	1973	1973	1973	0
23	20241119	195500	89366336	1973	1973	1973	1973	0
24	20241119	195400	89366336	1973	1973	1973	1973	0
25	20241119	195300	89366336	1973	1973	1973	1973	0
26	20241119	195200	89366336	1973	1973	1973	1973	0
27	20241119	195100	89366336	1973	1973	1973	1973	0
28	20241119	195000	89366336	1973	1973	1973	1973	0
29	20241119	194900	89366336	1973	1973	1973	1973	0
30	20241119	194800	89366336	1973	1973	1973	1973	0
31	20241119	194700	89366336	1973	1973	1973	1973	0
32	20241119	194600	89366336	1973	1973	1973	1973	4456
33	20241119	194500	89366336	1973	1973	1973	1973	0
34	20241119	194400	89366336	1973	1973	1973	1973	0
35	20241119	194300	89366336	1973	1973	1973	1973	0
36	20241119	194200	89366336	1973	1973	1973	1973	0
37	20241119	194100	89366336	1973	1973	1973	1973	0
38	20241119	194000	89366336	1973	1973	1973	1973	0
39	20241119	193900	89366336	1973	1973	1973	1973	0
40	20241119	193800	89366336	1973	1973	1973	1973	0
41	20241119	193700	89366336	1973	1973	1973	1973	0
42	20241119	193600	89366336	1973	1973	1973	1973	0
43	20241119	193500	89366336	1973	1973	1973	1973	0
44	20241119	193400	89366336	1973	1973	1973	1973	0
45	20241119	193300	89366336	1973	1973	1973	1973	0
46	20241119	193200	89366336	1973	1973	1973	1973	0
47	20241119	193100	89366336	1973	1973	1973	1973	0
48	20241119	193000	89366336	1973	1973	1973	1973	0
49	20241119	192900	89366336	1973	1973	1973	1973	0
50	20241119	192800	89366336	1973	1973	1973	1973	0
51	20241119	192700	89366336	1973	1973	1973	1973	0
52	20241119	192600	89366336	1973	1973	1973	1973	0
53	20241119	192500	89366336	1973	1973	1973	1973	0
54	20241119	192400	89366336	1973	1973	1973	1973	0
55	20241119	192300	89366336	1973	1973	1973	1973	0
56	20241119	192200	89366336	1973	1973	1973	1973	0
57	20241119	192100	89366336	1973	1973	1973	1973	0
58	20241119	192000	89366336	1973	1973	1973	1973	0
59	20241119	191900	89366336	1973	1973	1973	1973	0
60	20241119	191800	89366336	1973	1973	1973	1973	0
61	20241119	191700	89366336	1973	1973	1973	1973	0
62	20241119	191600	89366336	1973	1973	1973	1973	4456
63	20241119	191500	89366336	1973	1973	1973	1973	0
64	20241119	191400	89366336	1973	1973	1973	1973	0
65	20241119	191300	89366336	1973	1973	1973	1973	0
66	20241119	191200	89366336	1973	1973	1973	1973	0
67	20241119	191100	89366336	1973	1973	1973	1973	0
68	20241119	191000	89366336	1973	1973	1973	1973	0
69	20241119	190900	89366336	1973	1973	1973	1973	0
70	20241119	190800	89366336	1973	1973	1973	1973	0
71	20241119	190700	89366336	1973	1973	1973	1973	0
72	20241119	190600	89366336	1973	1973	1973	1973	0
73	20241119	190500	89366336	1973	1973	1973	1973	0
74	20241119	190400	89366336	1973	1973	1973	1973	0
75	20241119	190300	89366336	1973	1973	1973	1973	0
76	20241119	190200	89366336	1973	1973	1973	1973	0
77	20241119	190100	89366336	1973	1973	1973	1973	0
78	20241119	190000	89366336	1973	1973	1973	1973	0
79	20241119	185900	89366336	1973	1973	1973	1973	0
80	20241119	185800	89366336	1973	1973	1973	1973	0
81	20241119	185700	89366336	1973	1973	1973	1973	0
82	20241119	185600	89366336	1973	1973	1973	1973	0
83	20241119	185500	89366336	1973	1973	1973	1973	0
84	20241119	185400	89366336	1973	1973	1973	1973	0
85	20241119	185300	89366336	1973	1973	1973	1973	0
86	20241119	185200	89366336	1973	1973	1973	1973	0
87	20241119	185100	89366336	1973	1973	1973	1973	0
88	20241119	185000	89366336	1973	1973	1973	1973	0
89	20241119	184900	89366336	1973	1973	1973	1973	0
90	20241119	184800	89366336	1973	1973	1973	1973	0
91	20241119	184700	89366336	1973	1973	1973	1973	0
92	20241119	184600	89366336	1973	1973	1973	1973	4456
93	20241119	184500	89366336	1973	1973	1973	1973	0
94	20241119	184400	89366336	1973	1973	1973	1973	0
95	20241119	184300	89366336	1973	1973	1973	1973	0
96	20241119	184200	89366336	1973	1973	1973	1973	0
97	20241119	184100	89366336	1973	1973	1973	1973	0
98	20241119	184000	89366336	1973	1973	1973	1973	0
99	20241119	183900	89366336	1973	1973	1973	1973	0
100	20241119	183800	89366336	1973	1973	1973	1973	0
101	20241119	183700	89366336	1973	1973	1973	1973	0
102	20241119	183600	89366336	1973	1973	1973	1973	0
103	20241119	183500	89366336	1973	1973	1973	1973	0
104	20241119	183400	89366336	1973	1973	1973	1973	0
105	20241119	183300	89366336	1973	1973	1973	1973	0
