KissMeData/065570/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194000	48426961	1958	1958	1958	1958	577
3	20241119	193900	48426961	1958	1958	1958	1958	0
4	20241119	193800	48426961	1958	1958	1958	1958	0
5	20241119	193700	48426961	1958	1958	1958	1958	0
6	20241119	193600	48426961	1958	1958	1958	1958	0
7	20241119	193500	48426961	1958	1958	1958	1958	0
8	20241119	193400	48426961	1958	1958	1958	1958	0
9	20241119	193300	48426961	1958	1958	1958	1958	0
10	20241119	193200	48426961	1958	1958	1958	1958	0
11	20241119	193100	48426961	1958	1958	1958	1958	0
12	20241119	193000	48426961	1958	1958	1958	1958	0
13	20241119	192900	48426961	1958	1958	1958	1958	0
14	20241119	192800	48426961	1958	1958	1958	1958	0
15	20241119	192700	48426961	1958	1958	1958	1958	0
16	20241119	192600	48426961	1958	1958	1958	1958	0
17	20241119	192500	48426961	1958	1958	1958	1958	0
18	20241119	192400	48426961	1958	1958	1958	1958	0
19	20241119	192300	48426961	1958	1958	1958	1958	0
20	20241119	192200	48426961	1958	1958	1958	1958	0
21	20241119	192100	48426961	1958	1958	1958	1958	0
22	20241119	192000	48426961	1958	1958	1958	1958	0
23	20241119	191900	48426961	1958	1958	1958	1958	0
24	20241119	191800	48426961	1958	1958	1958	1958	0
25	20241119	191700	48426961	1958	1958	1958	1958	0
26	20241119	191600	48426961	1958	1958	1958	1958	0
27	20241119	191500	48426961	1958	1958	1958	1958	0
28	20241119	191400	48426961	1958	1958	1958	1958	0
29	20241119	191300	48426961	1958	1958	1958	1958	0
30	20241119	191200	48426961	1958	1958	1958	1958	0
31	20241119	191100	48426961	1958	1958	1958	1958	0
32	20241119	191000	48426961	1958	1958	1958	1958	577
33	20241119	190900	48426961	1958	1958	1958	1958	0
34	20241119	190800	48426961	1958	1958	1958	1958	0
35	20241119	190700	48426961	1958	1958	1958	1958	0
36	20241119	190600	48426961	1958	1958	1958	1958	0
37	20241119	190500	48426961	1958	1958	1958	1958	0
38	20241119	190400	48426961	1958	1958	1958	1958	0
39	20241119	190300	48426961	1958	1958	1958	1958	0
40	20241119	190200	48426961	1958	1958	1958	1958	0
41	20241119	190100	48426961	1958	1958	1958	1958	0
42	20241119	190000	48426961	1958	1958	1958	1958	0
43	20241119	185900	48426961	1958	1958	1958	1958	0
44	20241119	185800	48426961	1958	1958	1958	1958	0
45	20241119	185700	48426961	1958	1958	1958	1958	0
46	20241119	185600	48426961	1958	1958	1958	1958	0
47	20241119	185500	48426961	1958	1958	1958	1958	0
48	20241119	185400	48426961	1958	1958	1958	1958	0
49	20241119	185300	48426961	1958	1958	1958	1958	0
50	20241119	185200	48426961	1958	1958	1958	1958	0
51	20241119	185100	48426961	1958	1958	1958	1958	0
52	20241119	185000	48426961	1958	1958	1958	1958	0
53	20241119	184900	48426961	1958	1958	1958	1958	0
54	20241119	184800	48426961	1958	1958	1958	1958	0
55	20241119	184700	48426961	1958	1958	1958	1958	0
56	20241119	184600	48426961	1958	1958	1958	1958	0
57	20241119	184500	48426961	1958	1958	1958	1958	0
58	20241119	184400	48426961	1958	1958	1958	1958	0
59	20241119	184300	48426961	1958	1958	1958	1958	0
60	20241119	184200	48426961	1958	1958	1958	1958	0
61	20241119	184100	48426961	1958	1958	1958	1958	0
62	20241119	184000	48426961	1958	1958	1958	1958	577
63	20241119	183900	48426961	1958	1958	1958	1958	0
64	20241119	183800	48426961	1958	1958	1958	1958	0
65	20241119	183700	48426961	1958	1958	1958	1958	0
66	20241119	183600	48426961	1958	1958	1958	1958	0
67	20241119	183500	48426961	1958	1958	1958	1958	0
68	20241119	183400	48426961	1958	1958	1958	1958	0
69	20241119	183300	48426961	1958	1958	1958	1958	0
70	20241119	183200	48426961	1958	1958	1958	1958	0
71	20241119	183100	48426961	1958	1958	1958	1958	0
72	20241119	183000	48426961	1958	1958	1958	1958	0
73	20241119	182900	48426961	1958	1958	1958	1958	0
74	20241119	182800	48426961	1958	1958	1958	1958	0
75	20241119	182700	48426961	1958	1958	1958	1958	0
76	20241119	182600	48426961	1958	1958	1958	1958	0
77	20241119	182500	48426961	1958	1958	1958	1958	0
78	20241119	182400	48426961	1958	1958	1958	1958	0
79	20241119	182300	48426961	1958	1958	1958	1958	0
80	20241119	182200	48426961	1958	1958	1958	1958	0
81	20241119	182100	48426961	1958	1958	1958	1958	0
82	20241119	182000	48426961	1958	1958	1958	1958	0
