KissMeData/024800/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	190700	6738996	1968	1968	1968	1968	200
3	20241111	190600	6738996	1968	1968	1968	1968	0
4	20241111	190500	6738996	1968	1968	1968	1968	0
5	20241111	190400	6738996	1968	1968	1968	1968	0
6	20241111	190300	6738996	1968	1968	1968	1968	0
7	20241111	190200	6738996	1968	1968	1968	1968	0
8	20241111	190100	6738996	1968	1968	1968	1968	0
9	20241111	190000	6738996	1968	1968	1968	1968	0
10	20241111	185900	6738996	1968	1968	1968	1968	0
11	20241111	185800	6738996	1968	1968	1968	1968	0
12	20241111	185700	6738996	1968	1968	1968	1968	0
13	20241111	185600	6738996	1968	1968	1968	1968	0
14	20241111	185500	6738996	1968	1968	1968	1968	0
15	20241111	185400	6738996	1968	1968	1968	1968	0
16	20241111	185300	6738996	1968	1968	1968	1968	0
17	20241111	185200	6738996	1968	1968	1968	1968	0
18	20241111	185100	6738996	1968	1968	1968	1968	0
19	20241111	185000	6738996	1968	1968	1968	1968	0
20	20241111	184900	6738996	1968	1968	1968	1968	0
21	20241111	184800	6738996	1968	1968	1968	1968	0
22	20241111	184700	6738996	1968	1968	1968	1968	0
23	20241111	184600	6738996	1968	1968	1968	1968	0
24	20241111	184500	6738996	1968	1968	1968	1968	0
25	20241111	184400	6738996	1968	1968	1968	1968	0
26	20241111	184300	6738996	1968	1968	1968	1968	0
27	20241111	184200	6738996	1968	1968	1968	1968	0
28	20241111	184100	6738996	1968	1968	1968	1968	0
29	20241111	184000	6738996	1968	1968	1968	1968	0
30	20241111	183900	6738996	1968	1968	1968	1968	0
31	20241111	183800	6738996	1968	1968	1968	1968	0
32	20241111	183700	6738996	1968	1968	1968	1968	200
33	20241111	183600	6738996	1968	1968	1968	1968	0
34	20241111	183500	6738996	1968	1968	1968	1968	0
35	20241111	183400	6738996	1968	1968	1968	1968	0
36	20241111	183300	6738996	1968	1968	1968	1968	0
37	20241111	183200	6738996	1968	1968	1968	1968	0
38	20241111	183100	6738996	1968	1968	1968	1968	0
39	20241111	183000	6738996	1968	1968	1968	1968	0
40	20241111	182900	6738996	1968	1968	1968	1968	0
41	20241111	182800	6738996	1968	1968	1968	1968	0
42	20241111	182700	6738996	1968	1968	1968	1968	0
43	20241111	182600	6738996	1968	1968	1968	1968	0
44	20241111	182500	6738996	1968	1968	1968	1968	0
45	20241111	182400	6738996	1968	1968	1968	1968	0
46	20241111	182300	6738996	1968	1968	1968	1968	0
47	20241111	182200	6738996	1968	1968	1968	1968	0
48	20241111	182100	6738996	1968	1968	1968	1968	0
49	20241111	182000	6738996	1968	1968	1968	1968	0
50	20241111	181900	6738996	1968	1968	1968	1968	0
51	20241111	181800	6738996	1968	1968	1968	1968	0
52	20241111	181700	6738996	1968	1968	1968	1968	0
53	20241111	181600	6738996	1968	1968	1968	1968	0
54	20241111	181500	6738996	1968	1968	1968	1968	0
55	20241111	181400	6738996	1968	1968	1968	1968	0
56	20241111	181300	6738996	1968	1968	1968	1968	0
57	20241111	181200	6738996	1968	1968	1968	1968	0
58	20241111	181100	6738996	1968	1968	1968	1968	0
59	20241111	181000	6738996	1968	1968	1968	1968	0
60	20241111	180900	6738996	1968	1968	1968	1968	0
61	20241111	180800	6738996	1968	1968	1968	1968	0
62	20241111	180700	6738996	1968	1968	1968	1968	200
63	20241111	180600	6738996	1968	1968	1968	1968	0
64	20241111	180500	6738996	1968	1968	1968	1968	0
65	20241111	180400	6738996	1968	1968	1968	1968	0
66	20241111	180300	6738996	1968	1968	1968	1968	0
67	20241111	180200	6738996	1968	1968	1968	1968	0
68	20241111	180100	6738996	1968	1968	1968	1968	0
69	20241111	180000	6738996	1968	1968	1968	1968	0
70	20241111	175900	6738996	1968	1968	1968	1968	0
71	20241111	175800	6738996	1968	1968	1968	1968	0
72	20241111	175700	6738996	1968	1968	1968	1968	0
73	20241111	175600	6738996	1968	1968	1968	1968	0
74	20241111	175500	6738996	1968	1968	1968	1968	0
75	20241111	175400	6738996	1968	1968	1968	1968	0
76	20241111	175300	6738996	1968	1968	1968	1968	0
77	20241111	175200	6738996	1968	1968	1968	1968	0