106	20241119	183200	89366336	1973	1973	1973	1973	0
107	20241119	183100	89366336	1973	1973	1973	1973	0
108	20241119	183000	89366336	1973	1973	1973	1973	0
109	20241119	182900	89366336	1973	1973	1973	1973	0
110	20241119	182800	89366336	1973	1973	1973	1973	0
111	20241119	182700	89366336	1973	1973	1973	1973	0
112	20241119	182600	89366336	1973	1973	1973	1973	0
113	20241119	182500	89366336	1973	1973	1973	1973	0
114	20241119	182400	89366336	1973	1973	1973	1973	0
115	20241119	182300	89366336	1973	1973	1973	1973	0
116	20241119	182200	89366336	1973	1973	1973	1973	0
117	20241119	182100	89366336	1973	1973	1973	1973	0
118	20241119	182000	89366336	1973	1973	1973	1973	0
119	20241119	181900	89366336	1973	1973	1973	1973	0
120	20241119	181800	89366336	1973	1973	1973	1973	0
121	20241119	181700	89366336	1973	1973	1973	1973	0
122	20241119	181600	89366336	1973	1973	1973	1973	4456
123	20241119	181500	89366336	1973	1973	1973	1973	0
124	20241119	181400	89366336	1973	1973	1973	1973	0
125	20241119	181300	89366336	1973	1973	1973	1973	0
126	20241119	181200	89366336	1973	1973	1973	1973	0
127	20241119	181100	89366336	1973	1973	1973	1973	0
128	20241119	181000	89366336	1973	1973	1973	1973	0
129	20241119	180900	89366336	1973	1973	1973	1973	0
130	20241119	180800	89366336	1973	1973	1973	1973	0
131	20241119	180700	89366336	1973	1973	1973	1973	0
132	20241119	180600	89366336	1973	1973	1973	1973	0
133	20241119	180500	89366336	1973	1973	1973	1973	0
134	20241119	180400	89366336	1973	1973	1973	1973	0
135	20241119	180300	89366336	1973	1973	1973	1973	0
136	20241119	180200	89366336	1973	1973	1973	1973	0
137	20241119	180100	89366336	1973	1973	1973	1973	0
138	20241119	180000	89366336	1973	1973	1973	1973	0
139	20241119	175900	89366336	1973	1973	1973	1973	0
140	20241119	175800	89366336	1973	1973	1973	1973	0
141	20241119	175700	89366336	1973	1973	1973	1973	0
142	20241119	175600	89366336	1973	1973	1973	1973	0
143	20241119	175500	89366336	1973	1973	1973	1973	0
144	20241119	175400	89366336	1973	1973	1973	1973	0
145	20241119	175300	89366336	1973	1973	1973	1973	0
146	20241119	175200	89366336	1973	1973	1973	1973	0
147	20241119	175100	89366336	1973	1973	1973	1973	0
148	20241119	175000	89366336	1973	1973	1973	1973	0
149	20241119	174900	89366336	1973	1973	1973	1973	0
150	20241119	174800	89366336	1973	1973	1973	1973	0
151	20241119	174700	89366336	1973	1973	1973	1973	0
152	20241119	174600	89366336	1973	1973	1973	1973	4456
153	20241119	174500	89366336	1973	1973	1973	1973	0
154	20241119	174400	89366336	1973	1973	1973	1973	0
155	20241119	174300	89366336	1973	1973	1973	1973	0
156	20241119	174200	89366336	1973	1973	1973	1973	0
157	20241119	174100	89366336	1973	1973	1973	1973	0
158	20241119	174000	89366336	1973	1973	1973	1973	0
159	20241119	173900	89366336	1973	1973	1973	1973	0
160	20241119	173800	89366336	1973	1973	1973	1973	0
161	20241119	173700	89366336	1973	1973	1973	1973	0
162	20241119	173600	89366336	1973	1973	1973	1973	0
163	20241119	173500	89366336	1973	1973	1973	1973	0
164	20241119	173400	89366336	1973	1973	1973	1973	0
165	20241119	173300	89366336	1973	1973	1973	1973	0
166	20241119	173200	89366336	1973	1973	1973	1973	0
167	20241119	173100	89366336	1973	1973	1973	1973	0
168	20241119	173000	89366336	1973	1973	1973	1973	0
169	20241119	172900	89366336	1973	1973	1973	1973	0
170	20241119	172800	89366336	1973	1973	1973	1973	0
171	20241119	172700	89366336	1973	1973	1973	1973	0
172	20241119	172600	89366336	1973	1973	1973	1973	0
173	20241119	172500	89366336	1973	1973	1973	1973	0
174	20241119	172400	89366336	1973	1973	1973	1973	0
175	20241119	172300	89366336	1973	1973	1973	1973	0
176	20241119	172200	89366336	1973	1973	1973	1973	0
177	20241119	172100	89366336	1973	1973	1973	1973	0
178	20241119	172000	89366336	1973	1973	1973	1973	0
179	20241119	171900	89366336	1973	1973	1973	1973	0
180	20241119	171800	89366336	1973	1973	1973	1973	0
181	20241119	171700	89366336	1973	1973	1973	1973	0
182	20241119	171600	89366336	1973	1973	1973	1973	4456
183	20241119	171500	89366336	1973	1973	1973	1973	0
184	20241119	171400	89366336	1973	1973	1973	1973	0
185	20241119	171300	89366336	1973	1973	1973	1973	0
186	20241119	171200	89366336	1973	1973	1973	1973	0
187	20241119	171100	89366336	1973	1973	1973	1973	0