83	20241119	181900	48426961	1958	1958	1958	1958	0
84	20241119	181800	48426961	1958	1958	1958	1958	0
85	20241119	181700	48426961	1958	1958	1958	1958	0
86	20241119	181600	48426961	1958	1958	1958	1958	0
87	20241119	181500	48426961	1958	1958	1958	1958	0
88	20241119	181400	48426961	1958	1958	1958	1958	0
89	20241119	181300	48426961	1958	1958	1958	1958	0
90	20241119	181200	48426961	1958	1958	1958	1958	0
91	20241119	181100	48426961	1958	1958	1958	1958	0
92	20241119	181000	48426961	1958	1958	1958	1958	577
93	20241119	180900	48426961	1958	1958	1958	1958	0
94	20241119	180800	48426961	1958	1958	1958	1958	0
95	20241119	180700	48426961	1958	1958	1958	1958	0
96	20241119	180600	48426961	1958	1958	1958	1958	0
97	20241119	180500	48426961	1958	1958	1958	1958	0
98	20241119	180400	48426961	1958	1958	1958	1958	0
99	20241119	180300	48426961	1958	1958	1958	1958	0
100	20241119	180200	48426961	1958	1958	1958	1958	0
101	20241119	180100	48426961	1958	1958	1958	1958	0
102	20241119	180000	48426961	1958	1958	1958	1958	0
103	20241119	175900	48426961	1958	1958	1958	1958	0
104	20241119	175800	48426961	1958	1958	1958	1958	0
105	20241119	175700	48426961	1958	1958	1958	1958	0
106	20241119	175600	48426961	1958	1958	1958	1958	0
107	20241119	175500	48426961	1958	1958	1958	1958	0
108	20241119	175400	48426961	1958	1958	1958	1958	0
109	20241119	175300	48426961	1958	1958	1958	1958	0
110	20241119	175200	48426961	1958	1958	1958	1958	0
111	20241119	175100	48426961	1958	1958	1958	1958	0
112	20241119	175000	48426961	1958	1958	1958	1958	0
113	20241119	174900	48426961	1958	1958	1958	1958	0
114	20241119	174800	48426961	1958	1958	1958	1958	0
115	20241119	174700	48426961	1958	1958	1958	1958	0
116	20241119	174600	48426961	1958	1958	1958	1958	0
117	20241119	174500	48426961	1958	1958	1958	1958	0
118	20241119	174400	48426961	1958	1958	1958	1958	0
119	20241119	174300	48426961	1958	1958	1958	1958	0
120	20241119	174200	48426961	1958	1958	1958	1958	0
121	20241119	174100	48426961	1958	1958	1958	1958	0
122	20241119	174000	48426961	1958	1958	1958	1958	577
123	20241119	173900	48426961	1958	1958	1958	1958	0
124	20241119	173800	48426961	1958	1958	1958	1958	0
125	20241119	173700	48426961	1958	1958	1958	1958	0
126	20241119	173600	48426961	1958	1958	1958	1958	0
127	20241119	173500	48426961	1958	1958	1958	1958	0
128	20241119	173400	48426961	1958	1958	1958	1958	0
129	20241119	173300	48426961	1958	1958	1958	1958	0
130	20241119	173200	48426961	1958	1958	1958	1958	0
131	20241119	173100	48426961	1958	1958	1958	1958	0
132	20241119	173000	48426961	1958	1958	1958	1958	0
133	20241119	172900	48426961	1958	1958	1958	1958	0
134	20241119	172800	48426961	1958	1958	1958	1958	0
135	20241119	172700	48426961	1958	1958	1958	1958	0
136	20241119	172600	48426961	1958	1958	1958	1958	0
137	20241119	172500	48426961	1958	1958	1958	1958	0
138	20241119	172400	48426961	1958	1958	1958	1958	0
139	20241119	172300	48426961	1958	1958	1958	1958	0
140	20241119	172200	48426961	1958	1958	1958	1958	0
141	20241119	172100	48426961	1958	1958	1958	1958	0
142	20241119	172000	48426961	1958	1958	1958	1958	0
143	20241119	171900	48426961	1958	1958	1958	1958	0
144	20241119	171800	48426961	1958	1958	1958	1958	0
145	20241119	171700	48426961	1958	1958	1958	1958	0
146	20241119	171600	48426961	1958	1958	1958	1958	0
147	20241119	171500	48426961	1958	1958	1958	1958	0
148	20241119	171400	48426961	1958	1958	1958	1958	0
149	20241119	171300	48426961	1958	1958	1958	1958	0
150	20241119	171200	48426961	1958	1958	1958	1958	0
151	20241119	171100	48426961	1958	1958	1958	1958	0
152	20241119	171000	48426961	1958	1958	1958	1958	577
153	20241119	170900	48426961	1958	1958	1958	1958	0
154	20241119	170800	48426961	1958	1958	1958	1958	0
155	20241119	170700	48426961	1958	1958	1958	1958	0
156	20241119	170600	48426961	1958	1958	1958	1958	0
157	20241119	170500	48426961	1958	1958	1958	1958	0
158	20241119	170400	48426961	1958	1958	1958	1958	0
159	20241119	170300	48426961	1958	1958	1958	1958	0
160	20241119	170200	48426961	1958	1958	1958	1958	0
161	20241119	170100	48426961	1958	1958	1958	1958	0
162	20241119	170000	48426961	1958	1958	1958	1958	0