78	20241111	175100	6738996	1968	1968	1968	1968	0
79	20241111	175000	6738996	1968	1968	1968	1968	0
80	20241111	174900	6738996	1968	1968	1968	1968	0
81	20241111	174800	6738996	1968	1968	1968	1968	0
82	20241111	174700	6738996	1968	1968	1968	1968	0
83	20241111	174600	6738996	1968	1968	1968	1968	0
84	20241111	174500	6738996	1968	1968	1968	1968	0
85	20241111	174400	6738996	1968	1968	1968	1968	0
86	20241111	174300	6738996	1968	1968	1968	1968	0
87	20241111	174200	6738996	1968	1968	1968	1968	0
88	20241111	174100	6738996	1968	1968	1968	1968	0
89	20241111	174000	6738996	1968	1968	1968	1968	0
90	20241111	173900	6738996	1968	1968	1968	1968	0
91	20241111	173800	6738996	1968	1968	1968	1968	0
92	20241111	173700	6738996	1968	1968	1968	1968	200
93	20241111	173600	6738996	1968	1968	1968	1968	0
94	20241111	173500	6738996	1968	1968	1968	1968	0
95	20241111	173400	6738996	1968	1968	1968	1968	0
96	20241111	173300	6738996	1968	1968	1968	1968	0
97	20241111	173200	6738996	1968	1968	1968	1968	0
98	20241111	173100	6738996	1968	1968	1968	1968	0
99	20241111	173000	6738996	1968	1968	1968	1968	0
100	20241111	172900	6738996	1968	1968	1968	1968	0
101	20241111	172800	6738996	1968	1968	1968	1968	0
102	20241111	172700	6738996	1968	1968	1968	1968	0
103	20241111	172600	6738996	1968	1968	1968	1968	0
104	20241111	172500	6738996	1968	1968	1968	1968	0
105	20241111	172400	6738996	1968	1968	1968	1968	0
106	20241111	172300	6738996	1968	1968	1968	1968	0
107	20241111	172200	6738996	1968	1968	1968	1968	0
108	20241111	172100	6738996	1968	1968	1968	1968	0
109	20241111	172000	6738996	1968	1968	1968	1968	0
110	20241111	171900	6738996	1968	1968	1968	1968	0
111	20241111	171800	6738996	1968	1968	1968	1968	0
112	20241111	171700	6738996	1968	1968	1968	1968	0
113	20241111	171600	6738996	1968	1968	1968	1968	0
114	20241111	171500	6738996	1968	1968	1968	1968	0
115	20241111	171400	6738996	1968	1968	1968	1968	0
116	20241111	171300	6738996	1968	1968	1968	1968	0
117	20241111	171200	6738996	1968	1968	1968	1968	0
118	20241111	171100	6738996	1968	1968	1968	1968	0
119	20241111	171000	6738996	1968	1968	1968	1968	0
120	20241111	170900	6738996	1968	1968	1968	1968	0
121	20241111	170800	6738996	1968	1968	1968	1968	0
122	20241111	170700	6738996	1968	1968	1968	1968	200
123	20241111	170600	6738996	1968	1968	1968	1968	0
124	20241111	170500	6738996	1968	1968	1968	1968	0
125	20241111	170400	6738996	1968	1968	1968	1968	0
126	20241111	170300	6738996	1968	1968	1968	1968	0
127	20241111	170200	6738996	1968	1968	1968	1968	0
128	20241111	170100	6738996	1968	1968	1968	1968	0
129	20241111	170000	6738996	1968	1968	1968	1968	0
130	20241111	165900	6738996	1968	1968	1968	1968	0
131	20241111	165800	6738996	1968	1968	1968	1968	0
132	20241111	165700	6738996	1968	1968	1968	1968	0
133	20241111	165600	6738996	1968	1968	1968	1968	0
134	20241111	165500	6738996	1968	1968	1968	1968	0
135	20241111	165400	6738996	1968	1968	1968	1968	0
136	20241111	165300	6738996	1968	1968	1968	1968	0
137	20241111	165200	6738996	1968	1968	1968	1968	0
138	20241111	165100	6738996	1968	1968	1968	1968	0
139	20241111	165000	6738996	1968	1968	1968	1968	0
140	20241111	164900	6738996	1968	1968	1968	1968	0
141	20241111	164800	6738996	1968	1968	1968	1968	0
142	20241111	164700	6738996	1968	1968	1968	1968	0
143	20241111	164600	6738996	1968	1968	1968	1968	0
144	20241111	164500	6738996	1968	1968	1968	1968	0
145	20241111	164400	6738996	1968	1968	1968	1968	0
146	20241111	164300	6738996	1968	1968	1968	1968	0
147	20241111	164200	6738996	1968	1968	1968	1968	0
148	20241111	164100	6738996	1968	1968	1968	1968	0
149	20241111	164000	6738996	1968	1968	1968	1968	0
150	20241111	163900	6738996	1968	1968	1968	1968	0
151	20241111	163800	6738996	1968	1968	1968	1968	0
152	20241111	163700	6738996	1968	1968	1968	1968	200
153	20241111	163600	6738996	1968	1968	1968	1968	0
154	20241111	163500	6738996	1968	1968	1968	1968	0