188	20241119	171000	89366336	1973	1973	1973	1973	0
189	20241119	170900	89366336	1973	1973	1973	1973	0
190	20241119	170800	89366336	1973	1973	1973	1973	0
191	20241119	170700	89366336	1973	1973	1973	1973	0
192	20241119	170600	89366336	1973	1973	1973	1973	0
193	20241119	170500	89366336	1973	1973	1973	1973	0
194	20241119	170400	89366336	1973	1973	1973	1973	0
195	20241119	170300	89366336	1973	1973	1973	1973	0
196	20241119	170200	89366336	1973	1973	1973	1973	0
197	20241119	170100	89366336	1973	1973	1973	1973	0
198	20241119	170000	89366336	1973	1973	1973	1973	0
199	20241119	165900	89366336	1973	1973	1973	1973	0
200	20241119	165800	89366336	1973	1973	1973	1973	0
201	20241119	165700	89366336	1973	1973	1973	1973	0
202	20241119	165600	89366336	1973	1973	1973	1973	0
203	20241119	165500	89366336	1973	1973	1973	1973	0
204	20241119	165400	89366336	1973	1973	1973	1973	0
205	20241119	165300	89366336	1973	1973	1973	1973	0
206	20241119	165200	89366336	1973	1973	1973	1973	0
207	20241119	165100	89366336	1973	1973	1973	1973	0
208	20241119	165000	89366336	1973	1973	1973	1973	0
209	20241119	164900	89366336	1973	1973	1973	1973	0
210	20241119	164800	89366336	1973	1973	1973	1973	0
211	20241119	164700	89366336	1973	1973	1973	1973	0
212	20241119	164600	89366336	1973	1973	1973	1973	4456
213	20241119	164500	89366336	1973	1973	1973	1973	0
214	20241119	164400	89366336	1973	1973	1973	1973	0
215	20241119	164300	89366336	1973	1973	1973	1973	0
216	20241119	164200	89366336	1973	1973	1973	1973	0
217	20241119	164100	89366336	1973	1973	1973	1973	0
218	20241119	164000	89366336	1973	1973	1973	1973	0
219	20241119	163900	89366336	1973	1973	1973	1973	0
220	20241119	163800	89366336	1973	1973	1973	1973	0
221	20241119	163700	89366336	1973	1973	1973	1973	0
222	20241119	163600	89366336	1973	1973	1973	1973	0
223	20241119	163500	89366336	1973	1973	1973	1973	0
224	20241119	163400	89366336	1973	1973	1973	1973	0
225	20241119	163300	89366336	1973	1973	1973	1973	0
226	20241119	163200	89366336	1973	1973	1973	1973	0
227	20241119	163100	89366336	1973	1973	1973	1973	0
228	20241119	163000	89366336	1973	1973	1973	1973	0
229	20241119	162900	89366336	1973	1973	1973	1973	0
230	20241119	162800	89366336	1973	1973	1973	1973	0
231	20241119	162700	89366336	1973	1973	1973	1973	0
232	20241119	162600	89366336	1973	1973	1973	1973	0
233	20241119	162500	89366336	1973	1973	1973	1973	0
234	20241119	162400	89366336	1973	1973	1973	1973	0
235	20241119	162300	89366336	1973	1973	1973	1973	0
236	20241119	162200	89366336	1973	1973	1973	1973	0
237	20241119	162100	89366336	1973	1973	1973	1973	0
238	20241119	162000	89366336	1973	1973	1973	1973	0
239	20241119	161900	89366336	1973	1973	1973	1973	0
240	20241119	161800	89366336	1973	1973	1973	1973	0
241	20241119	161700	89366336	1973	1973	1973	1973	0
242	20241119	161600	89366336	1973	1973	1973	1973	4456
243	20241119	161500	89366336	1973	1973	1973	1973	0
244	20241119	161400	89366336	1973	1973	1973	1973	0
245	20241119	161300	89366336	1973	1973	1973	1973	0
246	20241119	161200	89366336	1973	1973	1973	1973	0
247	20241119	161100	89366336	1973	1973	1973	1973	0
248	20241119	161000	89366336	1973	1973	1973	1973	0
249	20241119	160900	89366336	1973	1973	1973	1973	0
250	20241119	160800	89366336	1973	1973	1973	1973	0
251	20241119	160700	89366336	1973	1973	1973	1973	0
252	20241119	160600	89366336	1973	1973	1973	1973	0
253	20241119	160500	89366336	1973	1973	1973	1973	0
254	20241119	160400	89366336	1973	1973	1973	1973	0
255	20241119	160300	89366336	1973	1973	1973	1973	0
256	20241119	160200	89366336	1973	1973	1973	1973	0
257	20241119	160100	89366336	1973	1973	1973	1973	0
258	20241119	160000	89366336	1973	1973	1973	1973	0
259	20241119	155900	89366336	1973	1973	1973	1973	0
260	20241119	155800	89366336	1973	1973	1973	1973	0
261	20241119	155700	89366336	1973	1973	1973	1973	0
262	20241119	155600	89366336	1973	1973	1973	1973	0
263	20241119	155500	89366336	1973	1973	1973	1973	0
264	20241119	155400	89366336	1973	1973	1973	1973	0
265	20241119	155300	89366336	1973	1973	1973	1973	0
266	20241119	155200	89366336	1973	1973	1973	1973	0
267	20241119	155100	89366336	1973	1973	1973	1973	0
268	20241119	155000	89366336	1973	1973	1973	1973	0
269	20241119	154900	89366336	1973	1973	1973	1973	0