163	20241119	165900	48426961	1958	1958	1958	1958	0
164	20241119	165800	48426961	1958	1958	1958	1958	0
165	20241119	165700	48426961	1958	1958	1958	1958	0
166	20241119	165600	48426961	1958	1958	1958	1958	0
167	20241119	165500	48426961	1958	1958	1958	1958	0
168	20241119	165400	48426961	1958	1958	1958	1958	0
169	20241119	165300	48426961	1958	1958	1958	1958	0
170	20241119	165200	48426961	1958	1958	1958	1958	0
171	20241119	165100	48426961	1958	1958	1958	1958	0
172	20241119	165000	48426961	1958	1958	1958	1958	0
173	20241119	164900	48426961	1958	1958	1958	1958	0
174	20241119	164800	48426961	1958	1958	1958	1958	0
175	20241119	164700	48426961	1958	1958	1958	1958	0
176	20241119	164600	48426961	1958	1958	1958	1958	0
177	20241119	164500	48426961	1958	1958	1958	1958	0
178	20241119	164400	48426961	1958	1958	1958	1958	0
179	20241119	164300	48426961	1958	1958	1958	1958	0
180	20241119	164200	48426961	1958	1958	1958	1958	0
181	20241119	164100	48426961	1958	1958	1958	1958	0
182	20241119	164000	48426961	1958	1958	1958	1958	577
183	20241119	163900	48426961	1958	1958	1958	1958	0
184	20241119	163800	48426961	1958	1958	1958	1958	0
185	20241119	163700	48426961	1958	1958	1958	1958	0
186	20241119	163600	48426961	1958	1958	1958	1958	0
187	20241119	163500	48426961	1958	1958	1958	1958	0
188	20241119	163400	48426961	1958	1958	1958	1958	0
189	20241119	163300	48426961	1958	1958	1958	1958	0
190	20241119	163200	48426961	1958	1958	1958	1958	0
191	20241119	163100	48426961	1958	1958	1958	1958	0
192	20241119	163000	48426961	1958	1958	1958	1958	0
193	20241119	162900	48426961	1958	1958	1958	1958	0
194	20241119	162800	48426961	1958	1958	1958	1958	0
195	20241119	162700	48426961	1958	1958	1958	1958	0
196	20241119	162600	48426961	1958	1958	1958	1958	0
197	20241119	162500	48426961	1958	1958	1958	1958	0
198	20241119	162400	48426961	1958	1958	1958	1958	0
199	20241119	162300	48426961	1958	1958	1958	1958	0
200	20241119	162200	48426961	1958	1958	1958	1958	0
201	20241119	162100	48426961	1958	1958	1958	1958	0
202	20241119	162000	48426961	1958	1958	1958	1958	0
203	20241119	161900	48426961	1958	1958	1958	1958	0
204	20241119	161800	48426961	1958	1958	1958	1958	0
205	20241119	161700	48426961	1958	1958	1958	1958	0
206	20241119	161600	48426961	1958	1958	1958	1958	0
207	20241119	161500	48426961	1958	1958	1958	1958	0
208	20241119	161400	48426961	1958	1958	1958	1958	0
209	20241119	161300	48426961	1958	1958	1958	1958	0
210	20241119	161200	48426961	1958	1958	1958	1958	0
211	20241119	161100	48426961	1958	1958	1958	1958	0
212	20241119	161000	48426961	1958	1958	1958	1958	577
213	20241119	160900	48426961	1958	1958	1958	1958	0
214	20241119	160800	48426961	1958	1958	1958	1958	0
215	20241119	160700	48426961	1958	1958	1958	1958	0
216	20241119	160600	48426961	1958	1958	1958	1958	0
217	20241119	160500	48426961	1958	1958	1958	1958	0
218	20241119	160400	48426961	1958	1958	1958	1958	0
219	20241119	160300	48426961	1958	1958	1958	1958	0
220	20241119	160200	48426961	1958	1958	1958	1958	0
221	20241119	160100	48426961	1958	1958	1958	1958	0
222	20241119	160000	48426961	1958	1958	1958	1958	0
223	20241119	155900	48426961	1958	1958	1958	1958	0
224	20241119	155800	48426961	1958	1958	1958	1958	0
225	20241119	155700	48426961	1958	1958	1958	1958	0
226	20241119	155600	48426961	1958	1958	1958	1958	0
227	20241119	155500	48426961	1958	1958	1958	1958	0
228	20241119	155400	48426961	1958	1958	1958	1958	0
229	20241119	155300	48426961	1958	1958	1958	1958	0
230	20241119	155200	48426961	1958	1958	1958	1958	0
231	20241119	155100	48426961	1958	1958	1958	1958	0
232	20241119	155000	48426961	1958	1958	1958	1958	0
233	20241119	154900	48426961	1958	1958	1958	1958	0
234	20241119	154800	48426961	1958	1958	1958	1958	0
235	20241119	154700	48426961	1958	1958	1958	1958	0
236	20241119	154600	48426961	1958	1958	1958	1958	0
237	20241119	154500	48426961	1958	1958	1958	1958	0
238	20241119	154400	48426961	1958	1958	1958	1958	0
239	20241119	154300	48426961	1958	1958	1958	1958	0
240	20241119	154200	48426961	1958	1958	1958	1958	0
241	20241119	154100	48426961	1958	1958	1958	1958	0
242	20241119	154000	48426961	1958	1958	1958	1958	577