155	20241111	163400	6738996	1968	1968	1968	1968	0
156	20241111	163300	6738996	1968	1968	1968	1968	0
157	20241111	163200	6738996	1968	1968	1968	1968	0
158	20241111	163100	6738996	1968	1968	1968	1968	0
159	20241111	163000	6738996	1968	1968	1968	1968	0
160	20241111	162900	6738996	1968	1968	1968	1968	0
161	20241111	162800	6738996	1968	1968	1968	1968	0
162	20241111	162700	6738996	1968	1968	1968	1968	0
163	20241111	162600	6738996	1968	1968	1968	1968	0
164	20241111	162500	6738996	1968	1968	1968	1968	0
165	20241111	162400	6738996	1968	1968	1968	1968	0
166	20241111	162300	6738996	1968	1968	1968	1968	0
167	20241111	162200	6738996	1968	1968	1968	1968	0
168	20241111	162100	6738996	1968	1968	1968	1968	0
169	20241111	162000	6738996	1968	1968	1968	1968	0
170	20241111	161900	6738996	1968	1968	1968	1968	0
171	20241111	161800	6738996	1968	1968	1968	1968	0
172	20241111	161700	6738996	1968	1968	1968	1968	0
173	20241111	161600	6738996	1968	1968	1968	1968	0
174	20241111	161500	6738996	1968	1968	1968	1968	0
175	20241111	161400	6738996	1968	1968	1968	1968	0
176	20241111	161300	6738996	1968	1968	1968	1968	0
177	20241111	161200	6738996	1968	1968	1968	1968	0
178	20241111	161100	6738996	1968	1968	1968	1968	0
179	20241111	161000	6738996	1968	1968	1968	1968	0
180	20241111	160900	6738996	1968	1968	1968	1968	0
181	20241111	160800	6738996	1968	1968	1968	1968	0
182	20241111	160700	6738996	1968	1968	1968	1968	200
183	20241111	160600	6738996	1968	1968	1968	1968	0
184	20241111	160500	6738996	1968	1968	1968	1968	0
185	20241111	160400	6738996	1968	1968	1968	1968	0
186	20241111	160300	6738996	1968	1968	1968	1968	0
187	20241111	160200	6738996	1968	1968	1968	1968	0
188	20241111	160100	6738996	1968	1968	1968	1968	0
189	20241111	160000	6738996	1968	1968	1968	1968	0
190	20241111	155900	6738996	1968	1968	1968	1968	0
191	20241111	155800	6738996	1968	1968	1968	1968	0
192	20241111	155700	6738996	1968	1968	1968	1968	0
193	20241111	155600	6738996	1968	1968	1968	1968	0
194	20241111	155500	6738996	1968	1968	1968	1968	0
195	20241111	155400	6738996	1968	1968	1968	1968	0
196	20241111	155300	6738996	1968	1968	1968	1968	0
197	20241111	155200	6738996	1968	1968	1968	1968	0
198	20241111	155100	6738996	1968	1968	1968	1968	0
199	20241111	155000	6738996	1968	1968	1968	1968	0
200	20241111	154900	6738996	1968	1968	1968	1968	0
201	20241111	154800	6738996	1968	1968	1968	1968	0
202	20241111	154700	6738996	1968	1968	1968	1968	0
203	20241111	154600	6738996	1968	1968	1968	1968	0
204	20241111	154500	6738996	1968	1968	1968	1968	0
205	20241111	154400	6738996	1968	1968	1968	1968	0
206	20241111	154300	6738996	1968	1968	1968	1968	0
207	20241111	154200	6738996	1968	1968	1968	1968	0
208	20241111	154100	6738996	1968	1968	1968	1968	0
209	20241111	154000	6738996	1968	1968	1968	1968	0
210	20241111	153900	6738996	1968	1968	1968	1968	0
211	20241111	153800	6738996	1968	1968	1968	1968	0
212	20241111	153700	6738996	1968	1968	1968	1968	200
213	20241111	153600	6738996	1968	1968	1968	1968	0
214	20241111	153500	6738996	1968	1968	1968	1968	0
215	20241111	153400	6738996	1968	1968	1968	1968	0
216	20241111	153300	6738996	1968	1968	1968	1968	0
217	20241111	153200	6738996	1968	1968	1968	1968	0
218	20241111	153100	6738996	1968	1968	1968	1968	0
219	20241111	153000	6738996	1968	1968	1968	1968	200
220	20241111	152900	6345396	1967	1967	1967	1967	0
221	20241111	152800	6345396	1967	1967	1967	1967	0
222	20241111	152700	6345396	1967	1967	1967	1967	0
223	20241111	152600	6345396	1967	1967	1967	1967	0
224	20241111	152500	6345396	1967	1967	1967	1967	0
225	20241111	152400	6345396	1967	1967	1967	1967	0
226	20241111	152300	6345396	1967	1967	1967	1967	0
227	20241111	152200	6345396	1967	1967	1967	1967	0
228	20241111	152100	6345396	1967	1967	1967	1967	0
229	20241111	152000	6345396	1967	1967	1967	1967	0