270	20241119	154800	89366336	1973	1973	1973	1973	0
271	20241119	154700	89366336	1973	1973	1973	1973	0
272	20241119	154600	89366336	1973	1973	1973	1973	4456
273	20241119	154500	89366336	1973	1973	1973	1973	0
274	20241119	154400	89366336	1973	1973	1973	1973	0
275	20241119	154300	89366336	1973	1973	1973	1973	0
276	20241119	154200	89366336	1973	1973	1973	1973	0
277	20241119	154100	89366336	1973	1973	1973	1973	0
278	20241119	154000	89366336	1973	1973	1973	1973	0
279	20241119	153900	89366336	1973	1973	1973	1973	0
280	20241119	153800	89366336	1973	1973	1973	1973	0
281	20241119	153700	89366336	1973	1973	1973	1973	0
282	20241119	153600	89366336	1973	1973	1973	1973	0
283	20241119	153500	89366336	1973	1973	1973	1973	0
284	20241119	153400	89366336	1973	1973	1973	1973	0
285	20241119	153300	89366336	1973	1973	1973	1973	0
286	20241119	153200	89366336	1973	1973	1973	1973	0
287	20241119	153100	89366336	1973	1973	1973	1973	0
288	20241119	153000	89366336	1973	1973	1973	1973	4456
289	20241119	152900	80574648	1971	1971	1971	1971	0
290	20241119	152800	80574648	1971	1971	1971	1971	0
291	20241119	152700	80574648	1971	1971	1971	1971	0
292	20241119	152600	80574648	1971	1971	1971	1971	0
293	20241119	152500	80574648	1971	1971	1971	1971	0
294	20241119	152400	80574648	1971	1971	1971	1971	0
295	20241119	152300	80574648	1971	1971	1971	1971	0
296	20241119	152200	80574648	1971	1971	1971	1971	0
297	20241119	152100	80574648	1971	1971	1971	1971	0
298	20241119	152000	80574648	1971	1971	1971	1971	0
299	20241119	151900	80574648	1971	1971	1971	1971	0
300	20241119	151800	80574648	1971	1970	1971	1970	18
301	20241119	151700	80539186	1971	1971	1971	1971	0
302	20241119	151600	80539186	1971	1971	1971	1971	0
303	20241119	151500	80539186	1971	1971	1971	1971	0
304	20241119	151400	80539186	1971	1970	1971	1969	296
305	20241119	151300	79955816	1970	1970	1970	1970	38
306	20241119	151200	79880956	1970	1969	1970	1969	3
307	20241119	151100	79875047	1969	1969	1969	1969	178
308	20241119	151000	79524565	1970	1970	1970	1970	0
309	20241119	150900	79524565	1970	1970	1970	1970	50
310	20241119	150800	79426065	1975	1975	1975	1975	0
311	20241119	150700	79426065	1975	1975	1975	1975	0
312	20241119	150600	79426065	1975	1975	1975	1975	1
313	20241119	150500	79424090	1970	1970	1970	1970	0
314	20241119	150400	79424090	1970	1970	1970	1970	0
315	20241119	150300	79424090	1970	1970	1970	1970	19
316	20241119	150200	79386660	1970	1970	1970	1970	68
317	20241119	150100	79252700	1970	1970	1970	1970	13
318	20241119	150000	79227090	1970	1970	1970	1970	0
319	20241119	145900	79227090	1970	1970	1970	1970	0
320	20241119	145800	79227090	1970	1970	1970	1970	0
321	20241119	145700	79227090	1970	1976	1976	1970	113
322	20241119	145600	79004402	1970	1972	1976	1970	222
323	20241119	145500	78566741	1970	1971	1971	1970	700
324	20241119	145400	77187126	1972	1972	1972	1972	115
325	20241119	145300	76960346	1972	1972	1972	1972	0
326	20241119	145200	76960346	1972	1972	1972	1972	0
327	20241119	145100	76960346	1972	1972	1972	1972	0
328	20241119	145000	76960346	1972	1972	1972	1972	0
329	20241119	144900	76960346	1972	1972	1972	1972	0
330	20241119	144800	76960346	1972	1972	1972	1972	0
331	20241119	144700	76960346	1972	1972	1972	1972	17
332	20241119	144600	76926822	1977	1973	1977	1973	26
333	20241119	144500	76875520	1971	1971	1971	1971	0
334	20241119	144400	76875520	1971	1971	1971	1971	0
335	20241119	144300	76875520	1971	1971	1971	1971	10
336	20241119	144200	76855810	1972	1972	1972	1972	0
337	20241119	144100	76855810	1972	1972	1972	1972	0
338	20241119	144000	76855810	1972	1974	1974	1972	3833
339	20241119	143900	69289942	1980	1980	1980	1980	0
340	20241119	143800	69289942	1980	1980	1980	1980	0
341	20241119	143700	69289942	1980	1980	1980	1980	0
342	20241119	143600	69289942	1980	1980	1980	1980	1
343	20241119	143500	69287962	1974	1974	1974	1974	0
344	20241119	143400	69287962	1974	1974	1974	1974	10
345	20241119	143300	69268222	1980	1980	1980	1980	0
346	20241119	143200	69268222	1980	1980	1980	1980	0
347	20241119	143100	69268222	1980	1980	1980	1980	1
348	20241119	143000	69266242	1974	1974	1974	1974	0
349	20241119	142900	69266242	1974	1974	1974	1974	0
350	20241119	142800	69266242	1974	1974	1974	1974	0
351	20241119	142700	69266242	1974	1974	1974	1974	0
