KissMeData/122690/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201300	13220600	1978	1978	1978	1978	103
3	20241119	201200	13220600	1978	1978	1978	1978	0
4	20241119	201100	13220600	1978	1978	1978	1978	0
5	20241119	201000	13220600	1978	1978	1978	1978	0
6	20241119	200900	13220600	1978	1978	1978	1978	0
7	20241119	200800	13220600	1978	1978	1978	1978	0
8	20241119	200700	13220600	1978	1978	1978	1978	0
9	20241119	200600	13220600	1978	1978	1978	1978	0
10	20241119	200500	13220600	1978	1978	1978	1978	0
11	20241119	200400	13220600	1978	1978	1978	1978	0
12	20241119	200300	13220600	1978	1978	1978	1978	0
13	20241119	200200	13220600	1978	1978	1978	1978	0
14	20241119	200100	13220600	1978	1978	1978	1978	0
15	20241119	200000	13220600	1978	1978	1978	1978	0
16	20241119	195900	13220600	1978	1978	1978	1978	0
17	20241119	195800	13220600	1978	1978	1978	1978	0
18	20241119	195700	13220600	1978	1978	1978	1978	0
19	20241119	195600	13220600	1978	1978	1978	1978	0
20	20241119	195500	13220600	1978	1978	1978	1978	0
21	20241119	195400	13220600	1978	1978	1978	1978	0
22	20241119	195300	13220600	1978	1978	1978	1978	0
23	20241119	195200	13220600	1978	1978	1978	1978	0
24	20241119	195100	13220600	1978	1978	1978	1978	0
25	20241119	195000	13220600	1978	1978	1978	1978	0
26	20241119	194900	13220600	1978	1978	1978	1978	0
27	20241119	194800	13220600	1978	1978	1978	1978	0
28	20241119	194700	13220600	1978	1978	1978	1978	0
29	20241119	194600	13220600	1978	1978	1978	1978	0
30	20241119	194500	13220600	1978	1978	1978	1978	0
31	20241119	194400	13220600	1978	1978	1978	1978	0
32	20241119	194300	13220600	1978	1978	1978	1978	103
33	20241119	194200	13220600	1978	1978	1978	1978	0
34	20241119	194100	13220600	1978	1978	1978	1978	0
35	20241119	194000	13220600	1978	1978	1978	1978	0
36	20241119	193900	13220600	1978	1978	1978	1978	0
37	20241119	193800	13220600	1978	1978	1978	1978	0
38	20241119	193700	13220600	1978	1978	1978	1978	0
39	20241119	193600	13220600	1978	1978	1978	1978	0
40	20241119	193500	13220600	1978	1978	1978	1978	0
41	20241119	193400	13220600	1978	1978	1978	1978	0
42	20241119	193300	13220600	1978	1978	1978	1978	0
43	20241119	193200	13220600	1978	1978	1978	1978	0
44	20241119	193100	13220600	1978	1978	1978	1978	0
45	20241119	193000	13220600	1978	1978	1978	1978	0
46	20241119	192900	13220600	1978	1978	1978	1978	0
47	20241119	192800	13220600	1978	1978	1978	1978	0
48	20241119	192700	13220600	1978	1978	1978	1978	0
49	20241119	192600	13220600	1978	1978	1978	1978	0
50	20241119	192500	13220600	1978	1978	1978	1978	0
51	20241119	192400	13220600	1978	1978	1978	1978	0
52	20241119	192300	13220600	1978	1978	1978	1978	0
53	20241119	192200	13220600	1978	1978	1978	1978	0
54	20241119	192100	13220600	1978	1978	1978	1978	0
55	20241119	192000	13220600	1978	1978	1978	1978	0
56	20241119	191900	13220600	1978	1978	1978	1978	0
57	20241119	191800	13220600	1978	1978	1978	1978	0
58	20241119	191700	13220600	1978	1978	1978	1978	0
59	20241119	191600	13220600	1978	1978	1978	1978	0
60	20241119	191500	13220600	1978	1978	1978	1978	0
61	20241119	191400	13220600	1978	1978	1978	1978	0
62	20241119	191300	13220600	1978	1978	1978	1978	103
63	20241119	191200	13220600	1978	1978	1978	1978	0
64	20241119	191100	13220600	1978	1978	1978	1978	0
65	20241119	191000	13220600	1978	1978	1978	1978	0
66	20241119	190900	13220600	1978	1978	1978	1978	0
67	20241119	190800	13220600	1978	1978	1978	1978	0
68	20241119	190700	13220600	1978	1978	1978	1978	0
69	20241119	190600	13220600	1978	1978	1978	1978	0
70	20241119	190500	13220600	1978	1978	1978	1978	0
71	20241119	190400	13220600	1978	1978	1978	1978	0
72	20241119	190300	13220600	1978	1978	1978	1978	0
73	20241119	190200	13220600	1978	1978	1978	1978	0
74	20241119	190100	13220600	1978	1978	1978	1978	0
75	20241119	190000	13220600	1978	1978	1978	1978	0
76	20241119	185900	13220600	1978	1978	1978	1978	0
77	20241119	185800	13220600	1978	1978	1978	1978	0
78	20241119	185700	13220600	1978	1978	1978	1978	0
79	20241119	185600	13220600	1978	1978	1978	1978	0
80	20241119	185500	13220600	1978	1978	1978	1978	0
81	20241119	185400	13220600	1978	1978	1978	1978	0
82	20241119	185300	13220600	1978	1978	1978	1978	0
83	20241119	185200	13220600	1978	1978	1978	1978	0
84	20241119	185100	13220600	1978	1978	1978	1978	0
85	20241119	185000	13220600	1978	1978	1978	1978	0