230	20241111	151900	6345396	1967	1967	1967	1967	0
231	20241111	151800	6345396	1967	1967	1967	1967	0
232	20241111	151700	6345396	1967	1967	1967	1967	0
233	20241111	151600	6345396	1967	1967	1967	1967	0
234	20241111	151500	6345396	1967	1967	1967	1967	0
235	20241111	151400	6345396	1967	1967	1967	1967	0
236	20241111	151300	6345396	1967	1967	1967	1967	0
237	20241111	151200	6345396	1967	1967	1967	1967	0
238	20241111	151100	6345396	1967	1967	1967	1967	0
239	20241111	151000	6345396	1967	1967	1967	1967	0
240	20241111	150900	6345396	1967	1967	1967	1967	0
241	20241111	150800	6345396	1967	1967	1967	1967	0
242	20241111	150700	6345396	1967	1967	1967	1967	0
243	20241111	150600	6345396	1967	1967	1967	1967	0
244	20241111	150500	6345396	1967	1967	1967	1967	0
245	20241111	150400	6345396	1967	1967	1967	1967	0
246	20241111	150300	6345396	1967	1967	1967	1967	0
247	20241111	150200	6345396	1967	1967	1967	1967	0
248	20241111	150100	6345396	1967	1967	1967	1967	3
249	20241111	150000	6339495	1967	1967	1967	1967	0
250	20241111	145900	6339495	1967	1967	1967	1967	0
251	20241111	145800	6339495	1967	1967	1967	1967	0
252	20241111	145700	6339495	1967	1967	1967	1967	0
253	20241111	145600	6339495	1967	1967	1967	1967	0
254	20241111	145500	6339495	1967	1967	1967	1967	0
255	20241111	145400	6339495	1967	1967	1967	1967	0
256	20241111	145300	6339495	1967	1967	1967	1967	0
257	20241111	145200	6339495	1967	1967	1967	1967	0
258	20241111	145100	6339495	1967	1967	1967	1967	0
259	20241111	145000	6339495	1967	1967	1967	1967	0
260	20241111	144900	6339495	1967	1967	1967	1967	0
261	20241111	144800	6339495	1967	1967	1967	1967	0
262	20241111	144700	6339495	1967	1967	1967	1967	0
263	20241111	144600	6339495	1967	1967	1967	1967	0
264	20241111	144500	6339495	1967	1967	1967	1967	0
265	20241111	144400	6339495	1967	1967	1967	1967	0
266	20241111	144300	6339495	1967	1967	1967	1967	0
267	20241111	144200	6339495	1967	1967	1967	1967	0
268	20241111	144100	6339495	1967	1967	1967	1967	0
269	20241111	144000	6339495	1967	1967	1967	1967	1
270	20241111	143900	6337528	1952	1952	1952	1952	0
271	20241111	143800	6337528	1952	1952	1952	1952	0
272	20241111	143700	6337528	1952	1952	1952	1952	0
273	20241111	143600	6337528	1952	1952	1952	1952	10
274	20241111	143500	6318008	1952	1952	1952	1952	0
275	20241111	143400	6318008	1952	1952	1952	1952	0
276	20241111	143300	6318008	1952	1952	1952	1952	0
277	20241111	143200	6318008	1952	1952	1952	1952	0
278	20241111	143100	6318008	1952	1952	1952	1952	0
279	20241111	143000	6318008	1952	1952	1952	1952	0
280	20241111	142900	6318008	1952	1952	1952	1952	0
281	20241111	142800	6318008	1952	1952	1952	1952	0
282	20241111	142700	6318008	1952	1952	1952	1952	0
283	20241111	142600	6318008	1952	1952	1952	1952	0
284	20241111	142500	6318008	1952	1952	1952	1952	0
285	20241111	142400	6318008	1952	1952	1952	1952	0
286	20241111	142300	6318008	1952	1952	1952	1952	0
287	20241111	142200	6318008	1952	1952	1952	1952	0
288	20241111	142100	6318008	1952	1952	1952	1952	0
289	20241111	142000	6318008	1952	1952	1952	1952	0
290	20241111	141900	6318008	1952	1952	1952	1952	0
291	20241111	141800	6318008	1952	1952	1952	1952	0
292	20241111	141700	6318008	1952	1952	1952	1952	0
293	20241111	141600	6318008	1952	1952	1952	1952	0
294	20241111	141500	6318008	1952	1952	1952	1952	0
295	20241111	141400	6318008	1952	1952	1952	1952	0
296	20241111	141300	6318008	1952	1952	1952	1952	0
297	20241111	141200	6318008	1952	1952	1952	1952	0
298	20241111	141100	6318008	1952	1952	1952	1952	24
299	20241111	141000	6271160	1950	1950	1950	1950	0
300	20241111	140900	6271160	1950	1950	1950	1950	0
301	20241111	140800	6271160	1950	1950	1950	1950	0
302	20241111	140700	6271160	1950	1950	1950	1950	0
303	20241111	140600	6271160	1950	1950	1950	1950	0
304	20241111	140500	6271160	1950	1950	1950	1950	0
305	20241111	140400	6271160	1950	1950	1950	1950	0