352	20241119	142600	69266242	1974	1974	1974	1974	500
353	20241119	142500	68279242	1980	1980	1980	1980	0
354	20241119	142400	68279242	1980	1980	1980	1980	0
355	20241119	142300	68279242	1980	1980	1980	1980	0
356	20241119	142200	68279242	1980	1980	1980	1980	0
357	20241119	142100	68279242	1980	1980	1980	1980	0
358	20241119	142000	68279242	1980	1975	1980	1975	101
359	20241119	141900	68079762	1980	1980	1980	1974	11
360	20241119	141800	68058036	1974	1980	1980	1974	7
361	20241119	141700	68044198	1975	1975	1980	1975	36
362	20241119	141600	67973093	1979	1979	1979	1979	1
363	20241119	141500	67971114	1974	1974	1974	1974	1
364	20241119	141400	67969140	1981	1981	1981	1981	0
365	20241119	141300	67969140	1981	1981	1981	1981	0
366	20241119	141200	67969140	1981	1981	1981	1981	0
367	20241119	141100	67969140	1981	1974	1981	1974	1128
368	20241119	141000	65742461	1974	1975	1975	1974	5081
369	20241119	140900	55707520	1981	1981	1981	1981	0
370	20241119	140800	55707520	1981	1981	1981	1981	0
371	20241119	140700	55707520	1981	1981	1981	1981	0
372	20241119	140600	55707520	1981	1981	1981	1981	0
373	20241119	140500	55707520	1981	1980	1981	1980	150
374	20241119	140400	55410426	1980	1980	1980	1980	4
375	20241119	140300	55402506	1975	1980	1981	1975	59
376	20241119	140200	55285718	1980	1980	1980	1980	0
377	20241119	140100	55285718	1980	1980	1980	1980	0
378	20241119	140000	55285718	1980	1980	1980	1980	0
379	20241119	135900	55285718	1980	1980	1980	1980	0
380	20241119	135800	55285718	1980	1980	1980	1980	1
381	20241119	135700	55283738	1976	1977	1977	1976	11
382	20241119	135600	55261997	1982	1982	1982	1982	0
383	20241119	135500	55261997	1982	1982	1982	1982	0
384	20241119	135400	55261997	1982	1982	1982	1982	0
385	20241119	135300	55261997	1982	1982	1982	1982	0
386	20241119	135200	55261997	1982	1982	1982	1982	0
387	20241119	135100	55261997	1982	1982	1982	1982	0
388	20241119	135000	55261997	1982	1982	1982	1982	0
389	20241119	134900	55261997	1982	1982	1982	1982	0
390	20241119	134800	55261997	1982	1982	1982	1982	0
391	20241119	134700	55261997	1982	1982	1982	1982	0
392	20241119	134600	55261997	1982	1982	1982	1982	0
393	20241119	134500	55261997	1982	1982	1982	1982	0
394	20241119	134400	55261997	1982	1982	1982	1982	0
395	20241119	134300	55261997	1982	1982	1982	1982	4
396	20241119	134200	55254069	1982	1982	1982	1982	0
397	20241119	134100	55254069	1982	1982	1982	1982	0
398	20241119	134000	55254069	1982	1982	1982	1982	0
399	20241119	133900	55254069	1982	1982	1982	1982	0
400	20241119	133800	55254069	1982	1982	1982	1982	0
401	20241119	133700	55254069	1982	1982	1982	1982	0
402	20241119	133600	55254069	1982	1982	1982	1982	0
403	20241119	133500	55254069	1982	1982	1982	1982	0
404	20241119	133400	55254069	1982	1982	1982	1982	1
405	20241119	133300	55252087	1983	1983	1983	1983	0
406	20241119	133200	55252087	1983	1983	1983	1983	0
407	20241119	133100	55252087	1983	1983	1983	1983	0
408	20241119	133000	55252087	1983	1983	1983	1983	0
409	20241119	132900	55252087	1983	1983	1983	1983	0
410	20241119	132800	55252087	1983	1983	1983	1983	0
411	20241119	132700	55252087	1983	1983	1983	1983	0
412	20241119	132600	55252087	1983	1983	1983	1983	0
413	20241119	132500	55252087	1983	1983	1983	1983	0
414	20241119	132400	55252087	1983	1983	1983	1983	0
415	20241119	132300	55252087	1983	1983	1983	1983	0
416	20241119	132200	55252087	1983	1983	1983	1983	0
417	20241119	132100	55252087	1983	1983	1983	1983	0
418	20241119	132000	55252087	1983	1983	1983	1983	0
419	20241119	131900	55252087	1983	1983	1983	1983	0
420	20241119	131800	55252087	1983	1983	1983	1983	0
421	20241119	131700	55252087	1983	1982	1983	1982	210
422	20241119	131600	54835837	1982	1982	1982	1982	0
423	20241119	131500	54835837	1982	1982	1982	1982	220
424	20241119	131400	54399797	1983	1982	1983	1982	1000
425	20241119	131300	52416977	1983	1983	1983	1983	0
426	20241119	131200	52416977	1983	1983	1983	1983	0
427	20241119	131100	52416977	1983	1983	1983	1983	0
428	20241119	131000	52416977	1983	1982	1983	1982	90
429	20241119	130900	52238577	1983	1983	1983	1983	0
430	20241119	130800	52238577	1983	1983	1983	1983	0
431	20241119	130700	52238577	1983	1983	1983	1983	0
432	20241119	130600	52238577	1983	1983	1983	1983	0