243	20241119	153900	48426961	1958	1958	1958	1958	0
244	20241119	153800	48426961	1958	1958	1958	1958	0
245	20241119	153700	48426961	1958	1958	1958	1958	0
246	20241119	153600	48426961	1958	1958	1958	1958	0
247	20241119	153500	48426961	1958	1958	1958	1958	0
248	20241119	153400	48426961	1958	1958	1958	1958	0
249	20241119	153300	48426961	1958	1958	1958	1958	0
250	20241119	153200	48426961	1958	1958	1958	1958	0
251	20241119	153100	48426961	1958	1958	1958	1958	0
252	20241119	153000	48426961	1958	1958	1958	1958	577
253	20241119	152900	47297195	1958	1958	1958	1958	0
254	20241119	152800	47297195	1958	1958	1958	1958	0
255	20241119	152700	47297195	1958	1958	1958	1958	0
256	20241119	152600	47297195	1958	1958	1958	1958	0
257	20241119	152500	47297195	1958	1958	1958	1958	0
258	20241119	152400	47297195	1958	1958	1958	1958	0
259	20241119	152300	47297195	1958	1958	1958	1958	0
260	20241119	152200	47297195	1958	1958	1958	1958	0
261	20241119	152100	47297195	1958	1958	1958	1958	0
262	20241119	152000	47297195	1958	1958	1958	1958	0
263	20241119	151900	47297195	1958	1958	1958	1958	0
264	20241119	151800	47297195	1958	1958	1958	1958	0
265	20241119	151700	47297195	1958	1958	1958	1958	0
266	20241119	151600	47297195	1958	1958	1958	1958	0
267	20241119	151500	47297195	1958	1958	1958	1958	0
268	20241119	151400	47297195	1958	1958	1958	1958	0
269	20241119	151300	47297195	1958	1958	1958	1958	0
270	20241119	151200	47297195	1958	1958	1958	1958	0
271	20241119	151100	47297195	1958	1958	1958	1958	0
272	20241119	151000	47297195	1958	1958	1958	1958	0
273	20241119	150900	47297195	1958	1958	1958	1958	0
274	20241119	150800	47297195	1958	1957	1958	1957	34
275	20241119	150700	47230656	1942	1944	1944	1942	801
276	20241119	150600	45675000	1958	1958	1958	1958	1
277	20241119	150500	45673042	1958	1958	1958	1958	0
278	20241119	150400	45673042	1958	1958	1958	1958	0
279	20241119	150300	45673042	1958	1958	1958	1958	0
280	20241119	150200	45673042	1958	1958	1958	1958	0
281	20241119	150100	45673042	1958	1958	1958	1958	0
282	20241119	150000	45673042	1958	1958	1958	1958	0
283	20241119	145900	45673042	1958	1958	1958	1958	100
284	20241119	145800	45477242	1958	1958	1958	1958	123
285	20241119	145700	45236408	1958	1957	1958	1957	150
286	20241119	145600	44942721	1959	1959	1959	1959	0
287	20241119	145500	44942721	1959	1959	1959	1959	0
288	20241119	145400	44942721	1959	1959	1959	1959	0
289	20241119	145300	44942721	1959	1959	1959	1959	0
290	20241119	145200	44942721	1959	1959	1959	1959	0
291	20241119	145100	44942721	1959	1959	1959	1959	0
292	20241119	145000	44942721	1959	1959	1959	1959	0
293	20241119	144900	44942721	1959	1959	1959	1959	0
294	20241119	144800	44942721	1959	1959	1959	1959	0
295	20241119	144700	44942721	1959	1959	1959	1959	1
296	20241119	144600	44940762	1942	1942	1942	1942	0
297	20241119	144500	44940762	1942	1944	1944	1942	377
298	20241119	144400	44208189	1944	1945	1945	1944	73
299	20241119	144300	44066269	1945	1945	1945	1945	0
300	20241119	144200	44066269	1945	1945	1945	1945	0
301	20241119	144100	44066269	1945	1945	1945	1945	1
302	20241119	144000	44064324	1945	1945	1945	1945	0
303	20241119	143900	44064324	1945	1945	1945	1945	0
304	20241119	143800	44064324	1945	1945	1945	1945	0
305	20241119	143700	44064324	1945	1945	1945	1945	0
306	20241119	143600	44064324	1945	1945	1945	1945	2
307	20241119	143500	44060434	1945	1945	1945	1945	30
308	20241119	143400	44002084	1944	1944	1944	1944	0
309	20241119	143300	44002084	1944	1944	1944	1944	0
310	20241119	143200	44002084	1944	1944	1944	1944	0
311	20241119	143100	44002084	1944	1944	1944	1944	0
312	20241119	143000	44002084	1944	1944	1944	1944	0
313	20241119	142900	44002084	1944	1944	1944	1944	0
314	20241119	142800	44002084	1944	1944	1944	1944	0
315	20241119	142700	44002084	1944	1944	1944	1944	47
316	20241119	142600	43910716	1944	1944	1944	1944	0
317	20241119	142500	43910716	1944	1944	1944	1944	0
318	20241119	142400	43910716	1944	1944	1944	1944	3
319	20241119	142300	43904884	1961	1961	1961	1961	0
320	20241119	142200	43904884	1961	1961	1961	1961	0
321	20241119	142100	43904884	1961	1961	1961	1961	0
322	20241119	142000	43904884	1961	1961	1961	1961	0