306	20241111	140300	6271160	1950	1950	1950	1950	0
307	20241111	140200	6271160	1950	1950	1950	1950	0
308	20241111	140100	6271160	1950	1950	1950	1950	0
309	20241111	140000	6271160	1950	1950	1950	1950	0
310	20241111	135900	6271160	1950	1950	1950	1950	0
311	20241111	135800	6271160	1950	1950	1950	1950	0
312	20241111	135700	6271160	1950	1950	1950	1950	0
313	20241111	135600	6271160	1950	1951	1951	1950	550
314	20241111	135500	5198556	1969	1969	1969	1969	0
315	20241111	135400	5198556	1969	1969	1969	1969	0
316	20241111	135300	5198556	1969	1969	1969	1969	0
317	20241111	135200	5198556	1969	1969	1969	1969	0
318	20241111	135100	5198556	1969	1969	1969	1969	0
319	20241111	135000	5198556	1969	1969	1969	1969	0
320	20241111	134900	5198556	1969	1969	1969	1969	0
321	20241111	134800	5198556	1969	1969	1969	1969	0
322	20241111	134700	5198556	1969	1969	1969	1969	0
323	20241111	134600	5198556	1969	1969	1969	1969	0
324	20241111	134500	5198556	1969	1969	1969	1969	0
325	20241111	134400	5198556	1969	1969	1969	1969	0
326	20241111	134300	5198556	1969	1969	1969	1969	0
327	20241111	134200	5198556	1969	1969	1969	1969	0
328	20241111	134100	5198556	1969	1969	1969	1969	0
329	20241111	134000	5198556	1969	1969	1969	1969	0
330	20241111	133900	5198556	1969	1969	1969	1969	0
331	20241111	133800	5198556	1969	1969	1969	1969	0
332	20241111	133700	5198556	1969	1969	1969	1969	0
333	20241111	133600	5198556	1969	1969	1969	1969	0
334	20241111	133500	5198556	1969	1969	1969	1969	0
335	20241111	133400	5198556	1969	1969	1969	1969	0
336	20241111	133300	5198556	1969	1969	1969	1969	0
337	20241111	133200	5198556	1969	1969	1969	1969	0
338	20241111	133100	5198556	1969	1969	1969	1969	0
339	20241111	133000	5198556	1969	1969	1969	1969	0
340	20241111	132900	5198556	1969	1969	1969	1969	0
341	20241111	132800	5198556	1969	1969	1969	1969	0
342	20241111	132700	5198556	1969	1969	1969	1969	0
343	20241111	132600	5198556	1969	1969	1969	1969	0
344	20241111	132500	5198556	1969	1969	1969	1969	0
345	20241111	132400	5198556	1969	1969	1969	1969	0
346	20241111	132300	5198556	1969	1969	1969	1969	0
347	20241111	132200	5198556	1969	1969	1969	1969	0
348	20241111	132100	5198556	1969	1969	1969	1969	0
349	20241111	132000	5198556	1969	1969	1969	1969	0
350	20241111	131900	5198556	1969	1969	1969	1969	0
351	20241111	131800	5198556	1969	1969	1969	1969	0
352	20241111	131700	5198556	1969	1969	1969	1969	0
353	20241111	131600	5198556	1969	1969	1969	1969	0
354	20241111	131500	5198556	1969	1969	1969	1969	0
355	20241111	131400	5198556	1969	1969	1969	1969	0
356	20241111	131300	5198556	1969	1969	1969	1969	0
357	20241111	131200	5198556	1969	1969	1969	1969	0
358	20241111	131100	5198556	1969	1969	1969	1969	0
359	20241111	131000	5198556	1969	1969	1969	1969	0
360	20241111	130900	5198556	1969	1969	1969	1969	0
361	20241111	130800	5198556	1969	1969	1969	1969	0
362	20241111	130700	5198556	1969	1969	1969	1969	0
363	20241111	130600	5198556	1969	1969	1969	1969	0
364	20241111	130500	5198556	1969	1969	1969	1969	0
365	20241111	130400	5198556	1969	1969	1969	1969	0
366	20241111	130300	5198556	1969	1969	1969	1969	0
367	20241111	130200	5198556	1969	1969	1969	1969	0
368	20241111	130100	5198556	1969	1969	1969	1969	0
369	20241111	130000	5198556	1969	1969	1969	1969	0
370	20241111	125900	5198556	1969	1969	1969	1969	0
371	20241111	125800	5198556	1969	1969	1969	1969	0
372	20241111	125700	5198556	1969	1969	1969	1969	0
373	20241111	125600	5198556	1969	1969	1969	1969	0
374	20241111	125500	5198556	1969	1969	1969	1969	0
375	20241111	125400	5198556	1969	1969	1969	1969	0
376	20241111	125300	5198556	1969	1969	1969	1969	0
377	20241111	125200	5198556	1969	1969	1969	1969	0
378	20241111	125100	5198556	1969	1969	1969	1969	0
379	20241111	125000	5198556	1969	1969	1969	1969	0
380	20241111	124900	5198556	1969	1969	1969	1969	0
381	20241111	124800	5198556	1969	1969	1969	1969	1