86	20241119	184900	13220600	1978	1978	1978	1978	0
87	20241119	184800	13220600	1978	1978	1978	1978	0
88	20241119	184700	13220600	1978	1978	1978	1978	0
89	20241119	184600	13220600	1978	1978	1978	1978	0
90	20241119	184500	13220600	1978	1978	1978	1978	0
91	20241119	184400	13220600	1978	1978	1978	1978	0
92	20241119	184300	13220600	1978	1978	1978	1978	103
93	20241119	184200	13220600	1978	1978	1978	1978	0
94	20241119	184100	13220600	1978	1978	1978	1978	0
95	20241119	184000	13220600	1978	1978	1978	1978	0
96	20241119	183900	13220600	1978	1978	1978	1978	0
97	20241119	183800	13220600	1978	1978	1978	1978	0
98	20241119	183700	13220600	1978	1978	1978	1978	0
99	20241119	183600	13220600	1978	1978	1978	1978	0
100	20241119	183500	13220600	1978	1978	1978	1978	0
101	20241119	183400	13220600	1978	1978	1978	1978	0
102	20241119	183300	13220600	1978	1978	1978	1978	0
103	20241119	183200	13220600	1978	1978	1978	1978	0
104	20241119	183100	13220600	1978	1978	1978	1978	0
105	20241119	183000	13220600	1978	1978	1978	1978	0
106	20241119	182900	13220600	1978	1978	1978	1978	0
107	20241119	182800	13220600	1978	1978	1978	1978	0
108	20241119	182700	13220600	1978	1978	1978	1978	0
109	20241119	182600	13220600	1978	1978	1978	1978	0
110	20241119	182500	13220600	1978	1978	1978	1978	0
111	20241119	182400	13220600	1978	1978	1978	1978	0
112	20241119	182300	13220600	1978	1978	1978	1978	0
113	20241119	182200	13220600	1978	1978	1978	1978	0
114	20241119	182100	13220600	1978	1978	1978	1978	0
115	20241119	182000	13220600	1978	1978	1978	1978	0
116	20241119	181900	13220600	1978	1978	1978	1978	0
117	20241119	181800	13220600	1978	1978	1978	1978	0
118	20241119	181700	13220600	1978	1978	1978	1978	0
119	20241119	181600	13220600	1978	1978	1978	1978	0
120	20241119	181500	13220600	1978	1978	1978	1978	0
121	20241119	181400	13220600	1978	1978	1978	1978	0
122	20241119	181300	13220600	1978	1978	1978	1978	103
123	20241119	181200	13220600	1978	1978	1978	1978	0
124	20241119	181100	13220600	1978	1978	1978	1978	0
125	20241119	181000	13220600	1978	1978	1978	1978	0
126	20241119	180900	13220600	1978	1978	1978	1978	0
127	20241119	180800	13220600	1978	1978	1978	1978	0
128	20241119	180700	13220600	1978	1978	1978	1978	0
129	20241119	180600	13220600	1978	1978	1978	1978	0
130	20241119	180500	13220600	1978	1978	1978	1978	0
131	20241119	180400	13220600	1978	1978	1978	1978	0
132	20241119	180300	13220600	1978	1978	1978	1978	0
133	20241119	180200	13220600	1978	1978	1978	1978	0
134	20241119	180100	13220600	1978	1978	1978	1978	0
135	20241119	180000	13220600	1978	1978	1978	1978	0
136	20241119	175900	13220600	1978	1978	1978	1978	0
137	20241119	175800	13220600	1978	1978	1978	1978	0
138	20241119	175700	13220600	1978	1978	1978	1978	0
139	20241119	175600	13220600	1978	1978	1978	1978	0
140	20241119	175500	13220600	1978	1978	1978	1978	0
141	20241119	175400	13220600	1978	1978	1978	1978	0
142	20241119	175300	13220600	1978	1978	1978	1978	0
143	20241119	175200	13220600	1978	1978	1978	1978	0
144	20241119	175100	13220600	1978	1978	1978	1978	0
145	20241119	175000	13220600	1978	1978	1978	1978	0
146	20241119	174900	13220600	1978	1978	1978	1978	0
147	20241119	174800	13220600	1978	1978	1978	1978	0
148	20241119	174700	13220600	1978	1978	1978	1978	0
149	20241119	174600	13220600	1978	1978	1978	1978	0
150	20241119	174500	13220600	1978	1978	1978	1978	0
151	20241119	174400	13220600	1978	1978	1978	1978	0
152	20241119	174300	13220600	1978	1978	1978	1978	103
153	20241119	174200	13220600	1978	1978	1978	1978	0
154	20241119	174100	13220600	1978	1978	1978	1978	0
155	20241119	174000	13220600	1978	1978	1978	1978	0
156	20241119	173900	13220600	1978	1978	1978	1978	0
157	20241119	173800	13220600	1978	1978	1978	1978	0
158	20241119	173700	13220600	1978	1978	1978	1978	0
159	20241119	173600	13220600	1978	1978	1978	1978	0
160	20241119	173500	13220600	1978	1978	1978	1978	0
161	20241119	173400	13220600	1978	1978	1978	1978	0
162	20241119	173300	13220600	1978	1978	1978	1978	0
163	20241119	173200	13220600	1978	1978	1978	1978	0
164	20241119	173100	13220600	1978	1978	1978	1978	0
165	20241119	173000	13220600	1978	1978	1978	1978	0
166	20241119	172900	13220600	1978	1978	1978	1978	0
167	20241119	172800	13220600	1978	1978	1978	1978	0
168	20241119	172700	13220600	1978	1978	1978	1978	0
169	20241119	172600	13220600	1978	1978	1978	1978	0