323	20241119	141900	43904884	1961	1961	1961	1961	30
324	20241119	141800	43846054	1961	1961	1961	1961	1
325	20241119	141700	43844093	1943	1943	1943	1943	0
326	20241119	141600	43844093	1943	1943	1943	1943	0
327	20241119	141500	43844093	1943	1943	1943	1943	0
328	20241119	141400	43844093	1943	1943	1943	1943	0
329	20241119	141300	43844093	1943	1943	1943	1943	0
330	20241119	141200	43844093	1943	1943	1943	1943	0
331	20241119	141100	43844093	1943	1943	1943	1943	87
332	20241119	141000	43675052	1943	1943	1943	1943	0
333	20241119	140900	43675052	1943	1943	1943	1943	0
334	20241119	140800	43675052	1943	1943	1943	1943	0
335	20241119	140700	43675052	1943	1943	1943	1943	0
336	20241119	140600	43675052	1943	1943	1943	1943	0
337	20241119	140500	43675052	1943	1943	1943	1943	239
338	20241119	140400	43210675	1943	1943	1943	1943	0
339	20241119	140300	43210675	1943	1943	1943	1943	0
340	20241119	140200	43210675	1943	1943	1943	1943	0
341	20241119	140100	43210675	1943	1943	1943	1943	0
342	20241119	140000	43210675	1943	1943	1943	1943	0
343	20241119	135900	43210675	1943	1943	1943	1943	0
344	20241119	135800	43210675	1943	1944	1944	1943	77
345	20241119	135700	43061017	1944	1944	1944	1944	18
346	20241119	135600	43026025	1957	1957	1957	1957	0
347	20241119	135500	43026025	1957	1957	1957	1957	0
348	20241119	135400	43026025	1957	1957	1957	1957	0
349	20241119	135300	43026025	1957	1957	1957	1957	1
350	20241119	135200	43024068	1957	1957	1957	1957	188
351	20241119	135100	42656152	1956	1956	1956	1956	0
352	20241119	135000	42656152	1956	1956	1956	1956	0
353	20241119	134900	42656152	1956	1956	1956	1956	0
354	20241119	134800	42656152	1956	1956	1956	1956	0
355	20241119	134700	42656152	1956	1956	1956	1956	0
356	20241119	134600	42656152	1956	1956	1956	1956	0
357	20241119	134500	42656152	1956	1956	1956	1956	0
358	20241119	134400	42656152	1956	1956	1956	1956	89
359	20241119	134300	42482068	1944	1944	1944	1944	0
360	20241119	134200	42482068	1944	1944	1944	1944	6
361	20241119	134100	42470404	1957	1957	1957	1957	0
362	20241119	134000	42470404	1957	1957	1957	1957	0
363	20241119	133900	42470404	1957	1957	1957	1957	0
364	20241119	133800	42470404	1957	1957	1957	1957	0
365	20241119	133700	42470404	1957	1957	1957	1957	0
366	20241119	133600	42470404	1957	1957	1957	1957	0
367	20241119	133500	42470404	1957	1957	1957	1957	0
368	20241119	133400	42470404	1957	1957	1957	1957	628
369	20241119	133300	41241408	1957	1944	1957	1944	322
370	20241119	133200	40612177	1957	1957	1957	1957	197
371	20241119	133100	40226648	1957	1957	1957	1957	297
372	20241119	133000	39645419	1956	1956	1956	1956	0
373	20241119	132900	39645419	1956	1956	1957	1956	1017
374	20241119	132800	37655178	1957	1957	1957	1957	0
375	20241119	132700	37655178	1957	1957	1957	1957	0
376	20241119	132600	37655178	1957	1957	1957	1957	0
377	20241119	132500	37655178	1957	1957	1957	1957	0
378	20241119	132400	37655178	1957	1957	1957	1957	0
379	20241119	132300	37655178	1957	1957	1957	1957	0
380	20241119	132200	37655178	1957	1957	1957	1957	0
381	20241119	132100	37655178	1957	1957	1957	1957	0
382	20241119	132000	37655178	1957	1957	1957	1957	1
383	20241119	131900	37653221	1944	1957	1957	1944	16
384	20241119	131800	37621974	1957	1957	1957	1957	10
385	20241119	131700	37602404	1957	1957	1957	1957	0
386	20241119	131600	37602404	1957	1957	1957	1957	0
387	20241119	131500	37602404	1957	1957	1957	1957	0
388	20241119	131400	37602404	1957	1957	1957	1957	0
389	20241119	131300	37602404	1957	1957	1957	1957	0
390	20241119	131200	37602404	1957	1957	1957	1957	0
391	20241119	131100	37602404	1957	1957	1957	1957	0
392	20241119	131000	37602404	1957	1957	1957	1957	0
393	20241119	130900	37602404	1957	1957	1957	1957	0
394	20241119	130800	37602404	1957	1957	1957	1957	30
395	20241119	130700	37543694	1957	1957	1957	1957	0
396	20241119	130600	37543694	1957	1957	1957	1957	0
397	20241119	130500	37543694	1957	1957	1957	1957	0
398	20241119	130400	37543694	1957	1957	1957	1957	0
399	20241119	130300	37543694	1957	1957	1957	1957	0
400	20241119	130200	37543694	1957	1957	1957	1957	1
401	20241119	130100	37541737	1943	1943	1943	1943	0
402	20241119	130000	37541737	1943	1943	1943	1943	0