433	20241119	130500	52238577	1983	1983	1983	1983	0
434	20241119	130400	52238577	1983	1983	1983	1983	0
435	20241119	130300	52238577	1983	1983	1983	1983	0
436	20241119	130200	52238577	1983	1983	1983	1983	0
437	20241119	130100	52238577	1983	1983	1983	1983	0
438	20241119	130000	52238577	1983	1983	1983	1983	0
439	20241119	125900	52238577	1983	1983	1983	1983	0
440	20241119	125800	52238577	1983	1983	1983	1983	0
441	20241119	125700	52238577	1983	1983	1983	1983	0
442	20241119	125600	52238577	1983	1983	1983	1983	0
443	20241119	125500	52238577	1983	1983	1983	1983	150
444	20241119	125400	51941127	1984	1984	1984	1984	0
445	20241119	125300	51941127	1984	1984	1984	1984	0
446	20241119	125200	51941127	1984	1984	1984	1984	0
447	20241119	125100	51941127	1984	1984	1984	1984	0
448	20241119	125000	51941127	1984	1984	1984	1984	0
449	20241119	124900	51941127	1984	1984	1984	1984	0
450	20241119	124800	51941127	1984	1984	1984	1984	0
451	20241119	124700	51941127	1984	1984	1984	1984	0
452	20241119	124600	51941127	1984	1984	1984	1984	0
453	20241119	124500	51941127	1984	1984	1984	1984	10
454	20241119	124400	51921287	1984	1984	1984	1984	0
455	20241119	124300	51921287	1984	1984	1984	1984	0
456	20241119	124200	51921287	1984	1984	1984	1984	0
457	20241119	124100	51921287	1984	1984	1984	1984	20
458	20241119	124000	51881607	1984	1985	1985	1984	250
459	20241119	123900	51385407	1985	1985	1985	1985	0
460	20241119	123800	51385407	1985	1985	1985	1985	0
461	20241119	123700	51385407	1985	1982	1985	1982	1500
462	20241119	123600	48409387	1985	1985	1985	1985	0
463	20241119	123500	48409387	1985	1985	1985	1985	0
464	20241119	123400	48409387	1985	1985	1985	1985	0
465	20241119	123300	48409387	1985	1985	1985	1985	0
466	20241119	123200	48409387	1985	1985	1985	1985	0
467	20241119	123100	48409387	1985	1985	1985	1985	0
468	20241119	123000	48409387	1985	1985	1985	1985	0
469	20241119	122900	48409387	1985	1985	1985	1985	0
470	20241119	122800	48409387	1985	1985	1985	1985	0
471	20241119	122700	48409387	1985	1985	1985	1985	0
472	20241119	122600	48409387	1985	1985	1985	1985	0
473	20241119	122500	48409387	1985	1985	1985	1985	0
474	20241119	122400	48409387	1985	1985	1985	1985	0
475	20241119	122300	48409387	1985	1973	1985	1973	1000
476	20241119	122200	46434750	1973	1973	1973	1973	0
477	20241119	122100	46434750	1973	1973	1973	1973	0
478	20241119	122000	46434750	1973	1973	1973	1973	0
479	20241119	121900	46434750	1973	1973	1973	1970	100
480	20241119	121800	46237600	1971	1973	1973	1970	76
481	20241119	121700	46087852	1968	1968	1968	1968	0
482	20241119	121600	46087852	1968	1968	1968	1968	0
483	20241119	121500	46087852	1968	1968	1968	1968	70
484	20241119	121400	45950092	1973	1973	1973	1973	1
485	20241119	121300	45948119	1969	1969	1969	1969	0
486	20241119	121200	45948119	1969	1969	1969	1969	1
487	20241119	121100	45946150	1968	1968	1968	1968	0
488	20241119	121000	45946150	1968	1968	1968	1968	10
489	20241119	120900	45926470	1969	1969	1969	1969	37
490	20241119	120800	45853617	1969	1973	1973	1969	4726
491	20241119	120700	36538872	1974	1974	1974	1974	7
492	20241119	120600	36525054	1974	1976	1977	1974	811
493	20241119	120500	34923315	1976	1976	1976	1976	0
494	20241119	120400	34923315	1976	1976	1976	1976	0
495	20241119	120300	34923315	1976	1977	1977	1976	253
496	20241119	120200	34423248	1981	1981	1981	1981	0
497	20241119	120100	34423248	1981	1981	1981	1981	0
498	20241119	120000	34423248	1981	1981	1981	1981	0
499	20241119	115900	34423248	1981	1981	1981	1981	5
500	20241119	115800	34413343	1981	1981	1981	1981	0
501	20241119	115700	34413343	1981	1981	1981	1981	0
502	20241119	115600	34413343	1981	1981	1981	1981	0
503	20241119	115500	34413343	1981	1981	1981	1981	0
504	20241119	115400	34413343	1981	1981	1981	1981	0
505	20241119	115300	34413343	1981	1981	1981	1981	0
506	20241119	115200	34413343	1981	1981	1981	1981	0
507	20241119	115100	34413343	1981	1981	1981	1981	0
508	20241119	115000	34413343	1981	1981	1981	1981	0
509	20241119	114900	34413343	1981	1981	1981	1981	0
510	20241119	114800	34413343	1981	1981	1981	1981	0
511	20241119	114700	34413343	1981	1981	1981	1981	3
512	20241119	114600	34407400	1981	1981	1981	1981	0
513	20241119	114500	34407400	1981	1981	1981	1981	150
514	20241119	114400	34110250	1984	1984	1984	1984	0