170	20241119	172500	13220600	1978	1978	1978	1978	0
171	20241119	172400	13220600	1978	1978	1978	1978	0
172	20241119	172300	13220600	1978	1978	1978	1978	0
173	20241119	172200	13220600	1978	1978	1978	1978	0
174	20241119	172100	13220600	1978	1978	1978	1978	0
175	20241119	172000	13220600	1978	1978	1978	1978	0
176	20241119	171900	13220600	1978	1978	1978	1978	0
177	20241119	171800	13220600	1978	1978	1978	1978	0
178	20241119	171700	13220600	1978	1978	1978	1978	0
179	20241119	171600	13220600	1978	1978	1978	1978	0
180	20241119	171500	13220600	1978	1978	1978	1978	0
181	20241119	171400	13220600	1978	1978	1978	1978	0
182	20241119	171300	13220600	1978	1978	1978	1978	103
183	20241119	171200	13220600	1978	1978	1978	1978	0
184	20241119	171100	13220600	1978	1978	1978	1978	0
185	20241119	171000	13220600	1978	1978	1978	1978	0
186	20241119	170900	13220600	1978	1978	1978	1978	0
187	20241119	170800	13220600	1978	1978	1978	1978	0
188	20241119	170700	13220600	1978	1978	1978	1978	0
189	20241119	170600	13220600	1978	1978	1978	1978	0
190	20241119	170500	13220600	1978	1978	1978	1978	0
191	20241119	170400	13220600	1978	1978	1978	1978	0
192	20241119	170300	13220600	1978	1978	1978	1978	0
193	20241119	170200	13220600	1978	1978	1978	1978	0
194	20241119	170100	13220600	1978	1978	1978	1978	0
195	20241119	170000	13220600	1978	1978	1978	1978	0
196	20241119	165900	13220600	1978	1978	1978	1978	0
197	20241119	165800	13220600	1978	1978	1978	1978	0
198	20241119	165700	13220600	1978	1978	1978	1978	0
199	20241119	165600	13220600	1978	1978	1978	1978	0
200	20241119	165500	13220600	1978	1978	1978	1978	0
201	20241119	165400	13220600	1978	1978	1978	1978	0
202	20241119	165300	13220600	1978	1978	1978	1978	0
203	20241119	165200	13220600	1978	1978	1978	1978	0
204	20241119	165100	13220600	1978	1978	1978	1978	0
205	20241119	165000	13220600	1978	1978	1978	1978	0
206	20241119	164900	13220600	1978	1978	1978	1978	0
207	20241119	164800	13220600	1978	1978	1978	1978	0
208	20241119	164700	13220600	1978	1978	1978	1978	0
209	20241119	164600	13220600	1978	1978	1978	1978	0
210	20241119	164500	13220600	1978	1978	1978	1978	0
211	20241119	164400	13220600	1978	1978	1978	1978	0
212	20241119	164300	13220600	1978	1978	1978	1978	103
213	20241119	164200	13220600	1978	1978	1978	1978	0
214	20241119	164100	13220600	1978	1978	1978	1978	0
215	20241119	164000	13220600	1978	1978	1978	1978	0
216	20241119	163900	13220600	1978	1978	1978	1978	0
217	20241119	163800	13220600	1978	1978	1978	1978	0
218	20241119	163700	13220600	1978	1978	1978	1978	0
219	20241119	163600	13220600	1978	1978	1978	1978	0
220	20241119	163500	13220600	1978	1978	1978	1978	0
221	20241119	163400	13220600	1978	1978	1978	1978	0
222	20241119	163300	13220600	1978	1978	1978	1978	0
223	20241119	163200	13220600	1978	1978	1978	1978	0
224	20241119	163100	13220600	1978	1978	1978	1978	0
225	20241119	163000	13220600	1978	1978	1978	1978	0
226	20241119	162900	13220600	1978	1978	1978	1978	0
227	20241119	162800	13220600	1978	1978	1978	1978	0
228	20241119	162700	13220600	1978	1978	1978	1978	0
229	20241119	162600	13220600	1978	1978	1978	1978	0
230	20241119	162500	13220600	1978	1978	1978	1978	0
231	20241119	162400	13220600	1978	1978	1978	1978	0
232	20241119	162300	13220600	1978	1978	1978	1978	0
233	20241119	162200	13220600	1978	1978	1978	1978	0
234	20241119	162100	13220600	1978	1978	1978	1978	0
235	20241119	162000	13220600	1978	1978	1978	1978	0
236	20241119	161900	13220600	1978	1978	1978	1978	0
237	20241119	161800	13220600	1978	1978	1978	1978	0
238	20241119	161700	13220600	1978	1978	1978	1978	0
239	20241119	161600	13220600	1978	1978	1978	1978	0
240	20241119	161500	13220600	1978	1978	1978	1978	0
241	20241119	161400	13220600	1978	1978	1978	1978	0
242	20241119	161300	13220600	1978	1978	1978	1978	103
243	20241119	161200	13220600	1978	1978	1978	1978	0
244	20241119	161100	13220600	1978	1978	1978	1978	0
245	20241119	161000	13220600	1978	1978	1978	1978	0
246	20241119	160900	13220600	1978	1978	1978	1978	0
247	20241119	160800	13220600	1978	1978	1978	1978	0
248	20241119	160700	13220600	1978	1978	1978	1978	0
249	20241119	160600	13220600	1978	1978	1978	1978	0
250	20241119	160500	13220600	1978	1978	1978	1978	0
251	20241119	160400	13220600	1978	1978	1978	1978	0
252	20241119	160300	13220600	1978	1978	1978	1978	0