403	20241119	125900	37541737	1943	1943	1943	1943	0
404	20241119	125800	37541737	1943	1943	1943	1943	0
405	20241119	125700	37541737	1943	1943	1943	1943	0
406	20241119	125600	37541737	1943	1943	1943	1943	0
407	20241119	125500	37541737	1943	1943	1943	1943	0
408	20241119	125400	37541737	1943	1943	1943	1943	0
409	20241119	125300	37541737	1943	1944	1944	1943	480
410	20241119	125200	36608687	1945	1945	1945	1945	0
411	20241119	125100	36608687	1945	1945	1945	1945	0
412	20241119	125000	36608687	1945	1945	1945	1945	0
413	20241119	124900	36608687	1945	1945	1945	1945	11
414	20241119	124800	36587292	1957	1957	1957	1957	0
415	20241119	124700	36587292	1957	1957	1957	1957	0
416	20241119	124600	36587292	1957	1957	1957	1957	1
417	20241119	124500	36585335	1946	1946	1946	1946	0
418	20241119	124400	36585335	1946	1946	1946	1946	10
419	20241119	124300	36565875	1946	1946	1946	1946	0
420	20241119	124200	36565875	1946	1947	1947	1946	20
421	20241119	124100	36526945	1948	1948	1948	1948	10
422	20241119	124000	36507465	1957	1957	1957	1957	1
423	20241119	123900	36505508	1957	1957	1957	1957	0
424	20241119	123800	36505508	1957	1957	1957	1957	0
425	20241119	123700	36505508	1957	1957	1957	1957	0
426	20241119	123600	36505508	1957	1957	1957	1957	0
427	20241119	123500	36505508	1957	1957	1957	1957	0
428	20241119	123400	36505508	1957	1957	1957	1957	0
429	20241119	123300	36505508	1957	1955	1957	1955	6
430	20241119	123200	36493774	1954	1954	1954	1954	0
431	20241119	123100	36493774	1954	1954	1954	1954	0
432	20241119	123000	36493774	1954	1954	1954	1954	0
433	20241119	122900	36493774	1954	1954	1954	1954	0
434	20241119	122800	36493774	1954	1954	1954	1954	0
435	20241119	122700	36493774	1954	1954	1954	1954	26
436	20241119	122600	36442970	1954	1944	1954	1944	11
437	20241119	122500	36421576	1953	1953	1953	1953	1
438	20241119	122400	36419623	1955	1955	1955	1955	0
439	20241119	122300	36419623	1955	1955	1955	1955	0
440	20241119	122200	36419623	1955	1955	1955	1955	0
441	20241119	122100	36419623	1955	1955	1955	1955	0
442	20241119	122000	36419623	1955	1955	1955	1955	0
443	20241119	121900	36419623	1955	1955	1955	1955	0
444	20241119	121800	36419623	1955	1955	1955	1955	0
445	20241119	121700	36419623	1955	1955	1955	1955	1
446	20241119	121600	36417668	1945	1945	1945	1945	0
447	20241119	121500	36417668	1945	1945	1945	1945	0
448	20241119	121400	36417668	1945	1947	1947	1945	62
449	20241119	121300	36297021	1957	1957	1957	1957	0
450	20241119	121200	36297021	1957	1957	1957	1957	0
451	20241119	121100	36297021	1957	1957	1957	1957	0
452	20241119	121000	36297021	1957	1957	1957	1957	0
453	20241119	120900	36297021	1957	1957	1957	1957	0
454	20241119	120800	36297021	1957	1957	1957	1957	0
455	20241119	120700	36297021	1957	1957	1957	1957	0
456	20241119	120600	36297021	1957	1957	1957	1957	0
457	20241119	120500	36297021	1957	1957	1957	1957	0
458	20241119	120400	36297021	1957	1957	1957	1957	0
459	20241119	120300	36297021	1957	1957	1957	1957	100
460	20241119	120200	36101321	1957	1957	1957	1957	0
461	20241119	120100	36101321	1957	1957	1957	1957	1
462	20241119	120000	36099364	1957	1957	1957	1957	0
463	20241119	115900	36099364	1957	1950	1957	1948	52
464	20241119	115800	35997970	1957	1957	1957	1957	532
465	20241119	115700	34956846	1957	1957	1957	1957	0
466	20241119	115600	34956846	1957	1956	1957	1953	42
467	20241119	115500	34874753	1957	1957	1957	1957	0
468	20241119	115400	34874753	1957	1957	1957	1957	0
469	20241119	115300	34874753	1957	1957	1957	1957	19
470	20241119	115200	34837570	1958	1957	1958	1956	30
471	20241119	115100	34778859	1963	1963	1963	1963	0
472	20241119	115000	34778859	1963	1963	1963	1963	0
473	20241119	114900	34778859	1963	1953	1963	1953	11
474	20241119	114800	34757366	1963	1963	1963	1963	0
475	20241119	114700	34757366	1963	1963	1963	1963	0
476	20241119	114600	34757366	1963	1963	1963	1963	0
477	20241119	114500	34757366	1963	1963	1963	1963	0
478	20241119	114400	34757366	1963	1963	1963	1963	37
479	20241119	114300	34684735	1963	1963	1963	1963	33
480	20241119	114200	34619956	1963	1963	1963	1963	0
481	20241119	114100	34619956	1963	1963	1963	1963	0
482	20241119	114000	34619956	1963	1963	1963	1963	1