515	20241119	114300	34110250	1984	1984	1984	1984	0
516	20241119	114200	34110250	1984	1984	1984	1984	0
517	20241119	114100	34110250	1984	1984	1984	1984	0
518	20241119	114000	34110250	1984	1984	1984	1984	0
519	20241119	113900	34110250	1984	1984	1984	1984	0
520	20241119	113800	34110250	1984	1984	1984	1984	0
521	20241119	113700	34110250	1984	1984	1984	1984	0
522	20241119	113600	34110250	1984	1984	1984	1984	0
523	20241119	113500	34110250	1984	1984	1984	1984	0
524	20241119	113400	34110250	1984	1985	1985	1977	202
525	20241119	113300	33709425	1985	1985	1985	1985	0
526	20241119	113200	33709425	1985	1985	1985	1985	0
527	20241119	113100	33709425	1985	1985	1985	1985	1
528	20241119	113000	33707440	1984	1984	1984	1984	1
529	20241119	112900	33705456	1985	1985	1985	1985	0
530	20241119	112800	33705456	1985	1985	1985	1985	0
531	20241119	112700	33705456	1985	1985	1985	1985	0
532	20241119	112600	33705456	1985	1985	1985	1985	0
533	20241119	112500	33705456	1985	1985	1985	1985	0
534	20241119	112400	33705456	1985	1985	1985	1985	0
535	20241119	112300	33705456	1985	1985	1985	1985	0
536	20241119	112200	33705456	1985	1985	1985	1985	0
537	20241119	112100	33705456	1985	1985	1985	1985	0
538	20241119	112000	33705456	1985	1985	1985	1985	0
539	20241119	111900	33705456	1985	1985	1985	1985	0
540	20241119	111800	33705456	1985	1985	1985	1985	0
541	20241119	111700	33705456	1985	1985	1985	1985	0
542	20241119	111600	33705456	1985	1985	1985	1985	0
543	20241119	111500	33705456	1985	1985	1985	1985	0
544	20241119	111400	33705456	1985	1985	1985	1985	0
545	20241119	111300	33705456	1985	1985	1985	1985	0
546	20241119	111200	33705456	1985	1985	1985	1985	0
547	20241119	111100	33705456	1985	1985	1985	1985	1
548	20241119	111000	33703471	1976	1976	1976	1976	0
549	20241119	110900	33703471	1976	1976	1976	1976	0
550	20241119	110800	33703471	1976	1976	1976	1976	1
551	20241119	110700	33701495	1987	1987	1987	1987	0
552	20241119	110600	33701495	1987	1987	1987	1987	0
553	20241119	110500	33701495	1987	1987	1987	1987	0
554	20241119	110400	33701495	1987	1987	1987	1987	0
555	20241119	110300	33701495	1987	1987	1987	1987	0
556	20241119	110200	33701495	1987	1987	1987	1987	0
557	20241119	110100	33701495	1987	1987	1987	1987	0
558	20241119	110000	33701495	1987	1987	1987	1987	0
559	20241119	105900	33701495	1987	1987	1987	1987	10
560	20241119	105800	33681625	1987	1986	1987	1986	926
561	20241119	105700	31841771	1987	1987	1987	1987	0
562	20241119	105600	31841771	1987	1987	1987	1987	0
563	20241119	105500	31841771	1987	1987	1987	1987	0
564	20241119	105400	31841771	1987	1987	1987	1987	1
565	20241119	105300	31839784	1988	1988	1988	1988	0
566	20241119	105200	31839784	1988	1988	1988	1988	0
567	20241119	105100	31839784	1988	1988	1988	1988	0
568	20241119	105000	31839784	1988	1988	1988	1988	0
569	20241119	104900	31839784	1988	1988	1988	1988	0
570	20241119	104800	31839784	1988	1988	1988	1988	1
571	20241119	104700	31837796	1988	1988	1988	1988	0
572	20241119	104600	31837796	1988	1988	1988	1988	2
573	20241119	104500	31833820	1975	1975	1975	1975	28
574	20241119	104400	31778520	1989	1989	1989	1989	0
575	20241119	104300	31778520	1989	1989	1989	1989	0
576	20241119	104200	31778520	1989	1976	1989	1976	5000
577	20241119	104100	21878903	1976	1976	1976	1976	0
578	20241119	104000	21878903	1976	1976	1976	1976	0
579	20241119	103900	21878903	1976	1976	1976	1976	0
580	20241119	103800	21878903	1976	1976	1976	1976	0
581	20241119	103700	21878903	1976	1976	1976	1976	0
582	20241119	103600	21878903	1976	1976	1976	1976	0
583	20241119	103500	21878903	1976	1976	1976	1976	0
584	20241119	103400	21878903	1976	1976	1976	1976	1
585	20241119	103300	21876927	1974	1974	1974	1974	3
586	20241119	103200	21871005	1976	1976	1976	1976	0
587	20241119	103100	21871005	1976	1976	1976	1976	0
588	20241119	103000	21871005	1976	1976	1976	1976	1
589	20241119	102900	21869029	1975	1975	1975	1975	2
590	20241119	102800	21865079	1976	1976	1976	1976	0
591	20241119	102700	21865079	1976	1976	1976	1976	0
592	20241119	102600	21865079	1976	1976	1976	1976	0
593	20241119	102500	21865079	1976	1976	1976	1976	2
594	20241119	102400	21861127	1976	1976	1976	1976	0
595	20241119	102300	21861127	1976	1976	1976	1976	280
596	20241119	102200	21307847	1976	1976	1976	1976	0