253	20241119	160200	13220600	1978	1978	1978	1978	0
254	20241119	160100	13220600	1978	1978	1978	1978	0
255	20241119	160000	13220600	1978	1978	1978	1978	0
256	20241119	155900	13220600	1978	1978	1978	1978	0
257	20241119	155800	13220600	1978	1978	1978	1978	0
258	20241119	155700	13220600	1978	1978	1978	1978	0
259	20241119	155600	13220600	1978	1978	1978	1978	0
260	20241119	155500	13220600	1978	1978	1978	1978	0
261	20241119	155400	13220600	1978	1978	1978	1978	0
262	20241119	155300	13220600	1978	1978	1978	1978	0
263	20241119	155200	13220600	1978	1978	1978	1978	0
264	20241119	155100	13220600	1978	1978	1978	1978	0
265	20241119	155000	13220600	1978	1978	1978	1978	0
266	20241119	154900	13220600	1978	1978	1978	1978	0
267	20241119	154800	13220600	1978	1978	1978	1978	0
268	20241119	154700	13220600	1978	1978	1978	1978	0
269	20241119	154600	13220600	1978	1978	1978	1978	0
270	20241119	154500	13220600	1978	1978	1978	1978	0
271	20241119	154400	13220600	1978	1978	1978	1978	0
272	20241119	154300	13220600	1978	1978	1978	1978	103
273	20241119	154200	13220600	1978	1978	1978	1978	0
274	20241119	154100	13220600	1978	1978	1978	1978	0
275	20241119	154000	13220600	1978	1978	1978	1978	0
276	20241119	153900	13220600	1978	1978	1978	1978	0
277	20241119	153800	13220600	1978	1978	1978	1978	0
278	20241119	153700	13220600	1978	1978	1978	1978	0
279	20241119	153600	13220600	1978	1978	1978	1978	0
280	20241119	153500	13220600	1978	1978	1978	1978	0
281	20241119	153400	13220600	1978	1978	1978	1978	0
282	20241119	153300	13220600	1978	1978	1978	1978	0
283	20241119	153200	13220600	1978	1978	1978	1978	0
284	20241119	153100	13220600	1978	1978	1978	1978	0
285	20241119	153000	13220600	1978	1978	1978	1978	103
286	20241119	152900	13016866	1978	1978	1978	1978	0
287	20241119	152800	13016866	1978	1978	1978	1978	0
288	20241119	152700	13016866	1978	1978	1978	1978	0
289	20241119	152600	13016866	1978	1978	1978	1978	0
290	20241119	152500	13016866	1978	1978	1978	1978	0
291	20241119	152400	13016866	1978	1978	1978	1978	0
292	20241119	152300	13016866	1978	1978	1978	1978	0
293	20241119	152200	13016866	1978	1978	1978	1978	0
294	20241119	152100	13016866	1978	1978	1978	1978	0
295	20241119	152000	13016866	1978	1978	1978	1978	0
296	20241119	151900	13016866	1978	1978	1978	1978	0
297	20241119	151800	13016866	1978	1978	1978	1978	1
298	20241119	151700	13014888	1978	1978	1978	1978	0
299	20241119	151600	13014888	1978	1978	1978	1978	0
300	20241119	151500	13014888	1978	1978	1978	1978	0
301	20241119	151400	13014888	1978	1978	1978	1978	25
302	20241119	151300	12965438	1978	1978	1978	1978	0
303	20241119	151200	12965438	1978	1978	1978	1978	0
304	20241119	151100	12965438	1978	1978	1978	1978	0
305	20241119	151000	12965438	1978	1978	1978	1978	0
306	20241119	150900	12965438	1978	1978	1978	1978	0
307	20241119	150800	12965438	1978	1978	1978	1978	0
308	20241119	150700	12965438	1978	1978	1978	1978	0
309	20241119	150600	12965438	1978	1978	1978	1978	0
310	20241119	150500	12965438	1978	1978	1978	1978	46
311	20241119	150400	12874450	1979	1979	1979	1979	0
312	20241119	150300	12874450	1979	1979	1979	1979	0
313	20241119	150200	12874450	1979	1979	1979	1979	8
314	20241119	150100	12858618	1979	1979	1979	1979	0
315	20241119	150000	12858618	1979	1979	1979	1979	0
316	20241119	145900	12858618	1979	1979	1979	1979	0
317	20241119	145800	12858618	1979	1979	1979	1979	0
318	20241119	145700	12858618	1979	1979	1979	1979	0
319	20241119	145600	12858618	1979	1979	1979	1979	0
320	20241119	145500	12858618	1979	1979	1979	1979	0
321	20241119	145400	12858618	1979	1979	1979	1979	0
322	20241119	145300	12858618	1979	1979	1979	1979	0
323	20241119	145200	12858618	1979	1979	1979	1979	16
324	20241119	145100	12826954	1979	1979	1979	1979	0
325	20241119	145000	12826954	1979	1979	1979	1979	7
326	20241119	144900	12813101	1979	1979	1979	1979	0
327	20241119	144800	12813101	1979	1979	1979	1979	0
328	20241119	144700	12813101	1979	1979	1979	1979	0
329	20241119	144600	12813101	1979	1979	1979	1979	0
330	20241119	144500	12813101	1979	1979	1979	1979	0
331	20241119	144400	12813101	1979	1979	1979	1979	0
332	20241119	144300	12813101	1979	1979	1979	1979	0
333	20241119	144200	12813101	1979	1979	1979	1979	0
334	20241119	144100	12813101	1979	1979	1979	1979	0
335	20241119	144000	12813101	1979	1979	1979	1979	0
336	20241119	143900	12813101	1979	1979	1979	1979	0