483	20241119	113900	34617993	1959	1959	1959	1959	0
484	20241119	113800	34617993	1959	1959	1959	1959	0
485	20241119	113700	34617993	1959	1959	1959	1959	0
486	20241119	113600	34617993	1959	1959	1959	1959	0
487	20241119	113500	34617993	1959	1959	1959	1959	0
488	20241119	113400	34617993	1959	1959	1959	1959	154
489	20241119	113300	34316307	1958	1958	1958	1958	0
490	20241119	113200	34316307	1958	1958	1958	1958	19
491	20241119	113100	34279105	1958	1958	1958	1958	0
492	20241119	113000	34279105	1958	1958	1958	1958	0
493	20241119	112900	34279105	1958	1958	1958	1958	0
494	20241119	112800	34279105	1958	1958	1958	1958	0
495	20241119	112700	34279105	1958	1958	1958	1958	0
496	20241119	112600	34279105	1958	1958	1958	1958	0
497	20241119	112500	34279105	1958	1958	1958	1958	1
498	20241119	112400	34277147	1958	1958	1958	1958	0
499	20241119	112300	34277147	1958	1958	1958	1958	0
500	20241119	112200	34277147	1958	1958	1958	1958	0
501	20241119	112100	34277147	1958	1958	1958	1958	0
502	20241119	112000	34277147	1958	1958	1958	1958	0
503	20241119	111900	34277147	1958	1958	1958	1958	20
504	20241119	111800	34237987	1958	1958	1958	1958	20
505	20241119	111700	34198827	1958	1958	1958	1958	1
506	20241119	111600	34196869	1957	1957	1957	1957	3
507	20241119	111500	34190998	1957	1957	1957	1957	0
508	20241119	111400	34190998	1957	1957	1957	1957	0
509	20241119	111300	34190998	1957	1957	1957	1957	1
510	20241119	111200	34189041	1939	1939	1939	1939	50
511	20241119	111100	34092091	1939	1939	1939	1939	0
512	20241119	111000	34092091	1939	1939	1939	1939	20
513	20241119	110900	34053311	1959	1959	1959	1959	0
514	20241119	110800	34053311	1959	1959	1959	1959	1
515	20241119	110700	34051352	1937	1937	1937	1937	0
516	20241119	110600	34051352	1937	1937	1937	1937	0
517	20241119	110500	34051352	1937	1937	1937	1937	0
518	20241119	110400	34051352	1937	1944	1944	1937	4502
519	20241119	110300	25305550	1944	1944	1944	1944	30
520	20241119	110200	25247230	1960	1960	1960	1960	0
521	20241119	110100	25247230	1960	1959	1960	1959	4
522	20241119	110000	25239391	1943	1943	1943	1943	0
523	20241119	105900	25239391	1943	1943	1943	1943	0
524	20241119	105800	25239391	1943	1943	1943	1943	10
525	20241119	105700	25219961	1962	1962	1962	1962	2
526	20241119	105600	25216037	1942	1942	1942	1942	0
527	20241119	105500	25216037	1942	1962	1962	1942	100
528	20241119	105400	25020772	1944	1944	1944	1944	15
529	20241119	105300	24991612	1943	1943	1943	1943	0
530	20241119	105200	24991612	1943	1944	1944	1943	56
531	20241119	105100	24882754	1945	1945	1945	1945	0
532	20241119	105000	24882754	1945	1945	1945	1945	30
533	20241119	104900	24824404	1946	1946	1946	1946	0
534	20241119	104800	24824404	1946	1946	1946	1946	0
535	20241119	104700	24824404	1946	1948	1948	1946	130
536	20241119	104600	24571304	1963	1963	1963	1963	0
537	20241119	104500	24571304	1963	1963	1963	1963	10
538	20241119	104400	24551674	1946	1946	1946	1946	0
539	20241119	104300	24551674	1946	1946	1946	1946	0
540	20241119	104200	24551674	1946	1946	1946	1946	40
541	20241119	104100	24473834	1963	1963	1963	1963	0
542	20241119	104000	24473834	1963	1963	1963	1963	50
543	20241119	103900	24375684	1963	1963	1963	1963	0
544	20241119	103800	24375684	1963	1963	1963	1963	0
545	20241119	103700	24375684	1963	1963	1963	1963	0
546	20241119	103600	24375684	1963	1963	1963	1963	0
547	20241119	103500	24375684	1963	1958	1963	1958	100
548	20241119	103400	24179615	1933	1933	1933	1933	3
549	20241119	103300	24173816	1958	1958	1958	1958	1
550	20241119	103200	24171858	1935	1934	1935	1934	69
551	20241119	103100	24038398	1934	1934	1934	1934	0
552	20241119	103000	24038398	1934	1934	1934	1934	0
553	20241119	102900	24038398	1934	1934	1934	1934	0
554	20241119	102800	24038398	1934	1948	1948	1934	3724
555	20241119	102700	16787653	1948	1948	1948	1948	0
556	20241119	102600	16787653	1948	1948	1948	1948	0
557	20241119	102500	16787653	1948	1948	1948	1948	0
558	20241119	102400	16787653	1948	1948	1948	1948	0
559	20241119	102300	16787653	1948	1950	1950	1948	15
560	20241119	102200	16758423	1964	1964	1964	1964	0
561	20241119	102100	16758423	1964	1964	1964	1964	0
562	20241119	102000	16758423	1964	1964	1964	1964	0