382	20241111	124700	5196587	1951	1951	1951	1951	0
383	20241111	124600	5196587	1951	1951	1951	1951	0
384	20241111	124500	5196587	1951	1951	1951	1951	0
385	20241111	124400	5196587	1951	1951	1951	1951	70
386	20241111	124300	5060017	1951	1951	1951	1951	0
387	20241111	124200	5060017	1951	1951	1951	1951	0
388	20241111	124100	5060017	1951	1954	1954	1951	500
389	20241111	124000	4083917	1970	1970	1970	1970	0
390	20241111	123900	4083917	1970	1970	1970	1970	0
391	20241111	123800	4083917	1970	1970	1970	1970	0
392	20241111	123700	4083917	1970	1970	1970	1970	10
393	20241111	123600	4064217	1970	1970	1970	1970	0
394	20241111	123500	4064217	1970	1970	1970	1970	0
395	20241111	123400	4064217	1970	1970	1970	1970	0
396	20241111	123300	4064217	1970	1970	1970	1970	0
397	20241111	123200	4064217	1970	1970	1970	1970	1
398	20241111	123100	4062247	1953	1953	1953	1953	0
399	20241111	123000	4062247	1953	1953	1953	1953	0
400	20241111	122900	4062247	1953	1953	1953	1953	0
401	20241111	122800	4062247	1953	1953	1953	1953	0
402	20241111	122700	4062247	1953	1953	1953	1953	0
403	20241111	122600	4062247	1953	1953	1953	1953	0
404	20241111	122500	4062247	1953	1953	1953	1953	0
405	20241111	122400	4062247	1953	1953	1953	1953	8
406	20241111	122300	4046623	1972	1972	1972	1972	0
407	20241111	122200	4046623	1972	1972	1972	1972	0
408	20241111	122100	4046623	1972	1972	1972	1972	0
409	20241111	122000	4046623	1972	1972	1972	1972	0
410	20241111	121900	4046623	1972	1972	1972	1972	0
411	20241111	121800	4046623	1972	1972	1972	1972	8
412	20241111	121700	4030847	1972	1972	1972	1972	9
413	20241111	121600	4013099	1972	1972	1972	1972	5
414	20241111	121500	4003239	1972	1972	1972	1972	0
415	20241111	121400	4003239	1972	1972	1972	1972	0
416	20241111	121300	4003239	1972	1972	1972	1972	0
417	20241111	121200	4003239	1972	1972	1972	1972	0
418	20241111	121100	4003239	1972	1972	1972	1972	0
419	20241111	121000	4003239	1972	1972	1972	1972	0
420	20241111	120900	4003239	1972	1972	1972	1972	0
421	20241111	120800	4003239	1972	1972	1972	1972	50
422	20241111	120700	3904639	1952	1953	1953	1952	451
423	20241111	120600	3024029	1953	1953	1953	1953	0
424	20241111	120500	3024029	1953	1953	1953	1953	0
425	20241111	120400	3024029	1953	1953	1953	1953	0
426	20241111	120300	3024029	1953	1953	1953	1953	0
427	20241111	120200	3024029	1953	1953	1953	1953	0
428	20241111	120100	3024029	1953	1953	1953	1953	0
429	20241111	120000	3024029	1953	1953	1953	1953	238
430	20241111	115900	2559215	1972	1972	1972	1972	0
431	20241111	115800	2559215	1972	1972	1972	1972	0
432	20241111	115700	2559215	1972	1972	1972	1972	1
433	20241111	115600	2557243	1972	1972	1972	1972	0
434	20241111	115500	2557243	1972	1972	1972	1972	0
435	20241111	115400	2557243	1972	1972	1972	1972	0
436	20241111	115300	2557243	1972	1972	1972	1972	10
437	20241111	115200	2537523	1972	1972	1972	1972	0
438	20241111	115100	2537523	1972	1972	1972	1972	0
439	20241111	115000	2537523	1972	1972	1972	1972	0
440	20241111	114900	2537523	1972	1972	1972	1972	0
441	20241111	114800	2537523	1972	1972	1972	1972	0
442	20241111	114700	2537523	1972	1972	1972	1972	0
443	20241111	114600	2537523	1972	1955	1972	1955	15
444	20241111	114500	2508181	1955	1955	1955	1955	0
445	20241111	114400	2508181	1955	1955	1955	1955	0
446	20241111	114300	2508181	1955	1955	1955	1955	0
447	20241111	114200	2508181	1955	1955	1955	1955	0
448	20241111	114100	2508181	1955	1955	1955	1955	0
449	20241111	114000	2508181	1955	1955	1955	1955	0
450	20241111	113900	2508181	1955	1955	1955	1955	0
451	20241111	113800	2508181	1955	1955	1955	1955	0
452	20241111	113700	2508181	1955	1955	1955	1955	0
453	20241111	113600	2508181	1955	1955	1955	1955	0
454	20241111	113500	2508181	1955	1955	1955	1955	13
455	20241111	113400	2482766	1955	1956	1956	1955	10
456	20241111	113300	2463212	1972	1972	1972	1972	0
457	20241111	113200	2463212	1972	1972	1972	1972	0