337	20241119	143800	12813101	1979	1979	1979	1979	0
338	20241119	143700	12813101	1979	1979	1979	1979	0
339	20241119	143600	12813101	1979	1979	1979	1979	0
340	20241119	143500	12813101	1979	1979	1979	1979	0
341	20241119	143400	12813101	1979	1979	1979	1979	0
342	20241119	143300	12813101	1979	1979	1979	1979	7
343	20241119	143200	12799248	1978	1978	1978	1978	0
344	20241119	143100	12799248	1978	1978	1978	1978	0
345	20241119	143000	12799248	1978	1978	1978	1978	0
346	20241119	142900	12799248	1978	1978	1978	1978	253
347	20241119	142800	12298814	1978	1978	1978	1978	0
348	20241119	142700	12298814	1978	1978	1978	1978	0
349	20241119	142600	12298814	1978	1978	1978	1978	17
350	20241119	142500	12265188	1978	1978	1978	1978	0
351	20241119	142400	12265188	1978	1978	1978	1978	0
352	20241119	142300	12265188	1978	1978	1978	1978	0
353	20241119	142200	12265188	1978	1978	1978	1978	0
354	20241119	142100	12265188	1978	1978	1978	1978	0
355	20241119	142000	12265188	1978	1978	1978	1978	0
356	20241119	141900	12265188	1978	1978	1978	1978	0
357	20241119	141800	12265188	1978	1978	1978	1978	0
358	20241119	141700	12265188	1978	1978	1978	1978	0
359	20241119	141600	12265188	1978	1978	1978	1978	7
360	20241119	141500	12251342	1958	1958	1958	1958	0
361	20241119	141400	12251342	1958	1958	1958	1958	0
362	20241119	141300	12251342	1958	1958	1958	1958	0
363	20241119	141200	12251342	1958	1958	1958	1958	0
364	20241119	141100	12251342	1958	1958	1958	1958	0
365	20241119	141000	12251342	1958	1958	1958	1958	0
366	20241119	140900	12251342	1958	1958	1958	1958	0
367	20241119	140800	12251342	1958	1958	1958	1958	0
368	20241119	140700	12251342	1958	1958	1958	1958	0
369	20241119	140600	12251342	1958	1958	1958	1958	0
370	20241119	140500	12251342	1958	1958	1958	1958	0
371	20241119	140400	12251342	1958	1958	1958	1958	44
372	20241119	140300	12165190	1979	1979	1979	1979	0
373	20241119	140200	12165190	1979	1979	1979	1979	0
374	20241119	140100	12165190	1979	1979	1979	1979	55
375	20241119	140000	12056345	1980	1976	1980	1976	1945
376	20241119	135900	8208735	1976	1976	1976	1976	7
377	20241119	135800	8194903	1976	1976	1976	1976	0
378	20241119	135700	8194903	1976	1976	1976	1976	0
379	20241119	135600	8194903	1976	1976	1976	1976	0
380	20241119	135500	8194903	1976	1976	1976	1976	0
381	20241119	135400	8194903	1976	1976	1976	1976	0
382	20241119	135300	8194903	1976	1976	1976	1976	0
383	20241119	135200	8194903	1976	1976	1976	1976	0
384	20241119	135100	8194903	1976	1976	1976	1976	10
385	20241119	135000	8175143	1976	1976	1976	1976	0
386	20241119	134900	8175143	1976	1976	1976	1976	0
387	20241119	134800	8175143	1976	1976	1976	1976	0
388	20241119	134700	8175143	1976	1976	1976	1976	0
389	20241119	134600	8175143	1976	1976	1976	1976	1
390	20241119	134500	8173167	1976	1976	1976	1976	0
391	20241119	134400	8173167	1976	1976	1976	1976	0
392	20241119	134300	8173167	1976	1976	1976	1976	0
393	20241119	134200	8173167	1976	1976	1976	1976	7
394	20241119	134100	8159335	1978	1978	1978	1978	0
395	20241119	134000	8159335	1978	1978	1978	1978	0
396	20241119	133900	8159335	1978	1978	1978	1978	0
397	20241119	133800	8159335	1978	1978	1978	1978	0
398	20241119	133700	8159335	1978	1978	1978	1978	0
399	20241119	133600	8159335	1978	1978	1978	1978	0
400	20241119	133500	8159335	1978	1978	1978	1978	0
401	20241119	133400	8159335	1978	1978	1978	1978	0
402	20241119	133300	8159335	1978	1978	1978	1978	0
403	20241119	133200	8159335	1978	1973	1978	1973	2
404	20241119	133100	8155384	1951	1951	1951	1951	0
405	20241119	133000	8155384	1951	1951	1951	1951	0
406	20241119	132900	8155384	1951	1951	1951	1951	0
407	20241119	132800	8155384	1951	1951	1951	1951	0
408	20241119	132700	8155384	1951	1953	1953	1951	500
409	20241119	132600	7179754	1979	1979	1979	1979	0
410	20241119	132500	7179754	1979	1978	1979	1978	8
411	20241119	132400	7163923	1979	1979	1979	1979	0
412	20241119	132300	7163923	1979	1979	1979	1979	0
413	20241119	132200	7163923	1979	1979	1979	1979	0
414	20241119	132100	7163923	1979	1979	1979	1979	0
415	20241119	132000	7163923	1979	1973	1979	1973	30
416	20241119	131900	7104580	1952	1955	1955	1952	57
417	20241119	131800	6993229	1979	1979	1979	1979	0
418	20241119	131700	6993229	1979	1979	1979	1979	0
419	20241119	131600	6993229	1979	1979	1979	1979	0
420	20241119	131500	6993229	1979	1979	1979	1979	0