563	20241119	101900	16758423	1964	1964	1964	1964	0
564	20241119	101800	16758423	1964	1964	1964	1964	0
565	20241119	101700	16758423	1964	1964	1964	1964	0
566	20241119	101600	16758423	1964	1964	1964	1964	0
567	20241119	101500	16758423	1964	1964	1964	1964	1
568	20241119	101400	16756459	1947	1950	1950	1947	345
569	20241119	101300	16083951	1964	1964	1964	1964	5
570	20241119	101200	16074131	1964	1964	1964	1964	1
571	20241119	101100	16072167	1965	1965	1965	1965	0
572	20241119	101000	16072167	1965	1965	1965	1965	0
573	20241119	100900	16072167	1965	1965	1965	1965	0
574	20241119	100800	16072167	1965	1965	1965	1965	0
575	20241119	100700	16072167	1965	1965	1965	1965	0
576	20241119	100600	16072167	1965	1950	1966	1947	157
577	20241119	100500	15766214	1950	1966	1966	1950	96
578	20241119	100400	15578998	1950	1950	1950	1950	0
579	20241119	100300	15578998	1950	1950	1950	1950	0
580	20241119	100200	15578998	1950	1950	1950	1950	0
581	20241119	100100	15578998	1950	1950	1950	1950	0
582	20241119	100000	15578998	1950	1950	1950	1950	0
583	20241119	095900	15578998	1950	1950	1950	1950	0
584	20241119	095800	15578998	1950	1950	1950	1950	0
585	20241119	095700	15578998	1950	1950	1950	1950	0
586	20241119	095600	15578998	1950	1950	1950	1950	0
587	20241119	095500	15578998	1950	1950	1950	1950	1466
588	20241119	095400	12720298	1950	1950	1950	1950	0
589	20241119	095300	12720298	1950	1950	1950	1950	1
590	20241119	095200	12718348	1950	1950	1950	1950	1
591	20241119	095100	12716398	1946	1950	1950	1946	416
592	20241119	095000	11906553	1949	1950	1950	1949	50
593	20241119	094900	11809088	1949	1966	1967	1948	879
594	20241119	094800	10091933	1951	1951	1951	1951	5
595	20241119	094700	10082178	1968	1968	1968	1968	0
596	20241119	094600	10082178	1968	1968	1968	1968	0
597	20241119	094500	10082178	1968	1968	1968	1968	0
598	20241119	094400	10082178	1968	1968	1968	1968	0
599	20241119	094300	10082178	1968	1968	1968	1968	30
600	20241119	094200	10023138	1968	1968	1968	1968	2
601	20241119	094100	10019202	1968	1950	1968	1950	504
602	20241119	094000	9036384	1950	1951	1951	1950	751
603	20241119	093900	7571878	1970	1970	1970	1970	0
604	20241119	093800	7571878	1970	1970	1970	1970	1
605	20241119	093700	7569908	1970	1970	1970	1970	1
606	20241119	093600	7567938	1970	1970	1970	1970	0
607	20241119	093500	7567938	1970	1970	1970	1950	894
608	20241119	093400	5822978	1970	1970	1970	1970	1
609	20241119	093300	5821008	1970	1969	1970	1969	68
610	20241119	093200	5687058	1970	1970	1970	1970	1
611	20241119	093100	5685088	1970	1970	1970	1970	1
612	20241119	093000	5683118	1970	1970	1970	1970	1
613	20241119	092900	5681148	1970	1970	1970	1970	50
614	20241119	092800	5582648	1971	1970	1971	1970	6
615	20241119	092700	5570827	1971	1971	1971	1971	11
616	20241119	092600	5549146	1972	1972	1972	1972	0
617	20241119	092500	5549146	1972	1972	1972	1972	1
618	20241119	092400	5547174	1970	1970	1970	1970	100
619	20241119	092300	5350174	1970	1972	1972	1960	696
620	20241119	092200	3980422	1988	1975	1988	1972	107
621	20241119	092100	3769292	1988	1988	1988	1988	1
622	20241119	092000	3767304	1988	1988	1988	1988	1
623	20241119	091900	3765316	1988	1988	1988	1988	2
624	20241119	091800	3761340	1988	1988	1988	1988	1
625	20241119	091700	3759352	1988	1988	1988	1988	1
626	20241119	091600	3757364	1974	1988	1988	1974	11
627	20241119	091500	3735636	1974	1988	1988	1974	30
628	20241119	091400	3676136	1988	1988	1988	1988	1
629	20241119	091300	3674148	1974	1988	1988	1974	2
630	20241119	091200	3670186	1973	1988	1988	1973	802
631	20241119	091100	2081634	2005	2005	2005	2005	1
632	20241119	091000	2079629	2005	2005	2005	2005	1
633	20241119	090900	2077624	2005	2005	2005	2005	1
634	20241119	090800	2075619	2005	2005	2005	2005	0
635	20241119	090700	2075619	2005	2005	2005	2005	301
636	20241119	090600	1472114	2005	1987	2005	1987	11
637	20241119	090500	1450239	2005	2005	2005	2005	250
638	20241119	090400	948989	2005	2005	2005	2005	1
639	20241119	090300	946984	2010	2010	2010	2010	1
640	20241119	090200	944974	2010	2010	2010	2010	1
641	20241119	090100	942964	1982	1983	1983	1982	349
642	20241119	090000	251146	1976	1971	2055	1971	127