458	20241111	113100	2463212	1972	1972	1972	1972	0
459	20241111	113000	2463212	1972	1972	1972	1972	0
460	20241111	112900	2463212	1972	1972	1972	1972	0
461	20241111	112800	2463212	1972	1972	1972	1972	0
462	20241111	112700	2463212	1972	1972	1972	1972	0
463	20241111	112600	2463212	1972	1972	1972	1972	0
464	20241111	112500	2463212	1972	1972	1972	1972	0
465	20241111	112400	2463212	1972	1972	1972	1972	0
466	20241111	112300	2463212	1972	1972	1972	1972	0
467	20241111	112200	2463212	1972	1972	1972	1972	0
468	20241111	112100	2463212	1972	1972	1972	1972	0
469	20241111	112000	2463212	1972	1972	1972	1972	0
470	20241111	111900	2463212	1972	1972	1972	1972	0
471	20241111	111800	2463212	1972	1972	1972	1972	0
472	20241111	111700	2463212	1972	1972	1972	1972	0
473	20241111	111600	2463212	1972	1972	1972	1972	0
474	20241111	111500	2463212	1972	1972	1972	1972	0
475	20241111	111400	2463212	1972	1972	1972	1972	1
476	20241111	111300	2461240	1952	1952	1952	1952	0
477	20241111	111200	2461240	1952	1952	1952	1952	0
478	20241111	111100	2461240	1952	1952	1952	1952	0
479	20241111	111000	2461240	1952	1952	1952	1952	0
480	20241111	110900	2461240	1952	1952	1952	1952	0
481	20241111	110800	2461240	1952	1952	1952	1952	0
482	20241111	110700	2461240	1952	1952	1952	1952	0
483	20241111	110600	2461240	1952	1952	1952	1952	0
484	20241111	110500	2461240	1952	1952	1952	1952	0
485	20241111	110400	2461240	1952	1952	1952	1952	0
486	20241111	110300	2461240	1952	1952	1952	1952	1
487	20241111	110200	2459288	1972	1972	1972	1972	0
488	20241111	110100	2459288	1972	1972	1972	1972	0
489	20241111	110000	2459288	1972	1972	1972	1972	1
490	20241111	105900	2457316	1952	1952	1952	1952	0
491	20241111	105800	2457316	1952	1952	1952	1952	0
492	20241111	105700	2457316	1952	1954	1954	1952	135
493	20241111	105600	2193736	1972	1972	1972	1972	0
494	20241111	105500	2193736	1972	1972	1972	1972	0
495	20241111	105400	2193736	1972	1972	1972	1972	6
496	20241111	105300	2181904	1980	1980	1980	1980	0
497	20241111	105200	2181904	1980	1980	1980	1980	0
498	20241111	105100	2181904	1980	1980	1980	1980	0
499	20241111	105000	2181904	1980	1980	1980	1980	0
500	20241111	104900	2181904	1980	1980	1980	1980	0
501	20241111	104800	2181904	1980	1980	1980	1980	0
502	20241111	104700	2181904	1980	1980	1980	1980	0
503	20241111	104600	2181904	1980	1980	1980	1980	0
504	20241111	104500	2181904	1980	1980	1980	1980	0
505	20241111	104400	2181904	1980	1980	1980	1980	0
506	20241111	104300	2181904	1980	1980	1980	1980	0
507	20241111	104200	2181904	1980	1980	1980	1980	0
508	20241111	104100	2181904	1980	1980	1980	1980	0
509	20241111	104000	2181904	1980	1980	1980	1980	0
510	20241111	103900	2181904	1980	1980	1980	1980	0
511	20241111	103800	2181904	1980	1980	1980	1980	0
512	20241111	103700	2181904	1980	1980	1980	1980	0
513	20241111	103600	2181904	1980	1980	1980	1980	0
514	20241111	103500	2181904	1980	1980	1980	1980	0
515	20241111	103400	2181904	1980	1980	1980	1980	0
516	20241111	103300	2181904	1980	1980	1980	1980	0
517	20241111	103200	2181904	1980	1980	1980	1980	0
518	20241111	103100	2181904	1980	1980	1980	1980	0
519	20241111	103000	2181904	1980	1980	1980	1980	0
520	20241111	102900	2181904	1980	1980	1980	1980	0
521	20241111	102800	2181904	1980	1980	1980	1980	0
522	20241111	102700	2181904	1980	1980	1980	1980	0
523	20241111	102600	2181904	1980	1980	1980	1980	0
524	20241111	102500	2181904	1980	1980	1980	1980	0
525	20241111	102400	2181904	1980	1980	1980	1980	0
526	20241111	102300	2181904	1980	1980	1980	1980	0
527	20241111	102200	2181904	1980	1980	1980	1980	0
528	20241111	102100	2181904	1980	1980	1980	1980	0
529	20241111	102000	2181904	1980	1980	1980	1980	0
530	20241111	101900	2181904	1980	1980	1980	1980	0
531	20241111	101800	2181904	1980	1980	1980	1980	0
532	20241111	101700	2181904	1980	1980	1980	1980	0
533	20241111	101600	2181904	1980	1980	1980	1980	0