421	20241119	131400	6993229	1979	1979	1979	1979	0
422	20241119	131300	6993229	1979	1979	1979	1979	0
423	20241119	131200	6993229	1979	1979	1979	1979	0
424	20241119	131100	6993229	1979	1979	1979	1979	0
425	20241119	131000	6993229	1979	1979	1979	1979	0
426	20241119	130900	6993229	1979	1955	1979	1955	77
427	20241119	130800	6841597	1979	1978	1979	1978	8
428	20241119	130700	6825766	1979	1979	1979	1979	0
429	20241119	130600	6825766	1979	1979	1979	1979	0
430	20241119	130500	6825766	1979	1979	1979	1979	0
431	20241119	130400	6825766	1979	1979	1979	1979	0
432	20241119	130300	6825766	1979	1979	1979	1979	0
433	20241119	130200	6825766	1979	1979	1979	1979	0
434	20241119	130100	6825766	1979	1979	1979	1979	0
435	20241119	130000	6825766	1979	1979	1979	1979	0
436	20241119	125900	6825766	1979	1979	1979	1979	0
437	20241119	125800	6825766	1979	1979	1979	1979	0
438	20241119	125700	6825766	1979	1979	1979	1979	0
439	20241119	125600	6825766	1979	1979	1979	1979	0
440	20241119	125500	6825766	1979	1979	1979	1979	0
441	20241119	125400	6825766	1979	1979	1979	1979	0
442	20241119	125300	6825766	1979	1979	1979	1979	0
443	20241119	125200	6825766	1979	1979	1979	1979	0
444	20241119	125100	6825766	1979	1978	1979	1978	30
445	20241119	125000	6766418	1978	1978	1978	1978	0
446	20241119	124900	6766418	1978	1978	1978	1978	0
447	20241119	124800	6766418	1978	1978	1978	1978	0
448	20241119	124700	6766418	1978	1978	1978	1978	0
449	20241119	124600	6766418	1978	1978	1978	1978	0
450	20241119	124500	6766418	1978	1978	1978	1978	0
451	20241119	124400	6766418	1978	1978	1978	1978	0
452	20241119	124300	6766418	1978	1978	1978	1978	0
453	20241119	124200	6766418	1978	1978	1978	1978	0
454	20241119	124100	6766418	1978	1978	1978	1978	0
455	20241119	124000	6766418	1978	1978	1978	1978	0
456	20241119	123900	6766418	1978	1978	1978	1978	0
457	20241119	123800	6766418	1978	1978	1978	1978	0
458	20241119	123700	6766418	1978	1978	1978	1978	0
459	20241119	123600	6766418	1978	1978	1978	1978	0
460	20241119	123500	6766418	1978	1978	1978	1978	0
461	20241119	123400	6766418	1978	1978	1978	1978	8
462	20241119	123300	6750594	1978	1978	1978	1978	0
463	20241119	123200	6750594	1978	1978	1978	1978	0
464	20241119	123100	6750594	1978	1978	1978	1978	0
465	20241119	123000	6750594	1978	1978	1978	1978	0
466	20241119	122900	6750594	1978	1978	1978	1978	0
467	20241119	122800	6750594	1978	1978	1978	1978	0
468	20241119	122700	6750594	1978	1978	1978	1978	0
469	20241119	122600	6750594	1978	1978	1978	1978	0
470	20241119	122500	6750594	1978	1978	1978	1978	0
471	20241119	122400	6750594	1978	1978	1978	1978	0
472	20241119	122300	6750594	1978	1978	1978	1978	0
473	20241119	122200	6750594	1978	1978	1978	1978	0
474	20241119	122100	6750594	1978	1978	1978	1978	0
475	20241119	122000	6750594	1978	1978	1978	1978	0
476	20241119	121900	6750594	1978	1978	1978	1978	0
477	20241119	121800	6750594	1978	1978	1978	1978	0
478	20241119	121700	6750594	1978	1978	1978	1978	8
479	20241119	121600	6734770	1978	1978	1978	1978	0
480	20241119	121500	6734770	1978	1978	1978	1978	0
481	20241119	121400	6734770	1978	1978	1978	1978	0
482	20241119	121300	6734770	1978	1978	1978	1978	0
483	20241119	121200	6734770	1978	1978	1978	1978	0
484	20241119	121100	6734770	1978	1978	1978	1978	0
485	20241119	121000	6734770	1978	1978	1978	1978	0
486	20241119	120900	6734770	1978	1978	1978	1978	0
487	20241119	120800	6734770	1978	1978	1978	1978	0
488	20241119	120700	6734770	1978	1978	1978	1978	0
489	20241119	120600	6734770	1978	1978	1978	1978	0
490	20241119	120500	6734770	1978	1977	1978	1977	2
491	20241119	120400	6730815	1949	1949	1949	1949	0
492	20241119	120300	6730815	1949	1949	1949	1949	0
493	20241119	120200	6730815	1949	1949	1949	1949	0
494	20241119	120100	6730815	1949	1949	1949	1949	0
495	20241119	120000	6730815	1949	1979	1979	1949	9
496	20241119	115900	6713034	1978	1978	1978	1978	0
497	20241119	115800	6713034	1978	1978	1978	1978	0
498	20241119	115700	6713034	1978	1978	1978	1978	0
499	20241119	115600	6713034	1978	1978	1978	1978	0
500	20241119	115500	6713034	1978	1978	1978	1978	0
501	20241119	115400	6713034	1978	1978	1978	1978	150
502	20241119	115300	6416334	1978	1978	1978	1978	0
503	20241119	115200	6416334	1978	1978	1978	1978	0
504	20241119	115100	6416334	1978	1978	1978	1978	0
505	20241119	115000	6416334	1978	1978	1978	1978	0