597	20241119	102100	21307847	1976	1976	1976	1976	0
598	20241119	102000	21307847	1976	1976	1976	1976	0
599	20241119	101900	21307847	1976	1976	1976	1976	1
600	20241119	101800	21305871	1976	1976	1976	1976	0
601	20241119	101700	21305871	1976	1976	1976	1976	1
602	20241119	101600	21303895	1976	1976	1976	1976	0
603	20241119	101500	21303895	1976	1976	1976	1976	1
604	20241119	101400	21301919	1971	1971	1971	1971	0
605	20241119	101300	21301919	1971	1971	1971	1971	0
606	20241119	101200	21301919	1971	1971	1971	1971	0
607	20241119	101100	21301919	1971	1971	1971	1971	0
608	20241119	101000	21301919	1971	1971	1971	1971	10
609	20241119	100900	21282209	1976	1976	1976	1976	0
610	20241119	100800	21282209	1976	1976	1976	1976	0
611	20241119	100700	21282209	1976	1976	1976	1976	0
612	20241119	100600	21282209	1976	1976	1976	1976	1
613	20241119	100500	21280233	1976	1976	1976	1976	0
614	20241119	100400	21280233	1976	1976	1976	1976	50
615	20241119	100300	21181433	1976	1976	1976	1976	0
616	20241119	100200	21181433	1976	1976	1976	1976	0
617	20241119	100100	21181433	1976	1976	1976	1976	0
618	20241119	100000	21181433	1976	1976	1976	1976	2
619	20241119	095900	21177481	1971	1971	1971	1971	0
620	20241119	095800	21177481	1971	1971	1971	1971	0
621	20241119	095700	21177481	1971	1971	1971	1971	0
622	20241119	095600	21177481	1971	1971	1971	1971	0
623	20241119	095500	21177481	1971	1971	1971	1971	0
624	20241119	095400	21177481	1971	1971	1971	1971	0
625	20241119	095300	21177481	1971	1971	1971	1971	0
626	20241119	095200	21177481	1971	1971	1971	1971	0
627	20241119	095100	21177481	1971	1971	1971	1971	0
628	20241119	095000	21177481	1971	1971	1971	1971	0
629	20241119	094900	21177481	1971	1972	1972	1971	23
630	20241119	094800	21132142	1978	1978	1978	1978	0
631	20241119	094700	21132142	1978	1978	1978	1972	4642
632	20241119	094600	11965343	1979	1979	1979	1979	1
633	20241119	094500	11963364	1979	1979	1979	1979	0
634	20241119	094400	11963364	1979	1979	1979	1979	0
635	20241119	094300	11963364	1979	1979	1979	1979	4
636	20241119	094200	11955448	1979	1979	1979	1979	0
637	20241119	094100	11955448	1979	1979	1979	1979	2
638	20241119	094000	11951490	1979	1978	1979	1978	47
639	20241119	093900	11858522	1978	1978	1978	1978	458
640	20241119	093800	10952598	1978	1978	1978	1978	0
641	20241119	093700	10952598	1978	1978	1978	1978	0
642	20241119	093600	10952598	1978	1979	1979	1976	196
643	20241119	093500	10564921	1982	1978	1982	1978	31
644	20241119	093400	10503599	1978	1978	1978	1978	97
645	20241119	093300	10311733	1982	1979	1982	1979	5
646	20241119	093200	10301835	1980	1983	1983	1980	13
647	20241119	093100	10276061	1983	1983	1983	1983	5
648	20241119	093000	10266146	1983	1981	1983	1981	21
649	20241119	092900	10224543	1981	1978	1981	1978	6
650	20241119	092800	10212672	1978	1978	1978	1978	1206
651	20241119	092700	7827204	1978	1978	1978	1978	1
652	20241119	092600	7825226	1978	1978	1978	1978	4
653	20241119	092500	7817314	1974	1974	1974	1974	0
654	20241119	092400	7817314	1974	1974	1974	1974	0
655	20241119	092300	7817314	1974	1975	1975	1974	22
656	20241119	092200	7773885	1974	1975	1978	1974	6
657	20241119	092100	7762030	1976	1977	1978	1976	119
658	20241119	092000	7526754	1978	1978	1978	1978	226
659	20241119	091900	7079726	1977	1978	1978	1977	3
660	20241119	091800	7073793	1978	1978	1978	1978	1
661	20241119	091700	7071815	1968	1968	1968	1968	0
662	20241119	091600	7071815	1968	1968	1968	1968	0
663	20241119	091500	7071815	1968	1968	1968	1968	0
664	20241119	091400	7071815	1968	1968	1968	1968	70
665	20241119	091300	6934055	1979	1979	1979	1979	0
666	20241119	091200	6934055	1979	1968	1979	1967	47
667	20241119	091100	6841567	1968	1968	1968	1968	1
668	20241119	091000	6839599	1969	1972	1972	1969	2078
669	20241119	090900	2742853	1981	1981	1981	1981	1
670	20241119	090800	2740872	1972	1972	1972	1972	1
671	20241119	090700	2738900	1971	1971	1971	1971	1
672	20241119	090600	2736929	1981	1981	1981	1981	1
673	20241119	090500	2734948	1971	1981	1981	1971	4
674	20241119	090400	2727034	1971	1975	1975	1971	298
675	20241119	090300	2139420	1975	1975	1975	1975	1
676	20241119	090200	2137445	1984	1984	1984	1984	1
677	20241119	090100	2135461	1975	1979	1979	1975	75
678	20241119	090000	1987040	1979	1986	1986	1979	991