534	20241111	101500	2181904	1980	1980	1980	1980	0
535	20241111	101400	2181904	1980	1980	1980	1980	0
536	20241111	101300	2181904	1980	1980	1980	1980	0
537	20241111	101200	2181904	1980	1980	1980	1980	0
538	20241111	101100	2181904	1980	1980	1980	1980	0
539	20241111	101000	2181904	1980	1980	1980	1980	0
540	20241111	100900	2181904	1980	1980	1980	1980	0
541	20241111	100800	2181904	1980	1980	1980	1980	0
542	20241111	100700	2181904	1980	1980	1980	1980	0
543	20241111	100600	2181904	1980	1980	1980	1980	0
544	20241111	100500	2181904	1980	1980	1980	1980	0
545	20241111	100400	2181904	1980	1980	1980	1980	1
546	20241111	100300	2179924	1980	1980	1980	1980	0
547	20241111	100200	2179924	1980	1980	1980	1980	0
548	20241111	100100	2179924	1980	1980	1980	1980	0
549	20241111	100000	2179924	1980	1980	1980	1980	0
550	20241111	095900	2179924	1980	1980	1980	1980	0
551	20241111	095800	2179924	1980	1980	1980	1980	0
552	20241111	095700	2179924	1980	1980	1980	1980	0
553	20241111	095600	2179924	1980	1980	1980	1980	0
554	20241111	095500	2179924	1980	1980	1980	1980	0
555	20241111	095400	2179924	1980	1980	1980	1980	0
556	20241111	095300	2179924	1980	1980	1980	1980	0
557	20241111	095200	2179924	1980	1980	1980	1980	0
558	20241111	095100	2179924	1980	1980	1980	1980	0
559	20241111	095000	2179924	1980	1980	1980	1980	0
560	20241111	094900	2179924	1980	1980	1980	1980	0
561	20241111	094800	2179924	1980	1980	1980	1980	3
562	20241111	094700	2173984	1980	1980	1980	1980	2
563	20241111	094600	2170024	1952	1952	1952	1952	0
564	20241111	094500	2170024	1952	1952	1952	1952	0
565	20241111	094400	2170024	1952	1952	1952	1952	0
566	20241111	094300	2170024	1952	1952	1952	1952	0
567	20241111	094200	2170024	1952	1952	1952	1952	0
568	20241111	094100	2170024	1952	1952	1952	1952	0
569	20241111	094000	2170024	1952	1952	1952	1952	1
570	20241111	093900	2168072	1980	1980	1980	1980	0
571	20241111	093800	2168072	1980	1980	1980	1980	0
572	20241111	093700	2168072	1980	1980	1980	1980	0
573	20241111	093600	2168072	1980	1980	1980	1980	0
574	20241111	093500	2168072	1980	1980	1980	1980	1
575	20241111	093400	2166092	1951	1951	1951	1951	0
576	20241111	093300	2166092	1951	1951	1951	1951	0
577	20241111	093200	2166092	1951	1951	1951	1951	1
578	20241111	093100	2164141	1951	1955	1955	1951	50
579	20241111	093000	2066485	1955	1955	1955	1955	0
580	20241111	092900	2066485	1955	1955	1955	1955	0
581	20241111	092800	2066485	1955	1956	1956	1955	192
582	20241111	092700	1690954	1956	1956	1956	1956	0
583	20241111	092600	1690954	1956	1956	1956	1956	0
584	20241111	092500	1690954	1956	1956	1956	1956	0
585	20241111	092400	1690954	1956	1956	1956	1956	0
586	20241111	092300	1690954	1956	1956	1956	1956	79
587	20241111	092200	1536430	1955	1955	1955	1955	0
588	20241111	092100	1536430	1955	1955	1955	1955	0
589	20241111	092000	1536430	1955	1955	1955	1955	0
590	20241111	091900	1536430	1955	1955	1955	1955	0
591	20241111	091800	1536430	1955	1955	1955	1955	0
592	20241111	091700	1536430	1955	1955	1955	1955	0
593	20241111	091600	1536430	1955	1955	1955	1955	106
594	20241111	091500	1329200	1955	1955	1955	1955	187
595	20241111	091400	963615	1955	1955	1955	1955	0
596	20241111	091300	963615	1955	1955	1955	1955	0
597	20241111	091200	963615	1955	1966	1966	1955	260
598	20241111	091100	454454	1965	1965	1965	1965	0
599	20241111	091000	454454	1965	1965	1965	1965	0
600	20241111	090900	454454	1965	1979	1979	1965	168
601	20241111	090800	122920	1980	1980	1980	1980	0
602	20241111	090700	122920	1980	1980	1980	1980	0
603	20241111	090600	122920	1980	1980	1980	1980	0
604	20241111	090500	122920	1980	1980	1980	1980	30
605	20241111	090400	63520	1985	1985	1985	1985	0
606	20241111	090300	63520	1985	1985	1985	1985	0
607	20241111	090200	63520	1985	1985	1985	1985	0
608	20241111	090100	63520	1985	1985	1985	1985	0
609	20241111	090000	63520	1985	1985	1985	1985	32