506	20241119	114900	6416334	1978	1978	1978	1978	0
507	20241119	114800	6416334	1978	1978	1978	1978	0
508	20241119	114700	6416334	1978	1978	1978	1978	0
509	20241119	114600	6416334	1978	1978	1978	1978	0
510	20241119	114500	6416334	1978	1978	1978	1978	0
511	20241119	114400	6416334	1978	1978	1978	1978	0
512	20241119	114300	6416334	1978	1978	1978	1978	8
513	20241119	114200	6400510	1979	1979	1979	1979	0
514	20241119	114100	6400510	1979	1979	1979	1979	0
515	20241119	114000	6400510	1979	1979	1979	1979	0
516	20241119	113900	6400510	1979	1979	1979	1979	0
517	20241119	113800	6400510	1979	1979	1979	1979	2
518	20241119	113700	6396552	1948	1948	1948	1948	8
519	20241119	113600	6380968	1980	1980	1980	1980	0
520	20241119	113500	6380968	1980	1980	1980	1980	0
521	20241119	113400	6380968	1980	1980	1980	1980	0
522	20241119	113300	6380968	1980	1980	1980	1980	0
523	20241119	113200	6380968	1980	1980	1980	1980	0
524	20241119	113100	6380968	1980	1980	1980	1980	0
525	20241119	113000	6380968	1980	1980	1980	1980	0
526	20241119	112900	6380968	1980	1980	1980	1980	0
527	20241119	112800	6380968	1980	1980	1980	1980	0
528	20241119	112700	6380968	1980	1980	1980	1980	16
529	20241119	112600	6349288	1980	1980	1980	1980	8
530	20241119	112500	6333448	1980	1980	1980	1980	0
531	20241119	112400	6333448	1980	1980	1980	1980	4
532	20241119	112300	6325528	1980	1980	1980	1980	0
533	20241119	112200	6325528	1980	1980	1980	1980	0
534	20241119	112100	6325528	1980	1980	1980	1980	0
535	20241119	112000	6325528	1980	1980	1980	1980	0
536	20241119	111900	6325528	1980	1980	1980	1980	8
537	20241119	111800	6309688	1980	1980	1980	1980	0
538	20241119	111700	6309688	1980	1980	1980	1980	0
539	20241119	111600	6309688	1980	1980	1980	1980	0
540	20241119	111500	6309688	1980	1980	1980	1980	0
541	20241119	111400	6309688	1980	1980	1980	1980	0
542	20241119	111300	6309688	1980	1980	1980	1980	24
543	20241119	111200	6262168	1980	1980	1980	1980	0
544	20241119	111100	6262168	1980	1980	1980	1980	0
545	20241119	111000	6262168	1980	1980	1980	1980	0
546	20241119	110900	6262168	1980	1980	1980	1980	8
547	20241119	110800	6246328	1980	1980	1980	1980	0
548	20241119	110700	6246328	1980	1980	1980	1980	0
549	20241119	110600	6246328	1980	1980	1980	1980	0
550	20241119	110500	6246328	1980	1980	1980	1980	0
551	20241119	110400	6246328	1980	1980	1980	1980	0
552	20241119	110300	6246328	1980	1980	1980	1980	0
553	20241119	110200	6246328	1980	1980	1980	1980	0
554	20241119	110100	6246328	1980	1980	1980	1980	0
555	20241119	110000	6246328	1980	1980	1980	1980	0
556	20241119	105900	6246328	1980	1980	1980	1980	0
557	20241119	105800	6246328	1980	1980	1980	1980	0
558	20241119	105700	6246328	1980	1980	1980	1980	0
559	20241119	105600	6246328	1980	1980	1980	1980	0
560	20241119	105500	6246328	1980	1980	1980	1980	0
561	20241119	105400	6246328	1980	1980	1980	1980	88
562	20241119	105300	6072088	1980	1980	1980	1980	0
563	20241119	105200	6072088	1980	1980	1980	1980	8
564	20241119	105100	6056248	1980	1980	1980	1980	0
565	20241119	105000	6056248	1980	1980	1980	1980	0
566	20241119	104900	6056248	1980	1980	1980	1980	0
567	20241119	104800	6056248	1980	1980	1980	1980	0
568	20241119	104700	6056248	1980	1980	1980	1980	0
569	20241119	104600	6056248	1980	1980	1980	1980	0
570	20241119	104500	6056248	1980	1980	1980	1980	0
571	20241119	104400	6056248	1980	1980	1980	1980	0
572	20241119	104300	6056248	1980	1980	1980	1980	0
573	20241119	104200	6056248	1980	1980	1980	1980	0
574	20241119	104100	6056248	1980	1980	1980	1980	0
575	20241119	104000	6056248	1980	1980	1980	1980	0
576	20241119	103900	6056248	1980	1980	1980	1980	0
577	20241119	103800	6056248	1980	1980	1980	1980	0
578	20241119	103700	6056248	1980	1980	1980	1980	50
579	20241119	103600	5957248	1980	1980	1980	1980	0
580	20241119	103500	5957248	1980	1980	1980	1980	8
581	20241119	103400	5941408	1980	1980	1980	1980	0
582	20241119	103300	5941408	1980	1980	1980	1980	0
583	20241119	103200	5941408	1980	1980	1980	1980	0
584	20241119	103100	5941408	1980	1980	1980	1980	0
585	20241119	103000	5941408	1980	1980	1980	1980	0
586	20241119	102900	5941408	1980	1980	1980	1980	0
587	20241119	102800	5941408	1980	1980	1980	1980	0
588	20241119	102700	5941408	1980	1980	1980	1980	0
589	20241119	102600	5941408	1980	1980	1980	1980	1
590	20241119	102500	5939428	1974	1974	1974	1974	0
591	20241119	102400	5939428	1974	1974	1974	1974	0
592	20241119	102300	5939428	1974	1974	1974	1974	0
593	20241119	102200	5939428	1974	1974	1974	1974	0
594	20241119	102100	5939428	1974	1974	1974	1974	0
595	20241119	102000	5939428	1974	1974	1974	1974	0
596	20241119	101900	5939428	1974	1974	1974	1974	0
597	20241119	101800	5939428	1974	1974	1974	1974	8
598	20241119	101700	5923636	1942	1947	1947	1942	100
599	20241119	101600	5729105	1959	1959	1959	1959	0
600	20241119	101500	5729105	1959	1959	1959	1959	0
601	20241119	101400	5729105	1959	1959	1959	1959	0
602	20241119	101300	5729105	1959	1959	1959	1959	0
603	20241119	101200	5729105	1959	1959	1959	1959	0
604	20241119	101100	5729105	1959	1959	1959	1959	0
605	20241119	101000	5729105	1959	1959	1959	1959	0
606	20241119	100900	5729105	1959	1959	1959	1959	0
607	20241119	100800	5729105	1959	1959	1959	1959	0
608	20241119	100700	5729105	1959	1959	1959	1959	0
609	20241119	100600	5729105	1959	1959	1959	1959	0
610	20241119	100500	5729105	1959	1960	1960	1959	1231
611	20241119	100400	3317539	1960	1960	1960	1960	0
612	20241119	100300	3317539	1960	1960	1960	1960	0
613	20241119	100200	3317539	1960	1960	1960	1960	0
614	20241119	100100	3317539	1960	1979	1980	1960	36
615	20241119	100000	3246821	1979	1979	1979	1979	0
616	20241119	095900	3246821	1979	1979	1979	1979	0
617	20241119	095800	3246821	1979	1979	1979	1979	0
618	20241119	095700	3246821	1979	1979	1979	1979	0
619	20241119	095600	3246821	1979	1979	1979	1979	0
620	20241119	095500	3246821	1979	1979	1979	1979	0
621	20241119	095400	3246821	1979	1979	1979	1979	0
622	20241119	095300	3246821	1979	1979	1979	1979	277
623	20241119	095200	2698638	1979	1979	1979	1979	0
624	20241119	095100	2698638	1979	1979	1979	1979	0
625	20241119	095000	2698638	1979	1979	1979	1979	0
626	20241119	094900	2698638	1979	1979	1979	1979	0
627	20241119	094800	2698638	1979	1979	1979	1979	0
628	20241119	094700	2698638	1979	1979	1979	1979	0
629	20241119	094600	2698638	1979	1979	1979	1979	0
630	20241119	094500	2698638	1979	1979	1979	1979	0
631	20241119	094400	2698638	1979	1979	1979	1979	8
632	20241119	094300	2682806	1979	1979	1979	1979	0
633	20241119	094200	2682806	1979	1979	1979	1979	0
634	20241119	094100	2682806	1979	1979	1979	1979	0
635	20241119	094000	2682806	1979	1979	1979	1979	0
636	20241119	093900	2682806	1979	1979	1979	1979	0
637	20241119	093800	2682806	1979	1979	1979	1979	0
638	20241119	093700	2682806	1979	1979	1979	1979	0
639	20241119	093600	2682806	1979	1979	1979	1979	0
640	20241119	093500	2682806	1979	1979	1979	1979	0
641	20241119	093400	2682806	1979	1979	1979	1979	0
642	20241119	093300	2682806	1979	1979	1979	1979	0
643	20241119	093200	2682806	1979	1978	1979	1978	50
644	20241119	093100	2583897	1980	1980	1980	1980	0
645	20241119	093000	2583897	1980	1980	1980	1980	0
646	20241119	092900	2583897	1980	1980	1980	1980	0
647	20241119	092800	2583897	1980	1980	1980	1980	0
648	20241119	092700	2583897	1980	1980	1980	1980	0
649	20241119	092600	2583897	1980	1980	1980	1980	0
650	20241119	092500	2583897	1980	1980	1980	1980	0
651	20241119	092400	2583897	1980	1980	1980	1980	0
652	20241119	092300	2583897	1980	1980	1980	1980	0
653	20241119	092200	2583897	1980	1980	1980	1980	0
654	20241119	092100	2583897	1980	1980	1980	1980	10
655	20241119	092000	2564097	1980	1980	1980	1980	8
656	20241119	091900	2548257	1980	1980	1980	1980	100
657	20241119	091800	2350257	1980	1980	1980	1980	0
658	20241119	091700	2350257	1980	1980	1980	1980	0
659	20241119	091600	2350257	1980	1980	1980	1980	0
660	20241119	091500	2350257	1980	1980	1980	1980	0
661	20241119	091400	2350257	1980	1980	1980	1980	0
662	20241119	091300	2350257	1980	1980	1980	1980	0
663	20241119	091200	2350257	1980	1980	1980	1980	0
664	20241119	091100	2350257	1980	1980	1980	1980	0
665	20241119	091000	2350257	1980	1980	1980	1980	0
666	20241119	090900	2350257	1980	1980	1980	1980	0
667	20241119	090800	2350257	1980	1980	1980	1980	102
668	20241119	090700	2148297	1980	1980	1980	1980	0
669	20241119	090600	2148297	1980	1980	1980	1980	0
670	20241119	090500	2148297	1980	1980	1980	1980	10
671	20241119	090400	2128497	1980	1980	1980	1980	0
672	20241119	090300	2128497	1980	1980	1980	1980	0
673	20241119	090200	2128497	1980	1980	1980	1980	0
674	20241119	090100	2128497	1980	1979	1980	1979	765
675	20241119	090000	613800	1980	1980	1980	1980	310